Rivaldi_Prediction/data/featuSGD/FR0000121709_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
23,2000-02-03,22.72727203369141,23.03030204772949,21.24242401123047,22.42424201965332,126122.0,0.019021721236365474,2.933335431418853,-0.3636365717110817,20.898435387062037,54.69728378554679,2.458369448982179,2.1534949803949104,0.6652024926716571,-0.6681466798759139,22.758764045122792,1.7878780364990199,1.0738262445811237,-2.1606060981750446,-5.314411551620729,0.9931993552706402,-3.737508824897887,-0.5837033714522022,4.2648818894726475,35.5072367919938,-13.528477673771519,1.5769027267228424,2,1.227272987365719,1.6060600280761683,1.3749999999999964,0.984848022460934,-2.72727203369141,3,0.02666664204915259,-2.6610153579612534,22.303030014038086,-2.4399981872563896,23.484848022460934,-5.444428903124738,24.24242401123047,0.02666664204915259
24,2000-02-04,22.42424201965332,22.621212005615234,21.575756072998047,21.66666603088379,140190.0,-0.013333321024576628,-1.225804748697499,2.5000031471282163,20.817121146699947,49.41376472066947,2.4223160106281583,2.5238729893188037,0.9682325067097466,-0.36511666583782443,22.147731343388177,1.151515960693363,0.9078414232843919,-2.424242210388183,-5.6840814752804185,0.8355970545040527,-4.054161842834301,-0.7943225779420651,3.9929389123173777,32.77310968817538,-11.602066126365543,1.629919632446118,2,1.5303030014038086,1.9090900421142578,1.678030014038086,1.2878780364990234,-1.6060619354248011,4,0.013513500869840156,2.933335431418853,22.72727203369141,-2.6610153579612534,22.303030014038086,-2.4399981872563896,23.484848022460934,0.013513500869840156
25,2000-02-07,22.57575607299805,22.636362075805664,21.863636016845703,22.42424201965332,17410.0,0.006756707906199866,4.666682985166483,0.1999984893803485,23.214274563754742,43.768021096139236,1.903262261310065,2.3936508512276617,0.8167184533650165,-0.5166307191825545,21.499242790077638,0.7727260589599609,0.6334720728687486,-2.20833415985107,-5.5983677784307595,1.1816994587286196,-3.903350969140913,-0.513317350561227,3.3239491668986254,37.60680725980044,-2.6653823299455652,1.6950168092898446,2,1.295455932617184,1.7575759887695277,1.5265159606933558,1.1363639831542933,-2.0303020477294957,0,-0.005369122753776434,-1.225804748697499,22.42424201965332,2.933335431418853,22.72727203369141,-2.6610153579612534,22.303030014038086,-0.005369122753776434
26,2000-02-08,22.09090805053711,22.909090042114254,21.81818008422852,21.81818008422852,44757.0,-0.021476491015104848,-6.99998601281242,1.800017624029039,25.545840846123482,39.007469776081855,1.8671290912594642,2.9661351795556072,1.3015664758259575,-0.03178269672161349,20.73402405240767,1.090909957885735,0.30530860104473945,-2.652273082733153,-6.1554352979783395,0.8508891325120338,-4.403854190355744,-0.9006919751105613,3.3430690664929443,31.818159060039335,-7.123280353278588,1.7515811076225931,2,1.545454978942871,2.454545021057129,2.011363983154297,1.6212120056152344,-1.5757579803466797,1,0.05624141879492628,4.666682985166483,22.57575607299805,-1.225804748697499,22.42424201965332,2.933335431418853,22.72727203369141,0.05624141879492628
27,2000-02-09,22.03030204772949,22.060606002807614,21.81818008422852,21.81818008422852,13355.0,-0.0027434817377797183,-1.2857219929324906,0.7777785548437471,17.067289797682207,34.31468832965383,1.4482094443956903,3.067045429027768,1.3621724786335783,0.02882330608600725,19.92745194329948,0.2727279663085902,-0.1286910940947692,-2.6386366844177296,-6.310266327287863,1.0329929584524038,-4.4744515058527945,-0.8028218629826647,2.984519758720605,44.067773103909474,4.234492563496978,1.8358148214350667,2,1.303030967712406,2.5151510238647496,2.0719699859619176,1.6818180084228551,-1.3181819915771449,2,-0.023383790944988547,-6.99998601281242,22.09090805053711,4.666682985166483,22.57575607299805,-1.225804748697499,22.42424201965332,-0.023383790944988547
28,2000-02-10,22.121212005615234,22.18181800842285,21.68181800842285,21.81818008422852,81351.0,0.004126586993169035,1.357134507656479,1.4285739976441914,17.85714927984789,30.378297132160107,0.9859276884298822,2.970939598481838,1.2712625207478325,-0.06208665179973849,19.11800714419405,0.5,-0.7060673731445846,-2.4477267265319824,-6.287271985229616,1.3918185321656509,-4.367499355880799,-0.5279540971831658,2.5163700213128983,40.90917543927421,2.1615756653863087,1.9197726293488173,2,0.9242420196533203,2.4393930435180664,1.9810600280761719,1.5909080505371094,-1.5454559326171875,3,-0.020547968828112273,-1.2857219929324906,22.03030204772949,-6.99998601281242,22.09090805053711,4.666682985166483,22.57575607299805,-0.020547968828112273
29,2000-02-11,22.0,22.19696807861328,21.42424201965332,22.19696807861328,19219.0,-0.005479446857815318,6.846205988302281,-0.6499911880963847,17.564410681182565,26.01283332258362,0.7913101558121767,2.824055668952603,1.392474526363067,0.059125353815495885,18.342361037991218,0.7727260589599609,-1.2127589021992975,-2.3068175315856934,-6.093297196918947,1.47966213374756,-4.20005736425232,-0.4135776989190667,2.2980662253583652,38.77554952677507,1.7282024269350984,1.8932398326666258,2,1.015151023864746,2.560605049133301,2.1022720336914062,1.7121200561523438,-1.7121219635009766,4,-0.09090909090909094,1.357134507656479,22.121212005615234,-1.2857219929324906,22.03030204772949,-6.99998601281242,22.09090805053711,-0.09090909090909094
30,2000-02-14,22.03030204772949,22.121212005615234,21.51515007019043,21.53030204772949,64422.0,0.0013773658058857663,-1.285715313345257,-2.5384823953209126,11.557767646524923,21.758515197594622,0.4628981450453189,2.534687914555395,1.3621724786335783,0.02882330608600725,17.524798052397696,0.6060619354248047,-1.5668547856422528,-2.0295457839965856,-5.728037776385687,1.6689462083925157,-3.8787917801911362,-0.18029978780203493,1.962199956216086,40.816300315483204,11.2474019376034,1.8492459961945509,2,0.5454549789428746,2.530303001403812,2.0719699859619176,1.6818180084228551,-2.0606060028076136,0,-0.05502066929789984,6.846205988302281,22.0,1.357134507656479,22.121212005615234,-1.2857219929324906,22.03030204772949,-0.05502066929789984
31,2000-02-15,22.03030204772949,22.212120056152344,21.60606002807617,21.81818008422852,30878.0,0.0,1.1052596707778155,0.4242439270019389,12.849137652152237,18.596825222336673,0.26247475274114507,2.2867780014445707,1.3621724786335783,0.02882330608600725,16.629317375249528,0.6060600280761754,-1.8252574525948937,-1.7977275848388707,-5.387868052727171,1.7924128830494297,-3.5927978187830227,-0.0026573508947187463,1.687192156944576,76.92307692307648,50.4742668799166,1.7950702339441502,2,0.10606098175049183,2.530303001403812,2.0719699859619176,1.6818180084228551,-2.484848022460934,1,-0.06740025712057662,-1.285715313345257,22.03030204772949,6.846205988302281,22.0,1.357134507656479,22.121212005615234,-0.06740025712057662
32,2000-02-16,21.81818008422852,22.121212005615234,21.59090805053711,21.81818008422852,19628.0,-0.009628645265117086,-1.3333445231460912,0.0,14.743563620987572,17.91295058166173,0.44542974051908857,2.3295553105940563,1.5742944421345477,0.2409452695869767,15.690613050026455,0.530303955078125,-2.1313197390419276,-1.826516151428219,-5.434854188237914,1.7818218853814756,-3.630685169833068,-0.02234713302336999,1.6518071011011877,49.999878956606395,22.835601070155,1.804169018404848,2,0.3484859466552699,2.7424249649047816,2.284091949462887,1.8939399719238246,-4.106060028076175,2,-0.05972221372304087,1.1052596707778155,22.03030204772949,-1.285715313345257,22.03030204772949,6.846205988302281,22.0,-0.05972221372304087
33,2000-02-17,21.81818008422852,21.81818008422852,21.24242401123047,21.545454025268555,21568.0,0.0,3.2222299929363367,100.0,16.911733738263777,17.479018647391044,0.3385118839886019,2.09320012113216,1.5742944421345477,0.2409452695869767,14.820593890555411,0.5757560729980504,-2.317464160240789,-1.6083342552185016,-5.096437303472282,1.8797687930352787,-3.35238577934539,0.13571726890838676,1.4290507836912631,59.3749016522427,29.101727751222406,1.74405152412689,2,0.2575769424438441,2.7424249649047816,2.284091949462887,1.8939399719238246,-2.7575740814209055,3,-0.0506944219823221,-1.3333445231460912,21.81818008422852,1.1052596707778155,22.03030204772949,-1.285715313345257,22.03030204772949,-0.0506944219823221
34,2000-02-18,21.363636016845703,21.81818008422852,21.060606002807614,21.81818008422852,53941.0,-0.02083327141072544,2.333336130786511,-1.6666689978809175,16.312030776675485,16.712102671048903,0.7004469687058688,2.2829307134610914,2.0288385095173638,0.6954893369697928,13.96477638535959,0.7575740814209055,-2.3252095622803033,-1.8204541206359863,-5.164359072329869,1.5234508310578967,-3.4924065964829296,-0.14850164478904304,1.6831141654051471,26.315789473684436,-6.238766959143813,1.6719524758469417,2,0.6212120056152308,3.1060600280761683,2.738636016845703,2.3484840393066406,-1.4242439270019531,4,-0.036879487331950234,3.2222299929363367,21.81818008422852,-1.3333445231460912,21.81818008422852,1.1052596707778155,22.03030204772949,-0.036879487331950234
35,2000-02-21,20.60606002807617,21.212120056152344,19.545454025268555,21.060606002807614,127356.0,-0.03546100430526755,3.400008056658409,1.00000419617979,16.312030776675485,15.686123774443569,1.2842962674345628,2.74069042180351,2.7864144982868986,1.4530653257393276,13.497158839807694,1.8181819915771484,-2.219427950719229,-2.2984847068786642,-5.514201690487685,0.9172322767303562,-3.9063431986831745,-0.690626215074154,2.202352852641493,39.772734587844376,2.9721777564225533,1.6078584918045105,2,0.2727270126342809,2.727272987365726,3.496212005615238,3.1060600280761754,-0.181818008422848,0,-0.015441185318475048,2.333336130786511,21.363636016845703,3.2222299929363367,21.81818008422852,-1.3333445231460912,21.81818008422852,-0.015441185318475048
36,2000-02-22,21.151514053344727,21.19696807861328,20.03030204772949,20.03030204772949,25192.0,0.026470563733453467,-1.081080161541098,-2.4666635894810685,34.166640440598044,17.58605162365644,0.6610973163051561,1.8560295462727758,2.2409604730183403,0.9076113004707693,13.004270661036447,1.1666660308837926,-2.077391379265876,-1.4772730827331557,-4.249985398074109,1.295439232607798,-2.8636292404036325,-0.0909169250626789,1.2000845876100605,62.35290894294374,20.13188178562394,1.386356157670477,2,-0.27272701263427734,2.1060609817504883,2.9507579803466797,2.560606002807617,-0.8484840393066406,1,-0.055873920204590255,3.400008056658409,20.60606002807617,2.333336130786511,21.363636016845703,3.2222299929363367,21.81818008422852,-0.055873920204590255
37,2000-02-23,21.363636016845703,21.81818008422852,20.727272033691406,21.18181800842285,36666.0,0.010028689339495855,1.000003496815269,0.1621620242311652,30.088487195369268,18.945089169825483,0.38494491032419376,1.3428275884034235,2.0288385095173638,0.6954893369697928,12.217767050254148,1.090908050537113,-1.9702901428242505,-1.0303026199340835,-3.335346735977577,1.2747414961094101,-2.182824677955832,0.12221943808766511,0.5951023779130118,80.00005035403068,35.40424300377129,1.1525220580217472,2,-0.4848489761352539,1.7424240112304688,2.738636016845703,2.3484840393066406,-1.6060619354248047,2,-0.08510639247661178,-1.081080161541098,21.151514053344727,3.400008056658409,20.60606002807617,2.333336130786511,21.363636016845703,-0.08510639247661178
38,2000-02-24,21.363636016845703,21.803030014038086,20.95454406738281,21.363636016845703,50348.0,0.0,-1.0740714838541137,0.0,33.00969865186853,20.661232277679478,0.2974631017304006,1.1009450941327685,2.0288385095173638,0.6954893369697928,11.388759807042236,0.848485946655277,-1.8704392950831483,-0.8409087181091301,-2.7863614512354964,1.104544015017236,-1.8136350846723133,0.13181764845405297,-1.8181819915771484,80.00005035403068,32.50801572486351,0.9727263665631833,2,-0.4848489761352539,1.7424240112304688,2.738636016845703,2.3484840393066406,-3.0303039550781286,3,-0.17092202646656485,1.000003496815269,21.363636016845703,-1.081080161541098,21.151514053344727,3.400008056658409,20.60606002807617,-0.17092202646656485
39,2000-02-25,21.151514053344727,21.7575740814209,20.727272033691406,21.27272605895996,505233.0,-0.009929113346328955,-1.125,-100.0,27.61905275721159,22.44581951220022,0.42082428342769873,1.1022790222664476,2.2409604730183403,0.9076113004707693,10.582301343262653,1.0303020477294922,-1.7226615394185174,-0.883333683013916,-2.5396333624973906,0.7729659964695585,-1.7114835227556533,-0.055183843272178734,-1.5609085083007805,70.66667897542965,21.018562258080976,0.8281498397417367,2,-0.27272701263427734,1.9545459747314453,2.9507579803466797,2.560606002807617,-2.1666660308837926,4,-0.09885382414061628,-1.0740714838541137,21.363636016845703,1.000003496815269,21.363636016845703,-1.081080161541098,21.151514053344727,-0.09885382414061628
40,2000-02-28,21.787878036499023,21.787878036499023,20.363636016845703,20.363636016845703,54364.0,0.03008597784297473,1.0,-11.750007867820614,45.45455065640438,26.068643179339347,-0.28334012736248937,0.28732961656928424,1.6045964898640435,0.27124731731647245,10.105338858747265,1.4242420196533203,-1.5672820251598232,-0.1242424011230483,-1.4152780694622535,1.166793267216157,-0.7697602352926509,0.5212754330465543,-2.1530240020751954,98.3051389909777,44.48484814130052,0.6455178341696018,2,-0.9545450210571289,1.3181819915771484,2.314393997192383,1.9242420196533203,-1.7878780364990234,0,-0.084840108961446,-1.125,21.151514053344727,-1.0740714838541137,21.363636016845703,1.000003496815269,21.363636016845703,-0.084840108961446
41,2000-02-29,22.72727203369141,23.57575607299805,21.212120056152344,21.81818008422852,214777.0,0.043115442248149005,-1.2285712230448667,0.6382987841379486,58.273383249598766,30.90528980474059,-1.2443261249312378,-0.7501928948164327,0.6652024926716571,-0.6681466798759139,9.379196438609167,2.3636360168457067,-1.3680339136008826,0.8530303955078153,-0.2782917197196042,1.9843525107352349,0.28736933789410557,1.4186914531215251,-3.049054479675295,73.58492134559252,17.765505988764872,0.5656610576137097,2,-1.166666984558109,0.3787879943847621,1.3749999999999964,0.984848022460934,-2.5606060028076207,1,-0.10133332371012349,1.0,21.787878036499023,-1.125,21.151514053344727,-1.0740714838541137,21.363636016845703,-0.10133332371012349
42,2000-03-01,22.712120056152344,23.621212005615234,21.409090042114254,23.18181800842285,41735.0,-0.0006666870320646279,2.280897318934368,-0.5166671562189221,57.14284396807961,35.37541316360901,-1.217015687404384,-0.7408028459389762,0.6803544702107232,-0.6529947023368479,9.642408851630545,2.21212196350098,-1.135787402655609,0.8174239158630385,-0.36037860970061786,1.995226441426695,0.22852265308121034,1.4063251786448667,-2.8780009613769515,72.09299329940488,13.793198728509537,0.5889012627818273,3,-1.1287870407104492,0.3106069564819336,1.3901519775390625,1.0,-2.1060600280761754,2,-0.10607068103541817,-1.2285712230448667,22.72727203369141,1.0,21.787878036499023,-1.125,21.151514053344727,-0.10607068103541817
43,2000-03-02,23.333332061767575,23.42424201965332,22.136362075805664,23.333332061767575,202342.0,0.027351564014252094,13.166544279629347,-0.0,64.3790701788307,40.71619531940404,-1.7888141476947652,-1.3853077740443958,0.05914246459549233,-1.2742067079520787,9.651531242613288,1.2878799438476562,-0.916600486753925,1.4083329200744608,0.11483382990927282,2.7018320102396487,0.761583374991865,2.0550824651570565,-3.271987392341792,91.1627558393074,29.137760715848195,0.6467495450825947,3,-1.74999904632568,-0.5454540252685511,0.7689399719238317,0.3787879943847692,-3.6363639831542933,3,-0.15324677893757288,2.280897318934368,22.712120056152344,-1.2285712230448667,22.72727203369141,1.0,21.787878036499023,-0.15324677893757288
44,2000-03-03,22.72727203369141,23.93939208984375,21.409090042114254,23.636362075805664,272220.0,-0.02597400261873506,2.340001888276952,-100.0,56.68604832007583,45.202197268670744,-1.08285409921697,-0.7962032361890685,0.6652024926716571,-0.6681466798759139,9.899665353910391,2.5303020477294957,-0.7298390140809374,0.7871213912963917,-0.5377199290766725,2.111962711669456,0.12470073110986135,1.449542051482922,-2.4523353240942605,66.10171299699272,1.336377542081621,0.6624206601865316,3,-0.7424249649047887,-0.2424240112304723,1.3749999999999964,0.984848022460934,-2.5606060028076207,4,-0.19333336466471474,13.166544279629347,23.333332061767575,2.280897318934368,22.712120056152344,-1.2285712230448667,22.72727203369141,-0.19333336466471474
45,2000-03-06,22.45454406738281,23.27272605895996,22.42424201965332,23.27272605895996,70422.0,-0.012000030883790314,1.0740716565298172,0.9000010490427559,53.86739860782344,47.39117039836246,-0.5814944128271549,-0.5618269344341478,0.937930458980258,-0.39541871356731306,10.173915690158303,0.8484840393066406,-0.5793008402067734,0.5204540252685526,-0.793206445528547,1.8341144960656521,-0.136376210129999,1.1772842606671041,-1.8864509273659316,45.55555866382806,-16.941896124959385,0.6568302353985505,3,-0.3030300140380824,-0.2575750350952113,1.6477279663085973,1.2575759887695348,-3.0,0,-0.15452088604025194,2.340001888276952,22.72727203369141,13.166544279629347,23.333332061767575,2.280897318934368,22.712120056152344,-0.15452088604025194
46,2000-03-07,23.333332061767575,23.333332061767575,22.42424201965332,22.42424201965332,58914.0,0.039136309859939766,1.0000000000000078,-1.1111098159981072,62.31527307431608,50.97192438491211,-1.2496594760339939,-1.4153277628409526,0.05914246459549233,-1.2742067079520787,10.673213054389635,0.9090900421142543,-0.35303026833050666,1.337120819091794,-0.11768599934832125,2.7919276375319093,0.6097174098717382,2.06452422831185,-2.4955350057645482,76.04791773298336,11.475151672634652,0.7274034092200576,3,-1.181818008422848,-1.1666660308837855,0.7689399719238317,0.3787879943847692,-3.78787803649902,1,-0.1428570961465614,1.0740716565298172,22.45454406738281,2.340001888276952,22.72727203369141,13.166544279629347,23.333332061767575,-0.1428570961465614
47,2000-03-08,21.51515007019043,23.30303001403809,21.51515007019043,23.30303001403809,72263.0,-0.07792208959972313,-1.000000000000004,-1.9666698137949237,48.09886136304728,52.64849801948751,0.6618785868332608,0.38185964803237127,1.8773244561726372,0.5439752836250662,11.48659189689866,1.8181819915771449,-0.09693516086116816,-0.455303573608397,-1.9257268757718435,1.0151197285550495,-1.1905152246901203,0.27990807747332624,-0.4292254114801466,4.1915955516593675,-58.51722109367206,0.7352116510817224,3,0.6363639831542969,0.22727298736572266,2.5871219635009766,2.196969985961914,-1.969696044921875,2,-0.06267602293766872,1.0000000000000078,23.333332061767575,1.0740716565298172,22.45454406738281,2.340001888276952,22.72727203369141,-0.06267602293766872
48,2000-03-09,21.66666603088379,22.27272605895996,21.545454025268555,22.060606002807614,222146.0,0.00704229160377956,-1.2857108602737097,0.22033916386803604,51.976281880800876,55.35485681099743,0.6234279702434158,0.20505762786952886,1.7258084954792778,0.3924593229317068,12.227269548156771,0.7575759887695312,0.0293531829642788,-0.2810603141784682,-1.7557174906657416,1.1935968623088051,-1.0183889024221067,0.45626827406517023,-0.35246397768282733,10.179653808550812,-54.77254575603122,0.7373285882436373,3,0.4848480224609375,0.07575702667236328,2.435606002807617,2.0454540252685547,-1.727273941040039,3,-0.0489510477198396,-1.000000000000004,21.51515007019043,1.0000000000000078,23.333332061767575,1.0740716565298172,22.45454406738281,-0.0489510477198396
49,2000-03-10,20.0,21.51515007019043,20.0,21.27272605895996,99224.0,-0.07692304983646836,-1.380952380952381,3.230761409522732,46.466435417893656,55.46728845116291,2.357489301947176,1.8068439994185894,3.392474526363067,2.059125353815496,13.18766782128978,1.666666030883789,0.11968779978321109,-1.8477263450622559,-3.559624083894178,-0.13582860623033355,-2.703675214478217,-0.9917774756462947,3.93939208984375,0.0,-65.32255375086287,0.8559488694159603,3,1.969696044921875,1.7424230575561523,4.102272033691406,3.7121200561523438,0.25757408142089844,4,-0.015151596069335915,-1.2857108602737097,21.66666603088379,-1.000000000000004,21.51515007019043,1.0000000000000078,23.333332061767575,-0.015151596069335915
50,2000-03-13,20.81818008422852,21.51515007019043,20.303030014038086,20.303030014038086,42893.0,0.04090900421142596,-3.705891064730994,-0.4047611554456586,48.11643499732173,54.338738645354354,1.5503254579527237,0.9414682783015564,2.5742944421345477,1.2409452695869767,14.19996721048592,1.5151500701904297,0.21578862498511953,-0.9689401626586864,-2.7384771527871905,0.8005968274698176,-1.8537086577229367,-0.08417166759443617,3.0424241638183567,24.545411890187165,-39.45280298416769,0.8847684950642518,3,1.1515159606933558,0.9242429733276332,3.284091949462887,2.8939399719238246,-1.121212005615238,0,-0.031295437483428556,-1.380952380952381,20.0,-1.2857108602737097,21.66666603088379,-1.000000000000004,21.51515007019043,-0.031295437483428556
51,2000-03-14,20.545454025268555,21.18181800842285,20.545454025268555,20.560606002807614,18961.0,-0.013100379469124568,-82.99748237663646,-0.029412744782229737,45.40816184532028,53.03488507615888,1.6550608736751151,1.1565463001609118,2.850036236872974,1.5136713285469412,15.363631041496243,0.6363639831542969,0.3509530878670546,-1.167423820495607,-3.016796370846812,0.6819487298555984,-2.0921100956712095,-0.24273754532000424,3.237938137817384,16.513747163977925,-43.58242325910814,0.9246862751756023,3,1.4242420196533203,1.1969690322875977,3.5568180084228516,3.166666030883789,-1.4545459747314453,1,-0.05309738867508362,-3.705891064730994,20.81818008422852,-1.380952380952381,20.0,-1.2857108602737097,21.66666603088379,-0.05309738867508362
52,2000-03-15,20.51515007019043,20.878786087036133,20.227272033691406,20.31818008422852,40873.0,-0.0014749713022089717,-2.4400104736823556,-12.999622356498282,45.254231176510636,50.90990296478998,1.4985388904296926,1.142818125723288,2.9040694297094234,1.5439752836250662,16.652565885112807,0.6515140533447266,0.37242407638462893,-1.1325762748718269,-3.05663001876205,0.7914774690183961,-2.09460314681694,-0.1705494029267136,3.1925742496337897,22.666615193657407,-33.469675839603,0.9620268719451118,3,1.4545459747314453,1.2272729873657227,3.5757579803466797,3.196969985961914,-1.7424240112304688,2,-0.04726731423383024,-82.99748237663646,20.545454025268555,-3.705891064730994,20.81818008422852,-1.380952380952381,20.0,-0.04726731423383024
53,2000-03-16,20.712120056152344,21.060606002807614,20.212120056152344,20.45454406738281,81628.0,0.009601196446918703,-1.2857179558323217,1.3076915628117276,47.538199904122216,49.89347536301735,0.9953164215528112,0.9051434131103768,2.715533963344285,1.3470052976631521,17.580690700655396,0.8484859466552699,0.26006822381580363,-0.8803032875061021,-2.8468420344800585,1.0862354594678543,-1.863572660993082,0.10296608598087786,2.9214497772753916,46.999968528717545,-6.996839827548712,0.9832693734869787,3,0.9545459747314453,1.0303030014038086,3.2272729873657227,3.0,-1.9393939971923828,3,-0.056327697392679066,-2.4400104736823556,20.51515007019043,-82.99748237663646,20.545454025268555,-3.705891064730994,20.81818008422852,-0.056327697392679066
54,2000-03-17,20.575756072998047,20.893938064575195,20.51515007019043,20.621212005615234,30676.0,-0.006583777169338667,-3.5454212538051313,-0.17647581528982903,42.80575059053885,48.66440336109684,0.8877491054892381,1.0323859235177153,2.825707010096849,1.483369280817449,18.38357023924119,0.3787879943847656,0.13924248549935214,-0.9772732734680183,-2.9940338606702355,1.039487313734199,-1.9856535670691287,0.031107020133092078,2.9851423637611347,27.906956319355704,-19.638925944094414,1.0083802936011086,3,1.0909099578857422,1.1666669845581055,3.227273464202881,3.136363983154297,-1.803030014038086,4,-0.030927854164708446,-1.2857179558323217,20.712120056152344,-2.4400104736823556,20.51515007019043,-82.99748237663646,20.545454025268555,-0.030927854164708446
55,2000-03-20,20.287878036499023,20.575756072998047,19.727272033691406,20.575756072998047,128766.0,-0.013991127979827267,4.894746606065023,6.333123531386371,34.30798938050576,45.55248295067347,0.9342062728441043,1.3651987978095406,3.0625054217507994,1.7712473173164724,18.182560574912486,0.8484840393066406,-0.09992384125582987,-1.2492422103881822,-3.3021518513914287,0.8036674306150644,-2.2756970308898055,-0.22278738988655888,3.2018024315249747,38.54164890945593,-5.4745764064639815,1.0264548205016235,3,1.2272729873657227,1.454545021057129,3.5,3.4242420196533203,-1.3787879943847692,0,-0.0014936976170503158,-3.5454212538051313,20.575756072998047,-1.2857179558323217,20.712120056152344,-2.4400104736823556,20.51515007019043,-0.0014936976170503158
56,2000-03-21,19.969696044921875,20.0,19.09090805053711,19.45454406738281,78969.0,-0.015683354908025415,2.157885670368113,-1.7894799610418128,33.020636170525336,43.877124595948814,0.8102904262312158,1.6762441974243103,3.355629912548224,2.089429308893621,18.110351705450494,1.196969985961914,-0.28407854334390237,-1.5083333015441909,-3.672971220664593,0.6563046175762111,-2.590652261104392,-0.4260143419839899,3.3694880857288183,44.61536822799515,3.979205535153156,1.0823189595602019,3,0.7121210098266602,1.5454540252685547,3.598484992980957,3.7424240112304688,0.07575798034667969,1,-0.013657091509810204,4.894746606065023,20.287878036499023,-3.5454212538051313,20.575756072998047,-1.2857179558323217,20.712120056152344,-0.013657091509810204
57,2000-03-22,19.545454025268555,20.42424201965332,19.42424201965332,19.42424201965332,98914.0,-0.021244290283586986,-15.500015735641227,0.23529368205917908,25.961537763211723,40.986597471772235,1.034541359048884,2.0630627864081106,3.7298299553366228,2.513671328546941,18.586758578664632,1.0,-0.46101059277451384,-1.8416662216186523,-4.172843675396546,0.4895112321592414,-3.0072549485075974,-0.6760774947297072,3.5388335405753253,23.07693797454998,-10.70661398177197,1.1655887268889462,3,0.7575750350952148,1.969696044921875,3.803030014038086,4.166666030883789,0.4242420196533203,2,-0.023255841186590187,2.157885670368113,19.969696044921875,4.894746606065023,20.287878036499023,-3.5454212538051313,20.575756072998047,-0.023255841186590187
58,2000-03-23,17.712120056152344,19.60606002807617,17.606060028076172,19.42424201965332,148315.0,-0.09379848463719798,-1.0787405945540312,-14.125019669551534,22.46255810923637,38.319499993032544,2.512106167718766,3.8038324051512937,5.471248512676084,4.347005297663152,19.442995228162793,1.9999999999999964,-0.8454905969026747,-3.492424392700194,-6.345003686382611,-0.6398450990177764,-4.918714039541403,-2.066134745858985,5.13256473877313,3.22578960955334,-25.376294989324236,1.4262896468412078,3,1.848484992980957,3.060606002807617,5.651515483856201,6.0,3.1818180084228516,3,0.05988024016578497,-15.500015735641227,19.545454025268555,2.157885670368113,19.969696044921875,4.894746606065023,20.287878036499023,0.05988024016578497
59,2000-03-24,19.060606002807614,19.060606002807614,18.09090805053711,18.18181800842285,79856.0,0.07613351436079907,1.2068984976277288,-0.5132741785449684,33.33333957762956,36.67693383528896,1.1357948077047268,2.414459771756089,3.9440001957126185,2.9985193510078822,20.152535850211315,1.3484859466552699,-0.9768623635718292,-2.0393930435180714,-5.049089863039708,0.9703037760035649,-3.5442414532788895,-0.5345446337572533,3.3649888107699155,48.9796246056457,21.59167819777415,1.5048484097608188,3,0.3333330154418981,1.7121200561523473,4.257575035095218,4.65151405334473,1.8333320617675817,4,-0.01510339932556437,-1.0787405945540312,17.712120056152344,-15.500015735641227,19.545454025268555,2.157885670368113,19.969696044921875,-0.01510339932556437
60,2000-03-27,19.93939208984375,20.0,19.09090805053711,19.363636016845703,70078.0,0.04610483459480208,1.608690416896999,0.6551706175744159,33.33332708903596,35.335285529035154,0.13325676878453407,1.4652114011753454,2.901769799309612,2.119733263971746,20.18341843734837,0.9393939971923864,-1.152731496869606,-1.0681826591491692,-4.102366568448666,1.9660012501503275,-2.5852746137989158,0.44890929550057734,2.1006399408936716,82.79564871045704,59.01976311569529,1.5170919546497479,3,-0.6060590744018555,0.8333339691162109,3.2878799438476527,3.7727279663085938,2.1818199157714844,0,-0.05851061183946715,1.2068984976277288,19.060606002807614,-1.0787405945540312,17.712120056152344,-15.500015735641227,19.545454025268555,-0.05851061183946715
61,2000-03-28,20.42424201965332,20.575756072998047,19.636362075805664,19.92424201965332,56713.0,0.024316184145680708,1.3396291845004251,0.8684233192650946,43.835621753449026,35.177662259806084,-0.4141472633082657,0.842155465567128,2.2655087487670613,1.6348833341621756,21.962677485137384,0.9393939971923828,-1.143624343590588,-0.46818122863769673,-3.4006676153154167,2.4643051580400233,-1.9344244219765585,0.998061964701165,1.2610722508712016,94.89799457409748,65.80918096495448,1.4662431933388604,3,-1.0909090042114258,0.3484840393066406,1.6818180084228516,3.2878780364990234,0.5303020477294886,1,-0.07418400036981077,1.608690416896999,19.93939208984375,1.2068984976277288,19.060606002807614,-1.0787405945540312,17.712120056152344,-0.07418400036981077
62,2000-03-29,20.303030014038086,20.45454406738281,19.92424201965332,20.45454406738281,21789.0,-0.00593471255866429,6.000037765776934,-0.303028106689446,42.26804168308725,34.59208912413553,-0.3645221717952509,0.8154385188914688,2.2688787259507066,1.75609533977741,23.875954268512398,0.5303020477294886,-1.2183279688514723,-0.4689387321472154,-3.2821936407513483,2.3443161764569176,-1.87556618644928,0.9376887221548493,1.0559439170905662,90.81636454254914,56.88457409379598,1.4066274543020658,3,-1.0530309677124023,0.469696044921875,1.765151023864746,3.409090042114258,1.0909080505371094,2,-0.012686578731915144,1.3396291845004251,20.42424201965332,1.608690416896999,19.93939208984375,1.2068984976277288,19.060606002807614,-0.012686578731915144
63,2000-03-30,19.7575740814209,20.27272605895996,19.469696044921875,20.0,38666.0,-0.026865740347132627,1.038462748895479,1.6000226594660294,48.425186021114484,35.216470838643936,0.03496946607502238,1.137597452181403,2.6652558737788397,2.3015512723945974,25.999235553850752,0.8333339691162109,-1.262447097342232,-0.8356067657470696,-3.4076232735733214,1.7364097420791822,-2.1216150196601937,0.4504014881660545,1.3011667374635536,67.07315762648376,27.65749221049017,1.2860082539131255,3,-0.6666660308837891,1.0151519775390625,2.234849452972412,3.9545459747314453,1.1969699859619105,3,0.010736235259795723,6.000037765776934,20.303030014038086,1.3396291845004251,20.42424201965332,1.608690416896999,19.93939208984375,0.010736235259795723
64,2000-03-31,18.333332061767575,19.84848403930664,18.333332061767575,19.393938064575195,133986.0,-0.07208587520836451,-1.8571438847756334,4.374969512435007,35.036502051373915,35.29741669096262,1.2378451001431934,2.3355216836240977,3.919818735318657,3.7257932920479213,27.790063480266593,1.515151977539066,-1.345316620880265,-2.040151786804202,-4.595219538307024,0.5149159646986199,-3.317685662555615,-0.7626179110527893,2.4491942938522158,0.0,-39.59073036309504,1.2775338757514116,3,0.7575759887695348,2.4393939971923864,3.659091472625736,5.378787994384769,2.5454540252685582,4,0.13966942802217175,1.038462748895479,19.7575740814209,6.000037765776934,20.303030014038086,1.3396291845004251,20.42424201965332,0.13966942802217175
65,2000-04-03,18.984848022460934,19.363636016845703,18.95454406738281,19.363636016845703,30765.0,0.035537236684434204,1.1600048339829185,0.3571429855969579,41.01222050738446,36.18537050616919,0.4269554115161682,1.486974786150757,3.1031843404844217,3.074277331354562,29.677669973094055,1.0303039550781286,-1.4647840668300098,-1.215151023864749,-3.643289646508997,1.212987598779499,-2.429220335186873,-0.001081712542625013,1.5435610269553663,29.054093134502995,-12.899878471421427,1.214069311322124,4,0.10606002807617543,1.787878036499027,3.0075755119323766,4.72727203369141,2.8333320617675852,0,0.10055861600027671,-1.8571438847756334,18.333332061767575,1.038462748895479,19.7575740814209,6.000037765776934,20.303030014038086,0.10055861600027671
66,2000-04-04,20.0,20.60606002807617,19.09090805053711,19.378786087036133,306678.0,0.05347169365475257,-1.5316457309853866,-1.640004229735022,47.33543154768072,38.56024759333241,-0.6520119112684277,0.22060425229414804,1.9161636135299034,2.059125353815496,31.251883755389954,1.6212120056152344,-1.5122553908533902,-0.03333244323730611,-1.9621712137421135,1.8955063272675012,-0.9977518284897116,0.9310869420150993,-2.393939971923828,73.33336690265918,27.744206327135878,0.9644193852524044,4,-0.8939399719238281,0.7727260589599609,1.9696965217590332,3.7121200561523438,1.7575740814208984,1,0.10606060028076181,1.1600048339829185,18.984848022460934,-1.8571438847756334,18.333332061767575,1.038462748895479,19.7575740814209,0.10606060028076181
67,2000-04-05,20.16666603088379,20.60606002807617,19.803030014038086,20.303030014038086,132666.0,0.008333301544189542,1.1632652012619444,-0.21951212023518937,47.16981468187026,41.305498323625066,-0.8060577206803288,-0.0550912465147988,1.5955600611385883,1.8924593229317068,32.08857985380211,0.8030300140380824,-1.4630098349752991,0.20075778961181712,-1.6000060347690486,2.001521613992683,-0.6996241225786157,1.10113970180225,-2.5006060028076185,80.6666700235994,33.799579529568994,0.9003819121904332,4,-0.8181819915771484,0.6060600280761719,2.1666665077209473,3.5454540252685547,1.0454540252685547,2,0.0390683336200659,-1.5316457309853866,20.0,1.1600048339829185,18.984848022460934,-1.8571438847756334,18.333332061767575,0.0390683336200659
68,2000-04-06,20.60606002807617,21.09090805053711,20.060606002807614,20.060606002807614,54096.0,0.02178813277908609,-2.777777777777791,-3.999986012812264,50.15244364631998,43.17428766459067,-0.8848250251709118,-0.6092540117931726,1.033467715390863,1.4530653257393276,32.79604082860016,1.0303020477294957,-1.3598770626640366,0.693182086944578,-0.9524844498955503,2.338848623784706,-0.12965118147548438,1.5160153553646403,-2.881199999999996,82.41760065958196,31.78269831912292,0.8228332684200635,4,-0.8939399719238246,0.16666603088379262,1.6969699859619176,3.1060600280761754,0.09090805053711293,3,0.03823525872609945,1.1632652012619444,20.16666603088379,-1.5316457309853866,20.0,1.1600048339829185,18.984848022460934,0.03823525872609945
69,2000-04-07,19.69696807861328,20.60606002807617,19.69696807861328,20.575756072998047,17919.0,-0.04411769878493177,-1.068967612829843,-1.6111128595156918,47.202292442874516,44.71528381501719,0.13860339103493402,0.2908853678009251,1.8263059296360211,2.3621572752022146,32.48474168036112,0.9090919494628871,-1.1768825970302856,-0.20075826644897532,-1.848625951676432,1.4471094187784814,-1.0246921090627055,0.6231755761647548,-1.8374661296386705,34.75175658664201,-16.693553655491193,0.8239338426137289,4,0.0151519775390625,1.0757579803466797,2.4886374473571777,4.0151519775390625,0.8030319213867188,4,0.0638461708294582,-2.777777777777791,20.60606002807617,1.1632652012619444,20.16666603088379,-1.5316457309853866,20.0,0.0638461708294582
70,2000-04-10,20.16666603088379,20.42424201965332,19.727272033691406,19.878786087036133,20430.0,0.02384620568992535,-1.3589794903907606,-0.327587479218124,50.9193786090656,45.50236791008569,-0.33018823245616247,-0.24256125559576347,1.2531843308902708,1.8924593229317068,32.15661953933347,0.7272739410400391,-0.7498452833489679,0.30151538848877024,-1.2946868479831046,1.897717624960645,-0.4965857297471672,1.0996165067247077,-2.1779078378466785,53.787899017333984,1.4175656603521531,0.7981011182359369,4,-0.4545459747314453,0.30303001403808594,2.0681815147399902,3.5454540252685547,0.3939399719238246,0,0.03531173943485677,-1.068967612829843,19.69696807861328,-2.777777777777791,20.60606002807617,1.1632652012619444,20.16666603088379,0.03531173943485677
71,2000-04-11,19.45454406738281,20.18181800842285,19.409090042114254,19.909090042114254,20440.0,-0.03531183401413085,-1.8333385785470888,-1.5789428351840564,49.58677313365599,46.315560293482214,0.2569362819003125,0.40437449916489854,1.8758980318883651,2.604581286432687,31.895702739790448,0.7727279663085973,-0.5187629988916527,-0.3560610771179249,-1.9287639696295074,1.2166418153936576,-1.142412523373718,0.4302903691378681,-1.3416998800456987,2.7026720513701563,-51.16829198145034,0.786351446255792,4,0.2575759887695348,1.015151977539066,2.719697475433353,4.257575988769535,1.515151977539066,1,0.12149531794006663,-1.3589794903907606,20.16666603088379,-1.068967612829843,19.69696807861328,-2.777777777777791,20.60606002807617,0.12149531794006663
72,2000-04-12,19.545454025268555,20.303030014038086,19.42424201965332,19.69696807861328,43111.0,0.004672942093675969,-3.4615541041072544,0.3333305358918733,59.90179739366689,47.59073933487693,0.05281740702738702,0.24990527057228462,1.7328921441716894,2.513671328546941,31.35045568519364,0.8787879943847656,-0.34179037255693245,-0.2166663169860854,-1.7573790287755635,1.3240463948033927,-0.9870226728808262,0.5536900389086554,-1.3134872834034432,8.10812956404108,-50.014056368811495,0.7703563558947393,4,0.16666603088378906,0.9090909957885742,2.613636016845703,4.166666030883789,1.6363639831542969,2,0.11317823844319475,-1.8333385785470888,19.45454406738281,-1.3589794903907606,20.16666603088379,-1.068967612829843,19.69696807861328,0.11317823844319475
73,2000-04-13,19.545454025268555,19.878786087036133,19.09090805053711,19.42424201965332,74867.0,0.0,1.0000048417474836,-0.8000050354368871,53.06512929491898,49.593920139715266,0.021863024098131234,0.16655972124577545,1.6660454283650203,2.513671328546941,31.12081136975063,0.7878780364990234,-0.34343777050594326,-0.15833301544189382,-1.6345956323164081,1.3179296014326205,-0.896464323879151,0.5797982929953633,-1.1991296310565644,30.00002517699434,-28.06916313725829,0.7381313084372579,4,0.47727203369140625,0.3939390182495117,2.4015145301818848,4.166666030883789,0.6060600280761719,3,0.08527128757045532,-3.4615541041072544,19.545454025268555,-1.8333385785470888,19.45454406738281,-1.3589794903907606,20.16666603088379,0.08527128757045532
74,2000-04-14,19.93939208984375,20.45454406738281,19.560606002807614,19.575756072998047,605302.0,0.020154971282115408,-3.538492078862683,3.0,50.0,50.59256230556144,-0.1344343667990877,-0.29249388585275327,1.2182290659228592,2.119733263971746,30.64430334968098,0.9090900421142543,-0.3135651569073161,0.26742324829101705,-1.1562007803852694,1.6910472769673035,-0.4443887660471262,0.9792352626291603,-1.4832843493787564,62.22217870640547,6.979962248726409,0.7118120143381437,4,0.15151596069335938,-0.3787870407104492,2.0075764656066895,3.7727279663085938,-0.10606002807617543,4,0.03799393609173296,1.0000048417474836,19.545454025268555,-3.4615541041072544,19.545454025268555,-1.8333385785470888,19.45454406738281,0.03799393609173296
75,2000-04-17,20.2575740814209,20.2575740814209,18.787878036499023,19.060606002807614,100749.0,0.01595745698482043,1.4556979775510075,3.2916653553632407,48.85176641011368,50.76104395694288,-0.2828377963625641,-0.6461932424621111,0.8438707271359647,1.8015512723945974,29.79012030271484,1.469696044921875,-0.3053616038350988,0.5871204376220689,-0.833805426248194,2.0080463014923318,-0.12334249431306077,1.2975833695571986,-1.6960743285530206,88.18179633399842,36.3878554374505,0.7104629319351307,4,-0.31818103790283203,-0.6969690322875977,1.5984854698181152,3.4545459747314453,-1.469696044921875,0,0.011967174233435962,-3.538492078862683,19.93939208984375,1.0000048417474836,19.545454025268555,-3.4615541041072544,19.545454025268555,0.011967174233435962
76,2000-04-18,19.69696807861328,20.303030014038086,19.03030204772949,19.03030204772949,258508.0,-0.027673896220464678,-2.8181875402331436,0.5569622471938772,46.06298558939553,50.63806294666791,0.2573229296841646,-0.11285298323699422,1.356258349708348,2.3621572752022146,28.47107008599621,1.2727279663085973,-0.05493089650200389,0.0401508331298821,-1.3739013470185242,1.4542030132782884,-0.6668752569443193,0.7471769232040835,-1.034291993838636,54.545423334283306,7.369991554793131,0.7070260900742026,4,0.24242496490478516,-0.30302906036376953,2.1590914726257324,4.0151519775390625,-0.8484840393066406,1,0.043846236677007155,1.4556979775510075,20.2575740814209,-3.538492078862683,19.93939208984375,1.0000048417474836,19.545454025268555,0.043846236677007155
77,2000-04-19,19.09090805053711,19.69696807861328,18.878786087036133,19.24242401123047,56984.0,-0.030769203953486812,-1.8420944531312113,-0.22727415778556492,45.70313028234377,50.143694795114996,0.7763842556776943,0.4821264478408622,1.9080171800623162,2.9682173032783865,27.731216745081376,0.8181819915771484,0.08979288048660905,-0.5431818962097168,-1.9792109823260517,0.8928471899066182,-1.2611964392678843,0.17483264684845068,-0.3311026871319669,18.181807778094434,-25.382970522011437,0.718014543058168,4,0.6060609817504883,0.25757598876953125,2.7651515007019043,4.621212005615234,0.7575759887695312,2,0.0984127098308405,-2.8181875402331436,19.69696807861328,1.4556979775510075,20.2575740814209,-3.538492078862683,19.93939208984375,0.0984127098308405
78,2000-04-20,18.77272605895996,19.333332061767575,18.484848022460934,19.09090805053711,69042.0,-0.016666676657540958,1.1132062923526203,2.0999899292530024,53.302960361149346,50.82154678603442,0.9020158140902659,0.9316042730136154,2.1641503502604387,3.286399294855535,26.043966369343263,0.8484840393066406,0.08944092122972336,-0.9143941879272468,-2.1097437759900934,0.28095540013559983,-1.5120689819586701,-0.3167193938958235,2.3181819915771484,14.615353330338094,-33.03656622298126,0.5976747940314225,4,0.6969699859619105,0.5757579803466797,3.0833334922790527,4.939393997192383,1.803030014038086,3,0.1283293615374026,-1.8420944531312113,19.09090805053711,-2.8181875402331436,19.69696807861328,1.4556979775510075,20.2575740814209,0.1283293615374026
79,2000-04-21,18.77272605895996,18.77272605895996,18.77272605895996,18.77272605895996,0.0,0.0,1.0,-0.0,48.23231753275635,50.522984444222274,0.8461013781605651,0.9580509818320024,2.104729839672366,3.286399294855535,24.265534886736766,0.0,0.07395135039002554,-0.9000001907348647,-2.133441326553598,0.33344094508386846,-1.5167207586442295,-0.2832796228254999,2.266060791015626,15.833290497466205,-32.75955492844592,0.6167205679093661,4,0.6969699859619105,0.5757579803466797,2.9318184852600098,4.939393997192383,1.5606060028076136,4,0.07344633859005723,1.1132062923526203,18.77272605895996,-1.8420944531312113,19.09090805053711,-2.8181875402331436,19.69696807861328,0.07344633859005723
80,2000-04-24,18.77272605895996,18.77272605895996,18.77272605895996,18.77272605895996,0.0,0.0,1.0,0.0,37.68996099861603,49.201116429217834,0.7013292736627434,0.9129745066780259,2.0431073318530046,3.286399294855535,23.582028351158037,0.0,-0.019066012030762636,-0.8416668891906731,-2.1310874126822448,0.44775363430089854,-1.486377150936459,-0.1969566274448873,2.214982014465331,15.833290497466205,-28.406058742095606,0.6447102617457862,4,0.6969699859619105,0.5757579803466797,2.9318184852600098,4.939393997192383,1.4393939971923828,0,0.05649717571526591,1.0,18.77272605895996,1.1132062923526203,18.77272605895996,-1.8420944531312113,19.09090805053711,0.05649717571526591
81,2000-04-25,18.909090042114254,19.09090805053711,18.68181800842285,19.09090805053711,74537.0,0.007263941460926349,3.4999947547862575,-100.0,37.30887238653989,46.690791428425946,0.53580107891446,0.6927992315956182,1.8454348796573612,3.1500353117012416,23.358420331169324,0.4090900421142578,-0.009496819533516998,-0.6295453071594288,-1.896467604058376,0.6373769897395185,-1.2630064556089025,0.0039158412900448525,2.0285608302917524,34.9999999999999,-4.440214085294102,0.6334611484494741,4,0.5606060028076172,0.43939399719238637,2.719696998596195,4.8030300140380895,1.2727279663085973,1,-0.006410250590867528,1.0,18.77272605895996,1.0,18.77272605895996,1.1132062923526203,18.77272605895996,-0.006410250590867528
82,2000-04-26,20.045454025268555,20.045454025268555,18.909090042114254,19.545454025268555,99366.0,0.06009617494143793,3.5454559326172017,-2.7500026226068175,45.04021737259552,45.799134548167785,-0.5835452080574477,-0.48891820380688245,0.6665413995308995,2.013671328546941,22.70788553308149,1.1363639831543004,-0.060272413946549364,0.5196974754333503,-0.7194394230501722,1.7588343739168728,-0.09987097380841092,1.1392659246751116,0.8431407901385519,100.0,63.26990396309331,0.6195684492417614,4,-0.5757579803466832,-0.6969699859619141,1.0530295372009277,3.4393930435180664,0.04545402526855469,2,-0.059712789964899704,3.4999947547862575,18.909090042114254,1.0,18.77272605895996,1.0,18.77272605895996,-0.059712789964899704
83,2000-04-27,19.969696044921875,20.045454025268555,19.636362075805664,19.636362075805664,30402.0,-0.0037793097752328864,-1.4545470151004503,0.6666679382324219,52.83019465456059,46.11360062089675,-0.49313870484789035,-0.4178786177755569,0.6980127024576959,2.089429308893621,21.716741939204653,0.4090919494628906,-0.04343403971876825,0.4333333969116211,-0.8177317765010059,1.6843985703242481,-0.19219918979469242,1.0588659836179346,0.8708238346263073,94.44441336171808,55.090289204714615,0.6255325867063132,4,-0.5757570266723633,-0.6212120056152344,0.9393935203552246,3.515151023864746,0.4242420196533203,3,-0.006069797223882012,3.5454559326172017,20.045454025268555,3.4999947547862575,18.909090042114254,1.0,18.77272605895996,-0.006069797223882012
84,2000-04-28,20.893938064575195,20.893938064575195,19.84848403930664,20.045454025268555,60284.0,0.046282227710138235,1.4642868382600878,2.545447262864565,56.89654423989338,47.0074648242056,-1.41672252547459,-1.2020818845792078,-0.24603576116807346,1.1651872892403006,19.967438707465735,1.0454540252685547,-0.12941519817700708,1.2295451164245605,-0.027219534217696406,2.4863097670668175,0.6011627911034338,1.8579274417456872,-2.4090900421142614,100.0,59.89101181597837,0.6283823253211277,4,-1.204545021057129,-1.303030014038086,-0.7272725105285645,1.848484992980957,-1.0303020477294922,4,-0.015228435663672824,-1.4545470151004503,19.969696044921875,3.5454559326172017,20.045454025268555,3.4999947547862575,18.909090042114254,-0.015228435663672824
85,2000-05-01,20.893938064575195,20.893938064575195,20.893938064575195,20.893938064575195,0.0,0.0,1.0,0.0,65.78073173067637,49.198325506570136,-1.471729462785536,-1.1085608387234132,-0.2418278961566429,1.1651872892403006,18.123600955413785,0.0,-0.1305739894589628,1.134090614318847,-0.19336768012696837,2.4615489087646623,0.47036146709594107,1.7978197615417528,-2.360908241271975,100.0,52.88078795243712,0.6637291472229069,5,-1.204545021057129,-1.1818180084228516,-0.810605525970459,1.848484992980957,-0.8030300140380859,0,-0.026831035924151814,1.4642868382600878,20.893938064575195,-1.4545470151004503,19.969696044921875,3.5454559326172017,20.045454025268555,-0.026831035924151814
86,2000-05-02,22.121212005615234,22.121212005615234,20.909090042114254,20.909090042114254,109500.0,0.058738277927645965,1.0000000000000058,100.0,72.60638538287623,52.187576073295965,-2.5914830736040493,-2.2859738516055224,-1.4681304885330988,-0.06208665179973849,17.96158245217918,1.227273941040039,-0.09754718943913332,2.2553039550781264,0.5592662485639224,3.9513416615923305,1.4072851018210244,3.1033228083352284,-3.540964017486573,100.0,45.96554245116748,0.8480188532571028,5,-1.8181819915771484,-1.8939399719238281,-2.0681824684143066,0.621211051940918,-1.863637924194336,1,-0.0863014173445057,1.0,20.893938064575195,1.4642868382600878,20.893938064575195,-1.4545470151004503,19.969696044921875,-0.0863014173445057
87,2000-05-03,20.95454406738281,21.969696044921875,20.909090042114254,21.81818008422852,39672.0,-0.05273978378473476,-1.2222253304985762,-0.7124992722277422,60.2648920126396,52.96112403457266,-1.2657666107104326,-1.1143889275009542,-0.3208663290276057,1.104581286432687,17.79080826770692,1.2121219635009801,-0.10430281450811307,1.0492421150207498,-0.7115722275953331,2.8100564576368328,0.16883494371270658,1.929649286328793,-2.232657518554685,53.04875661759443,-3.8595894160656954,0.8804071713080422,5,-0.553029060363766,-0.7272720336914027,-0.9015145301818812,1.4090919494628942,-0.8030300140380824,2,-0.036876300265714645,1.0000000000000058,22.121212005615234,1.0,20.893938064575195,1.4642868382600878,20.893938064575195,-0.036876300265714645
88,2000-05-04,21.393938064575195,21.51515007019043,20.95454406738281,21.212120056152344,151625.0,0.02096891231703446,1.6428593908059064,-0.21052619955211246,60.526315062990776,54.327123760154265,-1.4463378461274878,-1.572345616390514,-0.7749583721935913,0.6651872892403006,18.11063958359257,0.5606060028076207,-0.028451595333851998,1.449242210388185,-0.4100817732942019,3.308566194070572,0.5195802185469915,2.3789042022293785,-2.536078497475586,67.9999563598766,11.277825034894533,0.9296619918411938,5,-0.9924230575561523,-1.166666030883789,-1.382575511932373,0.8939399719238281,-2.0606060028076207,3,-0.06090650585717494,-1.2222253304985762,20.95454406738281,1.0000000000000058,22.121212005615234,1.0,20.893938064575195,-0.06090650585717494
89,2000-05-05,20.95454406738281,21.212120056152344,20.95454406738281,21.212120056152344,28201.0,-0.02053824760388312,1.0000000000000275,-1.4166692892735575,54.956896610194754,56.24567216144079,-0.7430449925637035,-1.0897801047708278,-0.3488328883569807,1.104581286432687,18.177208404134856,0.43939399719238637,0.09582227601242721,0.9469694137573192,-0.9614885725946927,2.855427400109331,-0.007259579418686712,1.9011984069333252,-1.9661504027425742,4.938262011515846,-45.82968144162633,0.9542289931760054,5,-0.553029060363766,-0.7272720336914027,-1.0227270126342738,1.1818189620971715,-1.6212120056152344,4,-0.026753433575309127,1.6428593908059064,21.393938064575195,-1.2222253304985762,20.95454406738281,1.0000000000000058,22.121212005615234,-0.026753433575309127
90,2000-05-08,20.878786087036133,21.060606002807614,20.303030014038086,20.909090042114254,7114.0,-0.0036153485422094622,3.5454212538052072,0.11765054352653889,59.02777190929872,58.6588832195251,-0.3767440851298147,-1.009704517921591,-0.30801235559803075,1.180339266779363,17.952381934298593,0.7575759887695277,0.18713779820470222,0.835605430603028,-1.1115301175456374,2.7827409787516935,-0.13796234347130465,1.8091732046773608,-1.7650796887568987,31.66658099493208,-17.854217569531283,0.9735677740743321,5,-0.3636350631713867,-0.5757560729980469,-0.9469690322875977,1.2575769424438477,-1.303030014038086,0,-0.04862112509600103,1.0000000000000275,20.95454406738281,1.6428593908059064,21.393938064575195,-1.2222253304985762,20.95454406738281,-0.04862112509600103
91,2000-05-09,21.81818008422852,21.81818008422852,20.45454406738281,20.878786087036133,80110.0,0.04499274973537215,1.903224889495296,-30.99905589124242,69.82377217820871,61.41261153125989,-0.9611642357774457,-1.8582130576525664,-1.3024324041044402,0.2409452695869767,17.723695290971417,1.3636360168457102,0.35885949672781337,1.6568176269531278,-0.4223340815089536,3.7359693354152093,0.6172417727220854,2.6963934811841703,-2.584173461655844,90.9090388904722,35.878119082086,1.039575854231041,5,-0.93939304351807,-1.5151500701904332,-1.886363029479984,0.3181829452514613,-2.196968078613285,1,-0.07916664116912231,3.5454212538052072,20.878786087036133,1.0000000000000275,20.95454406738281,1.6428593908059064,21.393938064575195,-0.07916664116912231
92,2000-05-10,21.7575740814209,21.787878036499023,21.060606002807614,21.212120056152344,29445.0,-0.002777775349440348,1.399992446915993,0.5806445718184067,72.54002968234357,63.60259320101356,-0.7064436942110923,-1.7111129029268568,-1.2982027493789658,0.30155127239459745,17.623185868242956,0.7575740814209055,0.614926509698698,1.4856056213378892,-0.6887674049365735,3.659978647612352,0.39841910820065607,2.5727921344751223,-2.4080792435265224,95.99999999999977,34.37557613078807,1.087186513137232,5,-0.7727260589599609,-1.4545440673828125,-1.818181037902832,0.37878894805908203,-2.666666030883789,2,-0.06894150948937228,1.903224889495296,21.81818008422852,3.5454212538052072,20.878786087036133,1.0000000000000275,20.95454406738281,-0.06894150948937228
93,2000-05-11,21.212120056152344,21.7575740814209,21.0,21.075756072998047,33369.0,-0.025069615906045617,-4.263194858543696,0.2500008742022904,67.01902033827119,64.72731276749998,0.037751956752529736,-1.0902943082560839,-0.8366522374158869,0.8470052976631521,17.225266683003813,0.7575740814208984,0.8744109045624384,0.8568182945251479,-1.3280429579297994,3.0416795469800952,-0.23561233170232754,1.9492489207526233,-1.751756531549134,59.999999999999865,-7.110318286942025,1.0924306262274737,5,9.5367431640625e-07,-0.9090900421142578,-1.151515007019043,0.9242429733276367,-2.909090042114258,3,-0.050000000000000044,1.399992446915993,21.7575740814209,1.903224889495296,21.81818008422852,3.5454212538052072,20.878786087036133,-0.050000000000000044
94,2000-05-12,20.69696807861328,21.18181800842285,20.60606002807617,20.878786087036133,26871.0,-0.02428573740745199,-2.1666885218385197,-1.3333286709374212,62.52464626204874,64.36552549320803,0.5833734039025877,-0.5433335921215132,-0.3935816774899763,1.3621572752022146,17.295556203121983,0.6060600280761754,1.0111819299389175,0.30378751754760813,-1.8769775697031967,2.484552604798413,-0.7865950260777943,1.3941700611730106,-1.1301706147695896,25.99993705743503,-45.63041474748326,1.090382543625403,5,0.5151529312133789,-0.3939380645751953,-0.4545450210571289,1.3560619354248047,-2.060606002807617,4,-0.06588578634639664,-4.263194858543696,21.212120056152344,1.399992446915993,21.7575740814209,1.903224889495296,21.81818008422852,-0.06588578634639664
95,2000-05-15,20.5,20.909090042114254,20.45454406738281,20.727272033691406,43662.0,-0.009516760032925453,-1.8571274427526037,1.2499973773931288,60.273975977400816,62.99525778148854,0.8030322492899629,-0.3449585569041673,-0.26367778279626464,1.5591253538154959,16.688428747918305,0.4545459747314453,1.1082769983071472,0.09469814300537038,-2.0855881972589323,2.274984483269673,-0.995445027126781,1.1848413131375217,-0.8310259544854475,3.333435906330582,-69.91772907964113,1.0901431701321507,5,0.6363630294799805,-0.19696998596191406,-0.25757694244384766,1.318181037902832,-1.56060791015625,0,-0.05691063113328909,-2.1666885218385197,20.69696807861328,-4.263194858543696,21.212120056152344,1.399992446915993,21.7575740814209,-0.05691063113328909
96,2000-05-16,20.560606002807614,20.863636016845703,20.212120056152344,20.863636016845703,22974.0,0.002956390380859153,3.3000094413847365,1.3333361307865477,53.86363909461225,62.28400745726328,0.5562720186379977,-0.35578689971098854,-0.42035673869478174,1.4985193510078822,15.993094155841925,0.6515159606933594,1.1151319777923447,0.11212224960326722,-2.0431610806164926,2.267405579823027,-0.9655194155066127,1.1897639147131471,-0.793542438889034,22.1154486286403,-45.77957579617223,1.0776416651098804,5,0.45454406738281605,-0.2575759887695277,-0.46969795227050426,0.9545450210571325,-2.0,1,-0.0478998493368864,-1.8571274427526037,20.5,-2.1666885218385197,20.69696807861328,-4.263194858543696,21.212120056152344,-0.0478998493368864
97,2000-05-17,20.969696044921875,21.060606002807614,20.45454406738281,20.45454406738281,39309.0,0.019896789134444814,-1.3529442255857025,-1.7000031471282373,57.142857142857125,61.90806768835954,0.16713314905571508,-0.6502443210523197,-0.8641324804533319,1.0894293088936209,15.220798981501057,0.6060619354248047,1.0885466463942208,0.42727289199829244,-1.6408856002183896,2.4954313842149745,-0.6068063541100486,1.4613521381066334,-1.1084665433354282,49.01963930230061,-14.876071987920106,1.0340792461083415,5,0.04545402526855469,-0.6666660308837891,-0.8787879943847656,0.25757598876953125,-2.8787879943847656,2,-0.06430632262946878,3.3000094413847365,20.560606002807614,-1.8571274427526037,20.5,-2.1666885218385197,20.69696807861328,-0.06430632262946878
98,2000-05-18,21.18181800842285,21.18181800842285,20.909090042114254,21.03030204772949,18833.0,0.010115643214215542,2.599989929253049,0.2941189538224627,52.28916539770555,61.61165310919407,-0.08743729343914453,-0.7089789442952394,-1.1140749714239533,0.8773073453926443,14.14961323624578,0.2727279663085973,0.8980125219974298,0.5189402580261238,-1.3897043221166712,2.4275848381689187,-0.4353820320452755,1.473262548097523,-1.2301892066752522,100.0,38.991151510079625,0.9543222900713981,5,-0.16666793823242188,-0.8787879943847656,-1.0984854698181152,0.015151023864746094,-3.727273941040039,3,-0.09871248809022448,-1.3529442255857025,20.969696044921875,3.3000094413847365,20.560606002807614,-1.8571274427526037,20.5,-0.09871248809022448
99,2000-05-19,20.151514053344727,21.121212005615234,20.136362075805664,20.69696807861328,33353.0,-0.048640959650792404,-2.4210552469166475,-3.5999773408191706,44.92753925369758,60.04496059190505,0.9129881806940787,0.4531498518698349,-0.08061369513510641,1.9076113004707693,12.88000391956105,1.0454559326171875,0.8332478857914225,-0.5803030967712388,-2.290806637933663,1.1302004443911855,-1.435554867352451,0.27494867380997334,-0.11310192344242154,1.4493176676640152,-52.370810330948565,0.8552517705812129,5,0.8257570266723633,0.15151596069335938,-0.1704545021057129,0.6212120056152344,-2.1818180084228516,4,-0.0917292881524121,2.599989929253049,21.18181800842285,-1.3529442255857025,20.969696044921875,3.3000094413847365,20.560606002807614,-0.0917292881524121
100,2000-05-22,19.833332061767575,20.09090805053711,19.69696807861328,19.969696044921875,31515.0,-0.01578948314924955,1.08000241699145,0.25000087420229694,32.151294115546364,55.859129696053685,1.1927024485637183,0.901061745790237,0.2107169872349388,2.2257932920479213,11.714161333383844,0.4545459747314453,0.7182049775833406,-0.9515153884887724,-2.4601327077891284,0.5571019308115837,-1.7058240481389504,-0.19720672883859436,2.28787994384766,9.183687887689889,-37.19241557758173,0.7543086596501783,5,0.9090909957885778,0.46969795227051137,-0.007575511932369494,0.9393939971923864,-1.651514053344723,0,-0.060351431732910465,-2.4210552469166475,20.151514053344727,2.599989929253049,21.18181800842285,-1.3529442255857025,20.969696044921875,-0.060351431732910465
101,2000-05-23,18.787878036499023,19.969696044921875,18.787878036499023,19.60606002807617,43292.0,-0.052711971040098615,-1.8888878527984931,5.999986012812082,32.77108733417687,51.44035832403516,1.9703021685970903,2.0416454915480884,1.225409941524081,3.2488145795250105,11.242162721468386,1.1818180084228516,0.6488228809810366,-1.9909088134765618,-3.5318815680571696,-0.449936058895954,-2.7613951907668657,-1.220422436186258,3.2848490905761736,0.0,-43.651175380736476,0.7704863772903036,5,1.4848480224609375,1.5151519775390625,0.9621210098266602,1.9848480224609375,-0.09090995788574219,1,0.008064458000546004,1.08000241699145,19.833332061767575,-2.4210552469166475,20.151514053344727,2.599989929253049,21.18181800842285,0.008064458000546004
102,2000-05-24,18.84848403930664,19.93939208984375,18.787878036499023,18.787878036499023,40118.0,0.0032258035042529443,-37.0,-0.07407398773320809,28.461539703008185,47.15619380900594,1.6244767124579944,1.9887309018618993,1.1350898246507626,3.1763033400754495,11.93325627034008,1.1515140533447266,0.5480956559500214,-1.8704543113708496,-3.611354921970083,-0.12955370077161632,-2.7409046166704663,-1.000004006071233,3.092849124145509,2.531642544023889,-36.46820016055964,0.8704503052996168,5,1.1363639831542969,1.4545459747314453,0.8181819915771484,1.9242420196533203,-0.21212196350097656,2,-0.01527327268859846,-1.8888878527984931,18.787878036499023,1.08000241699145,19.833332061767575,-2.4210552469166475,20.151514053344727,-0.01527327268859846
103,2000-05-25,19.84848403930664,20.651514053344727,19.393938064575195,20.560606002807614,102626.0,0.053054664657093964,1.8135640232908952,-11.750023603461782,41.45199387732964,44.8147879884816,0.4589684510672285,1.0321007378841713,0.11003325442464984,2.1611409109141277,12.337165202203549,1.803030014038086,0.29087886370018623,-0.8643937110900879,-2.6170808512664188,0.888293429086243,-1.740737281178255,0.011949858998079321,1.9667109190673848,45.454530592092624,2.0574727146842378,0.8763435700881659,5,0.13636398315429688,0.4545459747314453,-0.3257575035095215,0.9242420196533203,-1.2727279663085938,3,-0.0885496335785112,-37.0,18.84848403930664,-1.8888878527984931,18.787878036499023,1.08000241699145,19.833332061767575,-0.0885496335785112
104,2000-05-26,20.575756072998047,20.575756072998047,19.393938064575195,20.2575740814209,21384.0,0.03664118792403315,6.428566290410565,-0.4468082826892246,47.87234185021555,43.43682864101657,-0.3210695712178371,0.29488815898931975,-0.6299649057893255,1.406330581457361,12.84266160587042,1.1818180084228516,0.020013124354299805,-0.12121257781982564,-1.8727556888728145,1.6303305332331632,-0.9969841333463201,0.7545589777066688,1.1183462085009772,95.93493688349596,48.945062324178465,0.8757715555264937,5,-0.5909080505371094,-0.1742410659790039,-1.166666030883789,0.19696998596191406,-1.4848480224609375,4,-0.1516936726184881,1.8135640232908952,19.84848403930664,-37.0,18.84848403930664,-1.8888878527984931,18.787878036499023,-0.1516936726184881
105,2000-05-29,20.333332061767575,20.560606002807614,19.787878036499023,19.81818008422852,18786.0,-0.011782022024872774,-1.6842199415626884,1.6190481899543594,38.4433956662288,41.72346826008507,-0.11708656552728769,0.5198104993959802,-0.39406580500616784,1.6091241866666053,13.375475663317133,0.7878780364990234,-0.19916500540265503,-0.33560628890991495,-2.091813997302758,1.420601419482928,-1.2137101431063364,0.5424975652865065,1.2445212499314486,82.9268167871272,39.77841202470702,0.8781038541964222,5,-0.3484840393066371,0.0681829452514684,-0.9242420196533168,0.43939399719238637,-1.6212120056152308,0,-0.11624440154056226,6.428566290410565,20.575756072998047,1.8135640232908952,19.84848403930664,-37.0,18.84848403930664,-0.11624440154056226
106,2000-05-30,20.212120056152344,20.333332061767575,20.01515007019043,20.333332061767575,21654.0,-0.005961246550590826,4.250007867820863,-0.23529368205917706,38.08411180592995,39.60582988931538,-0.05644119673964454,0.5171809547772916,-0.2706642075127874,1.7048399861928907,12.803192924061715,0.3181819915771449,-0.3630154120436053,-0.36136369705200266,-1.987959352701786,1.2652319585977807,-1.1746615248768926,0.45193413077288724,1.2541342445386796,76.4227567389431,38.30902837467178,0.8132978278248915,5,-0.22727203369140625,0.18939495086669922,-0.8030300140380859,0.5606060028076172,-1.8787879943847692,1,-0.10044973224426756,-1.6842199415626884,20.333332061767575,6.428566290410565,20.575756072998047,1.8135640232908952,19.84848403930664,-0.10044973224426756
107,2000-05-31,20.18181800842285,20.18181800842285,19.969696044921875,20.03030204772949,59350.0,-0.0014992018474710989,1.7999949646265012,-1.2500078678206796,41.37056251136241,38.39265179083281,-0.16723980671267213,0.5129218368864947,-0.22480285494946628,1.6995337297812725,12.219100566827947,0.24242401123046875,-0.5008383183433658,-0.3530294418334954,-1.9782227804620653,1.2721638967950746,-1.1656261111477804,0.4595672274807896,1.1773012417004907,62.65068281230094,26.17746185649593,0.8125966693142846,5,-0.22727298736572266,0.27272701263427734,-0.7727279663085938,0.5909080505371094,-1.5454559326171875,2,-0.0735736458028643,4.250007867820863,20.212120056152344,-1.6842199415626884,20.333332061767575,6.428566290410565,20.575756072998047,-0.0735736458028643
108,2000-06-01,20.09090805053711,20.24242401123047,19.969696044921875,20.24242401123047,8147.0,-0.004504547501508638,2.5999899292530024,-0.9999999999999766,44.535521944931126,38.34909431208099,-0.27641720853983287,0.5282926231989009,-0.05996629887866334,1.7442681629613404,11.571440860613556,0.27272796630859375,-0.5857906658447938,-0.37878789901733256,-1.9629266980113087,1.2053508999766436,-1.1708572985143206,0.4132815004796555,1.1653615510412614,58.97439208021781,20.301597100037313,0.7920693994969875,6,-0.3712120056152344,0.36363697052001953,-0.6818180084228516,0.6818180084228516,-1.6060600280761754,3,-0.07239821968587223,1.7999949646265012,20.18181800842285,4.250007867820863,20.212120056152344,-1.6842199415626884,20.333332061767575,-0.07239821968587223
109,2000-06-02,20.393938064575195,20.5,20.01515007019043,20.42424201965332,16453.0,0.015082942656242215,4.3332983656085435,0.20000503537349884,49.061650254925624,40.22802277201201,-0.605072917713219,0.19089739230714997,-0.32749665673494377,1.3465190896315775,10.75316597071699,0.4848499298095703,-0.7329107076318131,-0.04772758483886719,-1.6154985364249548,1.5200433667472204,-0.8316130606319128,0.7361578909541784,0.7635958744,78.43122735306059,33.8305202812177,0.7838854757930446,6,-0.6742420196533203,0.060606956481933594,-1.0227265357971191,0.3787879943847656,-1.6060600280761719,4,-0.08915306037608195,2.5999899292530024,20.09090805053711,1.7999949646265012,20.18181800842285,4.250007867820863,20.212120056152344,-0.08915306037608195
110,2000-06-05,19.863636016845703,20.575756072998047,19.863636016845703,20.42424201965332,15526.0,-0.02600292528350079,-1.5405366784726404,18.499433534743204,44.30692645103558,41.509782673885205,-0.07824890556258524,0.6759013055525713,0.2045445805215138,1.7824114789334153,10.808312804100249,0.7121200561523438,-0.8776014247052295,-0.5272721290588365,-2.1011757467804273,1.0466314886627544,-1.3142239379196319,0.25967967980195894,1.1991116860304452,0.0,-45.48503946855539,0.7869518088607957,6,-0.14393997192382812,0.5909090042114258,-0.22348546981811523,0.9090900421142578,-1.227273941040039,0,-0.03890163742696795,4.3332983656085435,20.393938064575195,2.5999899292530024,20.09090805053711,1.7999949646265012,20.18181800842285,-0.03890163742696795
111,2000-06-06,20.09090805053711,20.575756072998047,19.878786087036133,19.878786087036133,11988.0,0.011441612879870666,-5.571408018846718,-0.3783797576883427,42.60203753943542,43.080949100154896,-0.11314689313822157,0.32948432633492786,-0.03394203821645192,1.4659314224056175,10.145414235260919,0.7121200561523438,-0.8840793552777946,-0.21363649368286275,-1.6404689278597608,1.2131959404940353,-0.92705271077131,0.4997797234055845,0.8808448656839545,31.91484802708407,-12.580987091765415,0.7134162170884487,6,-0.06818199157714844,0.36363697052001953,-0.3901515007019043,0.6818180084228516,-0.9242420196533203,1,-0.06862746028783429,-1.5405366784726404,19.863636016845703,4.3332983656085435,20.393938064575195,2.5999899292530024,20.09090805053711,-0.06862746028783429
112,2000-06-07,20.2575740814209,20.287878036499023,19.969696044921875,20.03030204772949,12599.0,0.008295594726955846,1.2105186441576339,1.071421506478576,42.159365979314714,43.159546000375464,-0.06583697818875578,0.04709474972232286,-0.20620957768302262,1.2289911299606615,9.446691804049184,0.31818199157714844,-0.7651292059786705,0.028029537200929155,-1.2242275967849707,1.280286671186829,-0.5980990297920208,0.6541581041938791,0.6268238396112835,55.319052057553655,17.106998296845653,0.6261285669929504,6,-0.27272701263427734,0.12121295928955078,0.007576942443847656,0.5151519775390625,-1.0454540252685547,2,-0.09498876873999096,-5.571408018846718,20.09090805053711,-1.5405366784726404,19.863636016845703,4.3332983656085435,20.393938064575195,-0.09498876873999096
113,2000-06-08,20.151514053344727,20.287878036499023,19.893938064575195,20.27272605895996,14483.0,-0.0052355739956762015,4.199979858506005,-0.5333344523146044,50.0,43.39595246146263,0.09803802881104673,0.07338528122684806,-0.08951461063612953,1.2523181009825528,8.832002120584322,0.3939399719238281,-0.5668056880365242,-0.025000190734864702,-1.1887593023514746,1.1387589208817452,-0.6068797465431714,0.556879365073442,0.6490230723061288,40.42549202369856,-2.3361388891407913,0.5818795558083057,6,0.030303001403808594,0.15151500701904297,0.16287946701049805,0.6212120056152344,-0.9393939971923828,3,-0.07518799696778011,1.2105186441576339,20.2575740814209,-5.571408018846718,20.09090805053711,-1.5405366784726404,19.863636016845703,-0.07518799696778011
114,2000-06-09,19.333332061767575,19.69696807861328,19.333332061767575,19.69696807861328,56944.0,-0.040601514576585895,1.0000000000000195,3.0000000000000293,45.429358920442695,44.172170600819726,0.8062323622806211,0.82654647874962,0.7759288449447155,1.9816855875004826,8.984235969772959,0.818181991577152,-0.35342408730221564,-0.7750003814697308,-1.9697433726608509,0.4197426097213892,-1.3723718770652908,-0.1776288858741708,1.3866987003172078,0.0,-45.067120966517265,0.5973714955955592,6,0.6212120056152379,0.969696998596195,0.98106145858765,1.4393939971923864,0.06060600280762074,4,-0.04388710836786125,4.199979858506005,20.151514053344727,1.2105186441576339,20.2575740814209,-5.571408018846718,20.09090805053711,-0.04388710836786125
115,2000-06-12,19.333332061767575,19.333332061767575,19.333332061767575,19.333332061767575,0.0,0.0,1.0,-0.0,56.16438356164378,46.18108968478792,0.7257894598662631,0.7743631785041707,0.8031612178194649,1.8922113539232548,9.34017318786649,0.0,-0.2950828980230078,-0.7166669845581097,-1.9443621107454057,0.5110281416291862,-1.3305145476517595,-0.10281942146445999,1.3094125912937784,0.0,-48.670642866109034,0.6138475630936489,6,0.6212120056152379,0.969696998596195,0.98106145858765,1.4393939971923864,0.030303955078128553,0,-0.02821314109362494,1.0000000000000195,19.333332061767575,4.199979858506005,20.151514053344727,1.2105186441576339,20.2575740814209,-0.02821314109362494
116,2000-06-13,19.575756072998047,19.74242401123047,19.393938064575195,19.545454025268555,49641.0,0.012539173819389182,-1.0909116918340838,100.0,57.894736842105246,48.01710905487046,0.42868513147301,0.4789285375943422,0.5586216508351782,1.553314695764886,9.761942350434257,0.4090919494628942,-0.33690650881937145,-0.4250004768371589,-1.6454454559229639,0.795444502248646,-1.0352229663800614,0.18522201270574357,0.9927939154008136,25.39678733637483,-27.90761937559031,0.6102224895429019,6,0.3787879943847656,0.7272729873657227,0.8333344459533691,1.196969985961914,-0.5454540252685582,1,-0.04798762273545809,1.0,19.333332061767575,1.0000000000000195,19.333332061767575,4.199979858506005,20.151514053344727,-0.04798762273545809
117,2000-06-14,19.621212005615234,19.69696807861328,19.621212005615234,19.621212005615234,20146.0,0.002322052463653579,0.0,0.0,46.88797374067875,48.27849258773131,0.3300530472987049,0.34495364674626217,0.5061617798423299,1.4203480814878446,9.975853143082492,0.12121200561523438,-0.2900391109131064,-0.31212034225463725,-1.453619642928043,0.8293789584187685,-0.8828699925913384,0.25862930808206386,0.8761111047076326,30.15883482497024,-23.14139071287312,0.5707496503367024,6,0.3333320617675781,0.6666660308837891,0.9696965217590332,1.1515140533447266,-1.0454559326171875,2,-0.02316604981391379,-1.0909116918340838,19.575756072998047,1.0,19.333332061767575,1.0000000000000195,19.333332061767575,-0.02316604981391379
118,2000-06-15,19.09090805053711,19.636362075805664,19.09090805053711,19.621212005615234,88374.0,-0.027027074317649724,-1.057137307935777,-100.0,28.508769992535278,45.9948392252435,0.7862747772625696,0.7489807915259803,1.0089900632048234,1.8736848439130256,10.325879583307799,0.5454540252685547,-0.24467466513231528,-0.7378787994384766,-1.7762697747216976,0.30051217584474443,-1.257074287080087,-0.21868331179686606,1.3380372568328056,0.0,-45.92822339402052,0.5191954876416113,6,0.7424240112304688,1.1818180084228516,1.5530309677124023,1.6818180084228516,-0.22727203369140625,3,0.006349200640135333,0.0,19.621212005615234,-1.0909116918340838,19.575756072998047,1.0,19.333332061767575,0.006349200640135333
119,2000-06-16,18.303030014038086,19.5,18.18181800842285,19.5,159970.0,-0.04126980416087944,1.2025314035219112,2.2571394659607527,24.6212123018324,43.8075376531098,1.3928383948610659,1.4664607494357327,1.7889779620753714,2.588909879874471,11.464366315520516,1.3181819915771484,-0.25191364954484285,-1.4333326339721673,-2.6623374984906363,-0.20432776945369824,-2.0478350662314,-0.8188302017129345,2.060272602496994,7.766983171740159,-32.098094516643904,0.6145024322592341,6,1.0757570266723633,1.3787879943847656,2.454545497894287,2.469696044921875,0.151514053344723,4,0.049668827588492226,-1.057137307935777,19.09090805053711,0.0,19.621212005615234,-1.0909116918340838,19.575756072998047,0.049668827588492226
120,2000-06-19,18.636362075805664,19.0,18.18181800842285,19.0,60782.0,0.018211851344390517,3.4999816418481937,0.30379869876361826,31.294945622617334,42.551194106796686,0.9690116985843069,1.0949979474926224,1.4363243472885934,2.1889640649377675,12.17048410071884,0.8181819915771484,-0.27655360607450774,-1.0401520729064941,-2.3623203781479525,0.2820162323349642,-1.7012362255272215,-0.37906792028576675,1.5960514642426809,29.126125784795292,-5.862061428061374,0.6610841526207288,6,0.5984859466552734,1.0454559326171875,2.121213436126709,2.136363983154297,0.6969699859619105,0,0.04065042231353955,1.2025314035219112,18.303030014038086,-1.057137307935777,19.09090805053711,0.0,19.621212005615234,0.04065042231353955
121,2000-06-20,18.93939208984375,18.93939208984375,18.636362075805664,18.93939208984375,47315.0,0.016260148456306744,1.0,-0.0,36.14862264289766,41.88333373608368,0.542512484239893,0.8473447986311129,1.1400529785745874,1.8325024549815083,12.024966295070362,0.30303001403808594,-0.3554700900403738,-0.7446977615356438,-2.047014712560536,0.5576191894892482,-1.3958562370480898,-0.09353928602319783,1.169985718307064,49.99993705743509,17.74620457201489,0.6511584755124457,6,0.2954559326171875,0.7424259185791016,1.7803044319152832,1.833333969116211,-0.15151405334472656,1,0.022400081533211047,3.4999816418481937,18.636362075805664,1.2025314035219112,18.303030014038086,-1.057137307935777,19.09090805053711,0.022400081533211047
122,2000-06-21,18.560606002807614,18.93939208984375,18.333332061767575,18.787878036499023,32762.0,-0.019999907348624002,1.2857245620976288,-100.0,33.9682473710986,40.10202788842796,0.7322759014757523,1.2684943369482795,1.518404784085316,2.17398213927056,11.98554056155624,0.6060600280761754,-0.3748727163485519,-1.1090899467468311,-2.4558970904478237,0.23771719695416138,-1.7824935185973274,-0.4356863748963349,1.4331182173595245,26.041699449252313,-2.7150602690993786,0.673403571850496,6,0.4015150070190465,1.121212005615238,2.098484039306644,1.9090900421142614,-0.2575759887695277,2,0.025306072703166427,1.0,18.93939208984375,3.4999816418481937,18.636362075805664,1.2025314035219112,18.303030014038086,0.025306072703166427
123,2000-06-22,18.09090805053711,18.68181800842285,18.01515007019043,18.212120056152344,83668.0,-0.025306175466439762,-3.8888857806249475,0.5333344523146044,26.687101758028007,38.01955487038189,0.9822299433405455,1.6862212497559348,1.982201569643646,2.5964897407242837,12.985726740520187,0.6666679382324219,-0.418805897810433,-1.4909090995788574,-3.007284794053607,0.025466594895892314,-2.249096946816234,-0.7327212523414808,1.7941017969253714,5.10206309915747,-16.65362375526996,0.7581878472373756,6,0.7878789901733398,1.5075759887695312,2.5681819915771484,2.3787879943847656,-0.4545459747314453,3,0.026800645998891204,1.2857245620976288,18.560606002807614,1.0,18.93939208984375,3.4999816418481937,18.636362075805664,0.026800645998891204
124,2000-06-23,17.454544067382812,18.227272033691406,17.393938064575195,18.212120056152344,81609.0,-0.035175900589213605,1.115383125623372,6.250007867820614,26.126104329614776,34.68196828904534,1.4796636211930547,2.1889933169554574,2.5924483674851686,3.186322387083834,14.23320018376431,0.8333339691162109,-0.49978501231701244,-1.971212482452394,-3.6863098643229684,-0.25611510058181963,-2.8287611733876794,-1.1136637915171086,2.2808769978979058,3.773578183433309,-19.877554245977997,0.8575486909352867,6,1.1136369705200195,1.8030309677124023,3.2045459747314453,3.0000009536743164,-0.2424240112304652,4,0.08072923268709453,-3.8888857806249475,18.09090805053711,1.2857245620976288,18.560606002807614,1.0,18.93939208984375,0.08072923268709453
125,2000-06-26,17.969696044921875,18.121212005615234,17.621212005615234,17.621212005615234,41497.0,0.029513917725397576,-1.869571880507482,-0.45999879150427503,30.113632706077766,31.595178940597833,0.8389639707170851,1.5680806421479723,2.0463693098968534,2.624743013623494,15.548088641981622,0.6666679382324219,-0.6326753699414276,-1.337878704071045,-3.1143024036649223,0.43854499552283244,-2.2260905538679836,-0.44966685427410624,1.5315767202882924,37.2549406797546,14.043972962030441,0.8882118497969383,6,0.5757570266723633,1.053030014038086,2.670454502105713,1.9696969985961914,-0.5606060028076172,0,0.02698142590998076,1.115383125623372,17.454544067382812,-3.8888857806249475,18.09090805053711,1.2857245620976288,18.560606002807614,0.02698142590998076
126,2000-06-27,18.18181800842285,18.333332061767575,18.03030204772949,18.18181800842285,23667.0,0.011804426906871335,1.0000125885922646,0.0,30.704239736116676,29.796986273424274,0.45630307978148466,1.2606909154454087,1.8232202647873663,2.3746974334601063,16.770376588054045,0.3636360168456996,-0.6793943724358229,-1.024241638183593,-2.815007732301936,0.7665244559347499,-1.9196246852427628,-0.12885859112442333,1.1087212867238172,50.980484114417166,30.516068460466812,0.895383047059171,6,0.3333320617675781,0.8409080505371094,2.3409085273742676,1.6818180084228516,-0.8484859466552734,1,0.06333327353795304,-1.869571880507482,17.969696044921875,1.115383125623372,17.454544067382812,-3.8888857806249475,18.09090805053711,0.06333327353795304
127,2000-06-28,18.69696807861328,18.727272033691406,17.93939208984375,18.212120056152344,34910.0,0.028333254130680663,1.8888857806249475,100.0,37.43454884882758,30.78873947967898,-0.22768146246160725,0.662566032762868,1.3223399626435395,1.8252020161480473,17.718317659528182,0.7878799438476562,-0.7858802677848331,-0.43484907150268626,-2.177764722842351,1.3080665798369786,-1.3063068971725187,0.4366087541671462,0.4039110934762391,97.72720445289399,76.49178186047203,0.8714578256698328,6,-0.2499990463256836,0.3257579803466797,1.5909099578857422,1.1666679382324219,-1.4696960449218786,2,0.0048622834196165865,1.0000125885922646,18.18181800842285,-1.869571880507482,17.969696044921875,1.115383125623372,17.454544067382812,0.0048622834196165865
128,2000-06-29,18.636362075805664,19.227272033691406,18.636362075805664,19.075756072998047,59423.0,-0.003241488275146698,-1.6896587648511736,-0.9062509834775767,43.07228493091683,32.83885866068836,-0.2663421844952545,0.6415040666027778,1.4070632240945926,1.8493099973190006,18.48534341608729,0.5909099578857422,-0.9335129234845887,-0.42272777557372976,-2.1178707611441894,1.2724152099967299,-1.2702992683589578,0.4248437172114983,-1.2424240112304688,67.76855892924952,42.03572392925564,0.8475714927852296,6,-0.3257570266723633,0.3863639831542969,1.5075769424438477,1.227273941040039,-1.0454540252685547,3,-0.01788611212916502,1.8888857806249475,18.69696807861328,1.0000125885922646,18.18181800842285,-1.869571880507482,17.969696044921875,-0.01788611212916502
129,2000-06-30,18.575756072998047,19.075756072998047,18.575756072998047,19.075756072998047,8606.0,-0.003252029691261371,1.0,1.1379308847978677,42.55952001834329,34.09047803799124,-0.1821350700378197,0.5891166541102031,1.4915794841266532,1.8746304325365877,19.70836807915395,0.5,-1.0389068571721758,-0.39242467880249166,-1.977597674414877,1.1927483168098938,-1.1850111766086862,0.40016181900370285,-1.1451513290405266,59.433897282545445,29.188337554097608,0.7925864978061931,6,-0.2651510238647461,0.4090909957885742,1.5681829452514648,1.2878799438476562,-1.1515140533447266,4,-0.05057096968224606,-1.6896587648511736,18.636362075805664,1.8888857806249475,18.69696807861328,1.0000125885922646,18.18181800842285,-0.05057096968224606
130,2000-07-03,19.09090805053711,19.09090805053711,18.484848022460934,18.484848022460934,10517.0,0.027732490430787626,1.0000000000000118,-1.2121200561523509,45.48023000686322,35.12732330065408,-0.6995993996407748,0.013813833888814742,1.006816852507317,1.3263464076716431,20.829842876391066,0.6060600280761754,-1.02132897188919,0.16136369705200337,-1.3686201491820427,1.6913475432860494,-0.6036282260650196,0.9263556201690264,-1.624369960784911,89.41174728236723,56.13409260242766,0.7649919231170226,7,-0.7803030014038086,-0.10606098175048828,1.1022734642028809,0.7727279663085938,-1.6515159606933594,0,-0.09841270983084027,1.0,18.575756072998047,-1.6896587648511736,18.636362075805664,1.8888857806249475,18.69696807861328,-0.09841270983084027
131,2000-07-04,18.712120056152344,19.0,18.545454025268555,18.545454025268555,29841.0,-0.019841276977608624,-4.454572504320161,0.274999213217937,42.02126519827564,36.022103059229316,-0.39832878197526256,0.29935848068887694,1.407823114374338,1.669463357933779,22.011923565206263,0.5454540252685547,-0.9184217356963948,-0.14848489761352468,-1.5791634320909438,1.2821936368638944,-0.863824164852236,0.5668543696251866,-1.2103672875213611,60.0,25.24025985348092,0.7153392672387104,7,-0.40151500701904297,0.27272701263427734,1.4810614585876465,1.1515159606933594,-1.0,1,-0.06963561638808868,1.0000000000000118,19.09090805053711,1.0,18.575756072998047,-1.6896587648511736,18.636362075805664,-0.06963561638808868
132,2000-07-05,18.333332061767575,18.92424201965332,18.333332061767575,18.712120056152344,39976.0,-0.02024292240794101,-2.120003625487135,-2.2727366361108463,43.169393832457274,37.85346884527701,-0.06165345603191952,0.5550534677527956,1.76825190676821,2.0134025179407224,23.35502262942225,0.5909099578857457,-0.8748896634201557,-0.43106079101562855,-1.7177418474201467,0.8556202653888896,-1.0744013192178876,0.2122797371866305,-0.797068907835385,0.0,-37.53909418901851,0.6433405282022593,7,-0.02272701263427379,0.6515150070190465,1.8598494529724157,1.5303039550781286,-0.6212120056152308,2,-0.05454545832862545,-4.454572504320161,18.712120056152344,1.0000000000000118,19.09090805053711,1.0,18.575756072998047,-0.05454545832862545
133,2000-07-06,18.636362075805664,18.74242401123047,18.560606002807614,18.636362075805664,52021.0,0.01652891100303755,-1.400045319502427,-0.0,53.29340188918044,40.87205746300653,-0.31198232545215987,0.13986282468652433,1.4524476787967977,1.676931982023909,24.654580306363414,0.4090919494628942,-0.8688976651135789,-0.052273178100584516,-1.1612182480114228,1.0566718918102538,-0.6067457130560037,0.5021993568548346,-1.0662787442782893,39.99994964601174,-1.2512033468700565,0.5544725349554187,7,-0.21212005615234375,0.34848499298095703,1.5681829452514648,1.227273941040039,-0.9848480224609375,3,-0.07560971590821297,-2.120003625487135,18.333332061767575,-4.454572504320161,18.712120056152344,1.0000000000000118,19.09090805053711,-0.07560971590821297
134,2000-07-07,18.484848022460934,18.636362075805664,18.333332061767575,18.333332061767575,28894.0,-0.00813002305538113,-2.9999748231325527,100.0,48.447215653220255,42.909122234911244,0.0011731922416586826,0.2366863730597757,1.559367893745776,1.8010427446031478,25.33144798802281,0.3030300140380895,-0.8215729994118277,-0.1613630294799826,-1.2306722065474673,0.9079461475875021,-0.6960176180137232,0.373291559053758,-0.8816209168902773,20.000100707976983,-21.84357064626993,0.5346545885337423,7,0.09848403930664418,0.49999904632568715,1.602272510528568,1.3787879943847692,-0.9090919494628871,4,-0.04836068821542916,-1.400045319502427,18.636362075805664,-2.120003625487135,18.333332061767575,-4.454572504320161,18.712120056152344,-0.04836068821542916
135,2000-07-10,18.787878036499023,18.787878036499023,18.484848022460934,18.787878036499023,33105.0,0.016393427399017613,1.0,0.0,48.44721565322029,44.88056400347831,-0.19399297770353385,-0.11520978103950696,1.214345848205106,1.484189669409158,25.92603543472568,0.3030300140380895,-0.6793772597430419,0.16893968582153462,-0.8533707314967458,1.191250103139815,-0.3422155228376056,0.6800948944806748,-1.1521700323659516,68.18176616331849,26.239189048351072,0.51115520865914,7,-0.2045459747314453,0.19696903228759766,1.2992424964904785,1.0757579803466797,-1.2121219635009766,0,-0.07258062960577993,-2.9999748231325527,18.484848022460934,-1.400045319502427,18.636362075805664,-2.120003625487135,18.333332061767575,-0.07258062960577993
136,2000-07-11,18.636362075805664,19.09090805053711,18.53030204772949,18.53030204772949,20529.0,-0.008064559520719161,-9.571485091536243,100.0,50.814315952457335,46.36720479277051,0.03216296177145139,-0.03971554985337988,1.281678603493141,1.6121518310370675,27.08344697396522,0.5606060028076207,-0.4745695055330579,0.06439342498779155,-0.8538421459565555,0.9826289959321386,-0.394724360484382,0.5235112104599651,-0.9688227910814255,39.99994964601174,-3.7906466545303203,0.45911778547217397,7,0.14393997192382812,0.34848499298095703,1.450758457183838,1.4696979522705078,-1.0606060028076172,1,-0.06422766316157058,1.0,18.787878036499023,-2.9999748231325527,18.484848022460934,-1.400045319502427,18.636362075805664,-0.06422766316157058
137,2000-07-12,19.16666603088379,19.16666603088379,18.575756072998047,18.575756072998047,24136.0,0.02845533655769561,1.0,5.571467107865871,61.41479346968577,48.40526129707817,-0.47439540281379067,-0.6385581858360254,0.7092288949095291,1.0577516627632093,28.24844775446993,0.5909099578857422,-0.29934065627147177,0.6174246788024895,-0.2094166706987899,1.444266028303769,0.20400400405184982,1.0308453535531292,-1.4679320911802058,100.0,49.19577141121188,0.413420674750639,7,-0.41666698455810547,-0.3257579803466797,1.0719695091247559,1.0606060028076172,-2.0454540252685547,2,-0.07588935772072691,-9.571485091536243,18.636362075805664,1.0,18.787878036499023,-2.9999748231325527,18.484848022460934,-0.07588935772072691
138,2000-07-13,19.212120056152344,19.212120056152344,18.909090042114254,19.136362075805664,16800.0,0.0023715144405038746,6.999949646265105,0.12820562479220934,71.32353281479809,51.60126271890648,-0.4800742749199074,-0.7109146704373792,0.6071231927293113,0.9882211077228931,28.67767475150911,0.3030300140380895,-0.12969823269849812,0.6568181037902825,-0.18831498177345907,1.501951189354024,0.2342515610084135,1.0793846465721515,-1.4828153545690057,100.0,41.46023343671577,0.42256654278187056,7,-0.4393939971923828,-0.3712120056152344,0.9696969985961914,1.0151519775390625,-1.6363639831542969,3,-0.0780757144768961,1.0,19.16666603088379,-9.571485091536243,18.636362075805664,1.0,18.787878036499023,-0.0780757144768961
139,2000-07-14,19.212120056152344,19.212120056152344,19.212120056152344,19.212120056152344,0.0,0.0,1.0,0.0,67.22689031182455,54.01755830834662,-0.4250071820869721,-0.6738653038301265,0.5634686299754392,0.9672871312041238,28.07890527564335,0.0,-0.02865109289255585,0.6113636016845696,-0.27349545148196697,1.4962226548511062,0.16893407510130132,1.0537931282678379,-1.4528560079268438,100.0,37.166386378418935,0.4424295265832681,7,-0.4393939971923828,-0.6439390182495117,1.0303030014038086,1.0151519775390625,-1.6818180084228516,4,-0.08123028579075842,6.999949646265105,19.212120056152344,1.0,19.16666603088379,-9.571485091536243,18.636362075805664,-0.08123028579075842
140,2000-07-17,19.393938064575195,19.409090042114254,19.24242401123047,19.24242401123047,26033.0,0.00946371394158696,-1.2000075531552838,100.0,66.94914350150361,56.78732256426085,-0.6250507182287386,-0.8390353568975932,0.3416510172185063,0.7552189648868328,27.294772416125724,0.1969699859619105,0.039720865860516597,0.7553028106689439,-0.19817360653341254,1.7087792278713003,0.27856460206776745,1.2320410192701203,-1.6053138566403788,98.27580967925412,32.54071056924549,0.47673820860117805,7,-0.5227270126342809,-0.8257570266723633,0.7348484992980957,0.8333339691162109,-1.9242420196533203,0,-0.09375001536682348,1.0,19.212120056152344,6.999949646265105,19.212120056152344,1.0,19.16666603088379,-0.09375001536682348
141,2000-07-18,19.363636016845703,19.43939208984375,18.803030014038086,19.09090805053711,74157.0,-0.0015624494431505376,2.0000089918354136,1.8000176240291048,60.784337924846575,58.744538574526324,-0.550503522128011,-0.8172196670210425,0.30049253341800863,0.7397881005529499,26.736760461547103,0.6363620758056641,0.1213374019165201,0.7037885665893562,-0.2956301442183644,1.7032072773970768,0.2040792111854941,1.2034979219932183,-1.5101931755437086,91.22824065689916,28.319663770300963,0.49970935540386097,7,-0.47727394104003906,-0.7954549789428711,0.7651505470275879,0.8636360168457031,-1.7878799438476562,1,-0.09233182973963472,-1.2000075531552838,19.393938064575195,1.0,19.212120056152344,6.999949646265105,19.212120056152344,-0.09233182973963472
142,2000-07-19,19.03030204772949,19.363636016845703,18.863636016845703,18.863636016845703,16859.0,-0.017214430638245126,-5.000022888270905,0.6111072257811714,55.85586505125553,59.02925670364578,-0.12058854138060227,-0.4710436811765,0.5589730513393008,1.0252284811597754,25.822088162957098,0.5,0.14233914244583445,0.3469697952270465,-0.664629915793622,1.358569506247715,-0.15883006028328595,0.852769650737379,-1.08170225151499,35.714264305217384,-25.481583433784202,0.5057998555103336,7,-0.14393997192382457,-0.48484897613525035,1.0984845161438024,1.2727279663085973,-1.4545459747314418,2,-0.07643315230012249,2.0000089918354136,19.363636016845703,-1.2000075531552838,19.393938064575195,1.0,19.212120056152344,-0.07643315230012249
143,2000-07-20,18.575756072998047,19.363636016845703,18.575756072998047,19.045454025268555,37557.0,-0.02388537888633635,-2.3548366137815373,-2.8181984641970823,50.0,59.20178829773242,0.36258619920587165,0.022860379011767407,0.9494246987550667,1.418832495061757,24.70106206082844,0.7878799438476562,0.208215765194268,-0.13181858062744212,-1.1061943540201469,0.8425571927652626,-0.6190064673237963,0.35536930606891204,-0.5377087391657938,0.0,-58.88157854513803,0.48718788669635255,7,0.3863639831542969,-0.06060600280761719,1.545454978942871,1.727273941040039,-1.0,3,-0.07830335743357209,-5.000022888270905,19.03030204772949,2.0000089918354136,19.363636016845703,-1.2000075531552838,19.393938064575195,-0.07830335743357209
144,2000-07-21,18.863636016845703,19.303030014038086,18.621212005615234,18.621212005615234,16612.0,0.015497616501657374,-4.625003933910307,-0.5161274603361529,46.781126546278145,59.01666728584996,0.14984575290311142,-0.162365831407282,0.6160815603133685,1.0807429539943527,22.965798282883018,0.7272739410400391,0.3052601428449435,0.0856067657470696,-0.6909824293006288,0.862195960794768,-0.3026878317767796,0.4739013632709188,-0.7415079976527608,33.333480567322006,-20.790400881148265,0.3882945975238485,7,0.12121105194091797,-0.41666698455810547,1.1893930435180664,1.4393939971923828,-0.8030300140380895,4,-0.0682731549048946,-2.3548366137815373,18.575756072998047,-5.000022888270905,19.03030204772949,2.0000089918354136,19.363636016845703,-0.0682731549048946
145,2000-07-24,18.45454406738281,19.287878036499023,18.45454406738281,19.287878036499023,23845.0,-0.021686802538893657,1.0000000000000084,-3.437505900865475,46.38297735570904,58.524296330655694,0.5662265696432307,0.30030914606821923,0.9803691197778441,1.4410914067596856,21.230629100380735,0.8333339691162145,0.30650044092232065,-0.34772758483887145,-1.0442100864499295,0.3487549167721866,-0.6959688356444005,0.0005136659666575838,-0.25338020395081884,0.0,-51.17549477985375,0.34824125080552965,7,0.4924240112304723,-0.03787899017333629,1.0757584571838414,1.696970939636234,0.6969699859619176,0,-0.05008208364718436,-4.625003933910307,18.863636016845703,-2.3548366137815373,18.575756072998047,-5.000022888270905,19.03030204772949,-0.05008208364718436
146,2000-07-25,19.333332061767575,19.333332061767575,18.363636016845703,18.363636016845703,42655.0,0.047619057462273684,1.0000000000000073,-1.1636343661236739,62.313427227224174,58.624144525937744,-0.22719077704156732,-0.5141476643116967,0.06411074766836933,0.504143432786357,19.921062986173386,0.9696960449218714,0.3741484938908286,0.47348470687865785,-0.19693238406990687,1.1439017978272226,0.1382761614043737,0.808693252352942,-1.0578745047508775,96.96960449218714,37.696454019145776,0.33520854547428247,7,-0.431818008422848,-0.9166669845581019,0.12500095367431996,0.8181829452514684,-0.6363639831542933,1,-0.09639497272852993,1.0000000000000084,18.45454406738281,-4.625003933910307,18.863636016845703,-2.3548366137815373,18.575756072998047,-0.09639497272852993
147,2000-07-26,18.787878036499023,19.24242401123047,18.66666603088379,18.69696807861328,32604.0,-0.02821314109362494,-6.600060425242645,0.09375098347757706,51.76057212055877,56.45048222657782,0.2893051607873751,0.04054508265067369,0.5517954012649255,1.0167064205830485,19.35909779344555,0.6666660308837855,0.41064217932459,-0.07651481628418111,-0.743506065867436,0.5904764332990737,-0.41001044107580853,0.2569808085074463,-0.44258440751270456,42.42420196533203,-18.49015772426005,0.3334956247916266,7,0.11363601684570312,-0.3712129592895508,0.6704549789428711,1.3636369705200195,0.21212196350097656,2,-0.06451617160523393,1.0000000000000073,19.333332061767575,1.0000000000000084,18.45454406738281,-4.625003933910307,18.863636016845703,-0.06451617160523393
148,2000-07-27,18.303030014038086,19.09090805053711,18.303030014038086,18.93939208984375,51562.0,-0.02580642803402433,-1.476194187095556,-6.999916077460504,48.03921850953047,54.318518692989585,0.7058669337305048,0.5261144516462934,0.9652106252495862,1.4630908437875938,19.89266929576823,0.7878780364990234,0.43501615711905117,-0.5446962356567369,-1.2511688658343516,0.1617763945208779,-0.8979325507455442,-0.1914599205679295,1.136362075805664,0.0,-63.35963937039348,0.353236315088808,7,0.568181037902832,0.11363506317138672,1.01893949508667,1.848484992980957,1.696969985961914,3,-0.03973516628024065,-6.600060425242645,18.787878036499023,1.0000000000000073,19.333332061767575,1.0000000000000084,18.45454406738281,-0.03973516628024065
149,2000-07-28,17.636362075805664,18.863636016845703,17.606060028076172,18.863636016845703,71979.0,-0.03642391110767451,1.0493810659807754,1.9285780653824367,38.48484917842928,51.155819323759104,1.2577759392759447,1.179258071799886,1.5844410933672606,2.113639955554852,20.685463165834545,1.2575759887695312,0.33864801232194,-1.1643944740295424,-2.049363022067091,-0.279425925991994,-1.6068787480483167,-0.7219102000107682,1.7803027725219742,1.7543297835218699,-58.47568827786758,0.44248427401877416,7,0.8863639831542969,0.7803030014038086,1.6022734642028809,2.431818962097168,2.7878799438476562,4,-0.0034364231436798676,-1.476194187095556,18.303030014038086,-6.600060425242645,18.787878036499023,1.0000000000000073,19.333332061767575,-0.0034364231436798676
150,2000-07-31,17.212120056152347,18.03030204772949,17.212120056152347,17.84848403930664,41639.0,-0.024054962005759184,-1.571427715068434,0.5185182882763844,36.49426337229137,48.45692215125297,1.4974531832961198,1.5341877077524266,1.9655953816400036,2.506068557498569,21.546258859418,0.8181819915771413,0.17606608525852963,-1.4946970939636195,-2.6170198847238026,-0.37237430320343634,-2.0558584893437093,-0.9335356985835297,2.1321205993652335,0.0,-60.19523743117493,0.5611613953800911,7,1.0757579803466761,1.1136360168456996,1.7007579803466761,2.5454549789428675,3.484848022460934,0,0.04929584176075874,1.0493810659807754,17.636362075805664,-1.476194187095556,18.303030014038086,-6.600060425242645,18.787878036499023,0.04929584176075874
151,2000-08-01,17.409090042114258,17.66666603088379,17.151514053344727,17.27272605895996,57954.0,0.011443679530430906,-1.7200016113276333,-0.21428614246578748,32.20859369509424,45.82944755612394,1.1108967309575668,1.3013116370125886,1.7606413614413867,2.282462206130358,22.473927424897393,0.5151519775390625,0.03790615029441469,-1.232575607299804,-2.4960139640981787,0.030862749498570707,-1.8642947856989913,-0.6008564289006166,1.8072233774414102,12.318846528904736,-41.07162390988741,0.6317191783991867,8,0.848484992980957,0.8863630294799805,1.3749995231628418,2.348484992980957,4.378787994384766,1,0.10008702390621105,-1.571427715068434,17.212120056152347,1.0493810659807754,17.636362075805664,-1.476194187095556,18.303030014038086,0.10008702390621105
152,2000-08-02,17.333332061767578,17.545454025268555,17.242424011230472,17.42424201965332,36214.0,-0.004351633552552969,-1.2222299929364526,-0.6666713290625786,31.09757080451986,43.72917764551503,1.028816113815509,1.3684732047956665,1.825416568173786,2.3313567422259567,23.173412487879933,0.3030300140380824,-0.12717056566404494,-1.258333587646483,-2.6461740503481934,0.1295068750552275,-1.9522538189973382,-0.5644133562956277,1.717797408491215,9.374990779906787,-36.545002662108836,0.6939202313508557,8,0.9090909957885742,0.9621210098266602,1.4356060028076172,2.4242429733276367,4.454545974731445,2,0.07867131443546849,-1.7200016113276333,17.409090042114258,-1.571427715068434,17.212120056152347,1.0493810659807754,17.636362075805664,0.07867131443546849
153,2000-08-03,17.227272033691403,17.878786087036133,17.16666603088379,17.878786087036133,14104.0,-0.006118848222501527,1.186046647793642,7.166586240899688,30.447774654661828,41.91436076866878,1.0320040298496664,1.4372432793341474,1.886797033743747,2.4065188201103958,23.575053888681065,0.7121200561523438,-0.2737670965551473,-1.293939113616947,-2.80942242320819,0.2215441959742961,-2.05168076841257,-0.5361974588213236,1.671888203214266,4.424800450066355,-33.222896872960874,0.7577416547956223,8,1.0151510238647496,1.0681810379028356,1.5075755119323766,2.530303001403812,4.1363639831543,3,0.10290241907376108,-1.2222299929364526,17.333332061767578,-1.7200016113276333,17.409090042114258,-1.571427715068434,17.212120056152347,0.10290241907376108
154,2000-08-04,17.59090805053711,17.7575740814209,17.181818008422848,17.454544067382812,17608.0,0.021108160139025056,1.4516113312975267,-0.20930321065867133,32.85303565954467,40.411033913539406,0.5239440503721404,1.057415936793511,1.4583400024475779,2.0159630406777467,23.696903724292344,0.5757560729980504,-0.38280206520747484,-0.8856060981750495,-2.4572938289234543,0.6860816325733552,-1.6714499635492501,-0.09976223280084895,1.1684404916836826,50.0000000000002,19.194289778514772,0.7858438653742021,8,0.651515007019043,0.7045450210571289,1.0757575035095215,2.1666669845581055,3.7121219635009766,4,0.1369509716349937,1.186046647793642,17.227272033691403,-1.2222299929364526,17.333332061767578,-1.7200016113276333,17.409090042114258,0.1369509716349937
155,2000-08-07,17.42424201965332,17.651514053344727,17.363636016845707,17.575756072998047,78285.0,-0.009474555287593556,-1.1111149964682394,-1.1111002321873165,32.02247965773438,37.045373072484985,0.5912707227686056,1.1770306809139086,1.5647271222889856,2.1590634508117432,24.165891059355992,0.2878780364990199,-0.44645231993861856,-0.9840903282165527,-2.616061370131554,0.6478807136984486,-1.8000758491740534,-0.16810480725905208,1.2064797634573878,37.50013113034356,13.745198768239149,0.8159855209575008,8,0.7727270126342773,0.871211051940918,1.2234840393066406,2.3333330154418945,3.1212120056152344,0,0.17217391704133878,1.4516113312975267,17.59090805053711,1.186046647793642,17.227272033691403,-1.2222299929364526,17.333332061767578,0.17217391704133878
156,2000-08-08,17.43939208984375,17.727272033691406,17.43939208984375,17.43939208984375,26495.0,0.0008694823093791104,0.0,-0.0,34.32835091777682,35.10845960550921,0.3120253752220954,1.1253036601967672,1.4921389887034238,2.1252770731346793,25.229485738781886,0.30303001403808594,-0.5258009272176345,-0.909091758728028,-2.5928235693058213,0.7746400518497651,-1.7509576640169229,-0.06722585343913323,1.0729930748856802,38.29776406432467,15.392366208107735,0.8418659052888963,8,0.681818962097168,0.8560609817504883,1.208333969116211,2.318182945251465,2.56060791015625,1,0.18679412516143024,-1.1111149964682394,17.42424201965332,1.4516113312975267,17.59090805053711,1.186046647793642,17.227272033691403,0.18679412516143024
157,2000-08-09,17.712120056152344,17.712120056152344,17.454544067382812,17.454544067382812,26310.0,0.01563861658156207,1.0,100.0,41.17647517337442,34.34593256815854,-0.14454705943325052,0.7779008594118793,1.1649347083792065,1.8420834351064386,26.508025075197384,0.27272796630859375,-0.5740359094362546,-0.5636364936828606,-2.224059866484236,1.0967868791185147,-1.3938481800835483,0.26657519271782704,0.6913954196663106,76.59579596953043,48.69481209792879,0.830211686400687,8,0.2954549789428711,0.5833330154418945,0.9356060028076172,2.045454978942871,2.1060600280761754,2,0.230111244019654,0.0,17.43939208984375,-1.1111149964682394,17.42424201965332,1.4516113312975267,17.59090805053711,0.230111244019654
158,2000-08-10,17.712120056152344,17.712120056152344,17.5,17.69696807861328,49252.0,0.0,26.998992950654582,0.058825271763277155,37.499989647613035,34.23650373140118,-0.2650559527992087,0.6954171397360511,1.1122659588284343,1.860784629963156,27.952465977019802,0.21212005615234375,-0.7783000143249126,-0.48863649368286133,-2.105923821052709,1.1286508336869865,-1.2972801573677835,0.3200071700020608,0.5912353058683948,92.1053329004645,62.21092143359205,0.8086436636849238,8,-0.12121200561523438,0.5833330154418945,0.9356060028076172,2.045454978942871,2.5757579803466797,3,0.230111244019654,1.0,17.712120056152344,0.0,17.43939208984375,-1.1111149964682394,17.42424201965332,0.230111244019654
159,2000-08-11,17.651514053344727,17.712120056152344,17.575756072998047,17.59090805053711,69639.0,-0.0034217249327285204,-1.999979019365126,3.9998741188318228,40.569394698939874,34.68929610102879,-0.22582223400360135,0.6673259186115814,1.108643991833354,1.9183977892412614,29.474966260027134,0.13636398315429688,-0.9066301783833559,-0.47121219635009837,-2.0326705932395512,1.0902462005393545,-1.2519413947948266,0.30951700209462985,0.5596940039819316,79.1665355363229,43.611508919036474,0.7807291984447271,8,-0.13636398315429688,0.6439390182495117,1.0530304908752441,2.1060609817504883,2.8333339691162074,4,0.2103004848356098,26.998992950654582,17.712120056152344,1.0,17.712120056152344,0.0,17.43939208984375,0.2103004848356098
160,2000-08-14,17.575756072998047,17.712120056152344,17.484848022460938,17.712120056152344,12480.0,-0.004291868681504107,2.3333146837496854,-2.2500078678206137,24.561389947746676,33.83960679576795,-0.10399406072744455,0.6323047603205758,1.13506528199796,1.9766603050130023,31.572051115667897,0.22727203369140625,-0.990695721554328,-0.4560610771179192,-1.9141875717359262,1.0020654175000878,-1.1851243244269227,0.2730021701910843,0.5506764640100563,47.36835131052394,18.77294949459842,0.7290632473090041,8,-0.05303001403808594,0.7196969985961914,1.2083334922790527,2.181818962097168,1.5151519775390625,0,0.21206905270870924,-1.999979019365126,17.651514053344727,26.998992950654582,17.712120056152344,1.0,17.712120056152344,0.21206905270870924
161,2000-08-15,17.575756072998047,17.651514053344727,17.469696044921875,17.575756072998047,3036.0,0.0,1.3999848938795034,-0.0,29.166647543504098,33.6250597667662,-0.08701702747880091,0.5180545028342358,1.0773845982507666,1.9512455520889134,33.02231581321061,0.18181800842285156,-0.9692121902844946,-0.3666670799255378,-1.6943921331502168,0.9610579732991411,-1.030529606537879,0.2971954466868034,0.47268298531698605,47.05873641183614,19.377623781785992,0.6638625266123399,8,-0.05303001403808594,0.7196969985961914,1.2083334922790527,2.181818962097168,2.424243927001953,1,0.1689655875932934,2.3333146837496854,17.575756072998047,-1.999979019365126,17.651514053344727,26.998992950654582,17.712120056152344,0.1689655875932934
162,2000-08-16,17.575756072998047,17.69696807861328,17.454544067382812,17.69696807861328,1564.0,0.0,3.0,-100.0,34.99997246264951,34.130859523209274,-0.0547727846656727,0.4253017275201003,1.0131416974031247,1.9275081936941625,34.48877192245431,0.24242401123046875,-0.8966530460456248,-0.29393978118896413,-1.5267145451532222,0.938834982775294,-0.9103271631710932,0.3224476007931649,0.4009289849193607,47.05873641183614,15.220321853749901,0.6163873819821296,8,-0.10606002807617188,0.7196969985961914,1.3068184852600098,2.181818962097168,1.4848499298095668,2,0.1379311317779588,1.3999848938795034,17.575756072998047,2.3333146837496854,17.575756072998047,-1.999979019365126,17.651514053344727,0.1379311317779588
163,2000-08-17,17.121212005615234,17.575756072998047,17.030302047729492,17.42424201965332,56446.0,-0.025861992251994037,-1.2499911487366298,2.5,38.35618091942745,34.742320107640694,0.42817131386356166,0.8066448289095405,1.4002556275310596,2.3641401407518394,35.81459596520196,0.5454540252685547,-0.8254550147200526,-0.675756645202636,-1.9047619602060273,0.5532486698007553,-1.2902593027043316,-0.06125398770094037,0.7894593719363598,13.33346388078407,-21.388766080022133,0.6145026575016957,8,0.25757503509521484,1.1136350631713867,1.674241542816162,2.6363630294799805,1.5454540252685547,3,0.15752203043387114,3.0,17.575756072998047,1.3999848938795034,17.575756072998047,2.3333146837496854,17.575756072998047,0.15752203043387114
164,2000-08-18,17.575756072998047,17.66666603088379,17.363636016845707,17.363636016845707,21776.0,0.02654859172550017,-1.8571557026220815,-0.6999968528717428,58.108115004669564,37.64072403507794,-0.03212653866831516,0.26421541467694,0.9085494878003004,1.916886341382373,37.09062506376393,0.5454540252685547,-0.7262307793367704,-0.1568185806274407,-1.2809913340500998,0.9673541727952184,-0.718904957338772,0.40526779608389063,0.24687837157133785,79.99994405109254,39.19664415761013,0.56208637671133,8,-0.19696903228759766,0.6590909957885742,1.2310609817504883,2.1060609817504883,2.136363983154297,4,0.15431040077232638,-1.2499911487366298,17.121212005615234,3.0,17.575756072998047,1.3999848938795034,17.575756072998047,0.15431040077232638
165,2000-08-21,17.530302047729492,17.636362075805664,17.27272605895996,17.363636016845707,39111.0,-0.0025861775208855242,-1.086947954922362,0.7857155702621983,52.898554690778255,39.70408000985588,0.03347443812240769,0.24967844160089214,0.9155470595472863,1.95903748172611,38.218578091169306,0.3636360168457031,-0.6075305338621604,-0.1560605049133308,-1.230142145440194,0.9180211356135324,-0.6931013251767624,0.3809803153501008,0.21309915715590222,75.00007152564194,29.32988649428006,0.5370408202634313,8,-0.15909099578857422,0.7045450210571289,1.1401515007019043,2.0757570266723633,2.4999999999999964,0,0.16853936496285926,-1.8571557026220815,17.575756072998047,-1.2499911487366298,17.121212005615234,3.0,17.575756072998047,0.16853936496285926
166,2000-08-22,17.469696044921875,17.66666603088379,17.303030014038086,17.575756072998047,17334.0,-0.0034572138370808636,1.52630323589431,-0.6363625959876997,53.28468830056638,41.049437023988304,0.11044565416559138,0.17234292109980487,0.9283842268744991,1.9997455645178945,39.22055057962744,0.3636360168457031,-0.5239448991051106,-0.12348470687866353,-0.8690855400287916,0.6221161262714645,-0.49628512345372755,0.2493157096964005,0.20239524424792776,65.90916243473285,15.001481672121109,0.3728004165750641,8,-0.09848499298095703,0.7651510238647461,1.25,2.1363630294799805,1.7272720336914062,1,0.09280138597983734,-1.086947954922362,17.530302047729492,-1.8571557026220815,17.575756072998047,-1.2499911487366298,17.121212005615234,0.09280138597983734
167,2000-08-23,17.575756072998047,17.575756072998047,17.242424011230472,17.333332061767578,136501.0,0.006071086056875119,1.749992132179357,-2.285724562097615,58.394162596068035,43.37101179603887,-0.018988664355585883,-0.030759360445856032,0.7733374954339389,1.871541161399044,40.31361687048927,0.3333320617675746,-0.41277282597378573,0.043181419372558594,-0.4467515289973676,0.5331143677424848,-0.2017850548124045,0.2881478935575217,0.09090995788574219,85.71415726026413,27.731772419204603,0.2449664741849638,8,-0.2045450210571289,0.6212129592895508,1.1515154838562012,2.0303030014038086,1.7878799438476562,2,0.1379311317779588,1.52630323589431,17.469696044921875,-1.086947954922362,17.530302047729492,-1.8571557026220815,17.575756072998047,0.1379311317779588
168,2000-08-24,17.575756072998047,17.712120056152344,17.303030014038086,17.66666603088379,46183.0,0.0,3.4999947547862575,-0.37500393391030684,49.55750733588669,44.36969097792185,-0.04510987964619062,-0.09279625586370699,0.7404366894269288,1.8421561029863724,40.701772804693256,0.4090900421142578,-0.31928649815396426,0.07954511642456197,-0.2519521882695237,0.41104242111864764,-0.08620353592248264,0.24529376877160658,-0.5454540252685547,70.96761094145907,11.480812216005873,0.16574865234704367,8,-0.2045450210571289,0.6212129592895508,1.1401515007019043,2.0303030014038086,1.227273941040039,3,0.08448284805743111,1.749992132179357,17.575756072998047,1.52630323589431,17.469696044921875,-1.086947954922362,17.530302047729492,0.08448284805743111
169,2000-08-25,17.575756072998047,18.484848022460934,17.51515007019043,18.484848022460934,47331.0,0.0,1.1333330535891961,9.999916077460465,54.901939004839186,47.74086309537657,-0.06368323512036866,-0.10284228609007684,0.7322570900484102,1.8269883280163697,39.36987440379512,0.9696979522705043,-0.28879569480398004,0.08257541656494283,-0.2446074984080333,0.40975833153791896,-0.08101604092154346,0.24616687405142912,-0.5318176651000961,26.82917093959347,-33.97485336936896,0.16359145748648724,8,0.18181896209716797,0.6060609817504883,1.1628789901733398,2.0151519775390625,1.7575759887695277,4,0.062069020152238474,3.4999947547862575,17.575756072998047,1.749992132179357,17.575756072998047,1.52630323589431,17.469696044921875,0.062069020152238474
170,2000-08-28,18.060606002807614,19.01515007019043,17.93939208984375,17.984848022460938,151146.0,0.027586291468533197,-11.908849547394802,-0.08333368301351225,65.41358934387355,51.768301073195396,-0.5280551318027769,-0.5490148016471039,0.23394698107862766,1.3221362786199116,37.71818180152542,1.4393939971923828,-0.22743414283857533,0.5250010490417445,0.13689873565057553,0.9131033624329135,0.33094989234615824,0.7190522057373308,-0.9590312103271437,46.153887536191654,-16.774243179665568,0.19405115669558506,8,-0.0378799438476527,0.12121105194092152,0.6553020477294957,1.5151500701904332,1.287878036499027,0,0.09144289250803617,1.1333330535891961,17.575756072998047,3.4999947547862575,17.575756072998047,1.749992132179357,17.575756072998047,0.09144289250803617
171,2000-08-29,19.151514053344727,19.151514053344727,18.787878036499023,19.09090805053711,1252495.0,0.06040262715257305,11.0,0.7999949646265387,75.40109903795471,56.2573151371182,-1.5331642752000398,-1.5838990511327502,-0.8677913791788576,0.22873717742188404,36.01326839971225,1.090908050537113,-0.15242984087309708,1.5287878990173347,0.7133041484458786,2.3442716495887908,1.121046023731605,1.9365297743030645,-1.9351247442016586,100.0,37.197918595784955,0.4077418752857286,8,-1.0606060028076172,-0.9696969985961914,-0.4696974754333496,0.13636398315429688,-0.06060600280761719,1,0.04588608461644239,-11.908849547394802,18.060606002807614,1.1333330535891961,17.575756072998047,3.4999947547862575,17.575756072998047,0.04588608461644239
172,2000-08-30,18.69696807861328,19.378786087036133,18.24242401123047,19.287878036499023,142111.0,-0.023734205737747427,1.9411770513735063,-9.750023603461841,64.97696360469988,59.21517987992625,-1.0089507384249075,-1.0771825226440157,-0.4173695996452338,0.6766720763677689,33.88869551692218,1.136362075805664,-0.016342203713954007,1.0060601234436035,0.07291750872911251,1.9392027381580945,0.539488816086358,1.472631430800849,-1.3257687899340809,67.1532692452591,7.724990521685072,0.4665713073572459,8,-0.38636302947998047,-0.49242401123046875,-0.03787851333618164,0.5909099578857422,0.06060600280761719,2,0.026742303773408693,11.0,19.151514053344727,-11.908849547394802,18.060606002807614,1.1333330535891961,17.575756072998047,0.026742303773408693
173,2000-08-31,19.0,19.24242401123047,18.69696807861328,18.787878036499023,42721.0,0.01620754338952657,-1.7692203409525562,-0.35897510385498066,69.09873331550412,60.4363596922412,-1.137019683983464,-1.3076399960960572,-0.705947405272795,0.36872407808809626,32.61099095709962,0.5454559326171875,0.10185951724863074,1.2204556465148926,0.14658194972140137,2.294329343308384,0.683518798118147,1.7573924949116382,-1.4280420314851057,79.67488910859069,21.803862088527872,0.5369368483967456,8,-0.6893949508666992,-0.7954559326171875,-0.3409104347229004,0.28787803649902344,-0.46969795227051137,3,0.019138737728721322,1.9411770513735063,18.69696807861328,11.0,19.151514053344727,-11.908849547394802,18.060606002807614,0.019138737728721322
174,2000-09-01,20.0,20.0,19.24242401123047,19.393938064575195,159736.0,0.05263157894736836,1.4999952793224884,2.8571390035337596,77.21090969503277,63.1377324704917,-1.9634555503580025,-2.2323570430950355,-1.659060137709858,-0.6367170242370577,31.657204218966363,1.0,0.22436641765662557,2.1000010490417473,0.6430846351217596,3.556917462961735,1.3715428420817517,2.828459256001743,-2.2473592196329832,100.0,39.11503042219447,0.7284582069599943,9,-1.3787879943847656,-1.484848976135254,-1.3560619354248047,-0.7121219635009766,-1.833333969116211,4,-0.05984849929809566,-1.7692203409525562,19.0,1.9411770513735063,18.69696807861328,11.0,19.151514053344727,-0.05984849929809566
175,2000-09-04,20.42424201965332,20.45454406738281,20.03030204772949,20.151514053344727,61224.0,0.021212100982666016,1.5454618280862515,0.45000015735591703,79.19256855946446,66.01638583259148,-2.161306546127115,-2.551120079704141,-2.047125875385472,-1.0690688978932812,30.88818406378715,0.45454406738280895,0.3931684725875506,2.374243068695069,0.551703819900716,4.196782317489422,1.4629734442978908,3.2855126930922474,-2.4019181329303443,98.6301806881949,34.50931617457071,0.9112696243971771,9,-1.5757579803466797,-1.681818962097168,-1.9545464515686035,-1.1363639831542969,-2.469697952270508,0,-0.053412506414485916,1.4999952793224884,20.0,-1.7692203409525562,19.0,1.9411770513735063,18.69696807861328,-0.053412506414485916
176,2000-09-05,20.69696807861328,20.909090042114254,20.45454406738281,20.60606002807617,160908.0,0.01335305656374075,-1.3076915628116443,0.33332867093743435,80.2941341994227,68.44971601074201,-2.154690194535057,-2.7060227335181715,-2.2865990462907035,-1.3394499755460956,30.512139983281212,0.48484802246093395,0.49660783306405065,2.4840903282165527,0.3378157592105602,4.630364897222545,1.4109530437135547,3.557227612719551,-2.3341333665979285,92.04542447219491,24.70193558839513,1.073137284502997,9,-1.5909080505371094,-1.7272720336914062,-2.390151023864746,-1.5303020477294922,-3.3787879943847656,1,-0.06515369952665018,1.5454618280862515,20.42424201965332,1.4999952793224884,20.0,-1.7692203409525562,19.0,-0.06515369952665018
177,2000-09-06,21.787878036499023,22.121212005615234,20.7575740814209,20.909090042114254,157413.0,0.052708684370683656,-1.307691562811686,9.66677856573337,90.31413586685187,72.97823029196036,-2.8890959749992398,-3.663774742651185,-3.3475014118992306,-2.411970506622307,30.528995567359896,1.4242439270019531,0.662388913446911,3.3712123870849595,0.7123591472172066,6.030065626952714,2.041785767151083,4.700639007018836,-3.0176424716678447,90.26547243063796,15.42541407232595,1.3294266199338771,9,-1.9696969985961914,-2.21212100982666,-3.511363983154297,-2.886363983154297,-3.606060028076172,2,-0.12378304952157126,-1.3076915628116443,20.69696807861328,1.5454618280862515,20.42424201965332,1.4999952793224884,20.0,-0.12378304952157126
178,2000-09-07,21.787878036499023,21.787878036499023,21.212120056152344,21.727272033691406,68471.0,0.0,18.000031471282455,0.06896544239893361,89.4886387004091,76.82119692480146,-2.490695758644513,-3.5234207728868867,-3.3149213165371734,-2.3883139275394747,30.546762048146803,0.5757579803466797,0.8540913563434387,3.1674244880676277,0.13711354594963865,6.1977354301856185,1.6522690170086314,4.682579959126624,-2.414466712326714,88.42103101143964,13.645685534485821,1.5151554710589952,9,-1.7575759887695312,-2.21212100982666,-3.518939971923828,-2.886363983154297,-3.8787879943847656,3,-0.13908210565534485,-1.307691562811686,21.787878036499023,-1.3076915628116443,20.69696807861328,1.5454618280862515,20.42424201965332,-0.13908210565534485
179,2000-09-08,21.363636016845703,21.712120056152344,20.787878036499023,21.712120056152344,83714.0,-0.019471470280062686,4.304357820761223,-5.749992132179386,83.55437780924717,78.83684008762074,-1.6457005781355427,-2.95850054614856,-2.8604033883301057,-1.9426421091881494,30.25581412635967,1.0,1.0379419361279822,2.557576370239257,-0.671092567309941,5.786245307788457,0.9432419014646563,4.171910839013858,-1.495620570013667,63.76811990815877,-10.525276363476955,1.6143344687745997,9,-1.1818180084228516,-1.7878789901733398,-3.094697952270508,-2.4621219635009766,-3.4090919494628906,4,-0.1326241453880822,18.000031471282455,21.787878036499023,-1.307691562811686,21.787878036499023,-1.3076915628116443,20.69696807861328,-0.1326241453880822
180,2000-09-11,21.303030014038086,22.121212005615234,20.7575740814209,21.212120056152344,134653.0,-0.0028368767732154243,-1.727270646532733,-0.2608726588070452,83.55437780924717,79.74275995109768,-1.2033312743837286,-2.745080846541704,-2.7862089291737995,-1.860741169083333,29.927599543482685,1.363637924194336,1.2675576870372396,2.310606670379638,-1.046774055108358,5.667987395867634,0.6319163076356418,3.989297033123634,-1.0294391866250727,50.9091179587419,-23.435036897028525,1.678690362743998,9,-1.1212120056152344,-1.7272729873657227,-3.0340919494628906,-2.4015159606933594,-3.424243927001953,0,-0.1472261918181368,4.304357820761223,21.363636016845703,18.000031471282455,21.787878036499023,-1.307691562811686,21.787878036499023,-0.1472261918181368
181,2000-09-12,20.545454025268555,21.212120056152344,20.45454406738281,21.0,37719.0,-0.03556188900218937,-1.3809446737341704,-4.999958038730252,73.3333353315076,80.67124569852075,-0.25393488114588436,-1.8483827159366442,-2.0113560812239584,-1.0882366640236825,29.34829934225047,0.848485946655277,1.494778743425325,1.404545783996582,-1.951706141536075,4.760797709529239,-0.2735801787697483,3.0826717467629123,1.5757579803466797,5.454593311620295,-64.66498773113163,1.6781259627663287,9,-0.13636398315429688,-0.9696969985961914,-2.2992429733276367,-1.681818962097168,-3.227273941040039,1,-0.12610624008110116,-1.727270646532733,21.303030014038086,4.304357820761223,21.363636016845703,18.000031471282455,21.787878036499023,-0.12610624008110116
182,2000-09-13,20.0,20.909090042114254,20.0,20.787878036499023,28502.0,-0.02654864791976408,-1.3076923076922986,1.7333296966594354,67.5438678825979,80.49848287264228,0.5540571189879309,-1.172092049378179,-1.442395871318375,-0.5490188464883801,28.628969610652643,0.9090900421142543,1.6667408534400003,0.7378795623779304,-2.554872209572075,4.030631334327936,-0.9084963235970704,2.3842554483529312,2.1212120056152344,0.0,-67.12017461718526,1.6463758859750024,9,0.6818180084228516,-0.4242429733276367,-1.7916679382324219,-1.1363649368286133,-2.121213912963867,2,-0.1340909957885742,-1.3809446737341704,20.545454025268555,-1.727270646532733,21.303030014038086,4.304357820761223,21.363636016845703,-0.1340909957885742
183,2000-09-14,19.81818008422852,20.43939208984375,19.803030014038086,20.303030014038086,22423.0,-0.009090995788574086,-1.4705891064730994,0.615387036252492,65.81195799530894,79.23193268378408,0.9656940611271416,-0.8198989573441118,-1.2484669452933055,-0.3733460846639325,27.04001425227922,0.6363620758056641,1.716503031988566,0.4212112426757848,-2.7197758356995116,3.5621983210510813,-1.1492822965118634,1.991704781863433,2.2181834411621075,0.6535323907044098,-68.6069819387757,1.5704935391876473,9,1.143940925598141,-0.2424230575561559,-1.6666660308837926,-0.9545450210571325,-2.5000000000000036,3,-0.08256873581988988,-1.3076923076922986,20.0,-1.3809446737341704,20.545454025268555,-1.727270646532733,21.303030014038086,-0.08256873581988988
184,2000-09-15,20.287878036499023,20.287878036499023,19.69696807861328,19.833332061767575,39227.0,0.023700357463412702,1.600000839232438,-0.9374982789210256,65.73874798637965,77.73706373121911,0.6047186295126323,-1.13414161695,-1.6954637964105643,-0.861279837107098,25.65021737310899,0.5909099578857422,1.8525826061946908,0.7553030967712395,-2.2872606471104397,3.797866840652919,-0.7659787751696001,2.276584968712079,1.614485478210451,24.37502065299661,-45.83341390945829,1.5212818719408403,9,0.6212120056152344,-0.7121210098266602,-2.3446974754333496,-1.4242429733276367,-2.4090919494628906,4,-0.11725169039882799,-1.4705891064730994,19.81818008422852,-1.3076923076922986,20.0,-1.3809446737341704,20.545454025268555,-0.11725169039882799
185,2000-09-18,20.484848022460934,20.727272033691406,20.045454025268555,20.42424201965332,14830.0,0.009708752468225113,1.500001748404581,0.13333305358917846,60.78431251552349,75.56930576634144,0.46628448513334675,-1.1577749948523852,-1.8767448829273938,-1.0755253858273512,24.219015770527488,0.6818180084228516,1.9645030814220483,0.8045457839965771,-2.113021058722939,3.7221126267160933,-0.6542376373631811,2.263329205356335,1.2410838573608451,52.00006042478601,-13.843442382997189,1.4587834213597584,9,0.42424201965332387,-0.9090909957885707,-2.5795464515686,-1.6212129592895472,-2.3030300140380824,0,-0.12352075799164974,1.600000839232438,20.287878036499023,-1.4705891064730994,19.81818008422852,-1.3076923076922986,20.0,-0.12352075799164974
186,2000-09-19,19.09090805053711,20.42424201965332,19.09090805053711,20.03030204772949,72738.0,-0.06804736702929981,-1.8387108563631822,-15.500015735642078,52.76596006822429,71.39728623316059,1.7974697169644323,0.3835124851239833,-0.4781056851133414,0.2732618799386799,22.3181672666367,1.3939399719238246,1.9086901982134776,-0.6704547882080085,-3.4143330149721507,2.0734234385561336,-2.042393901590078,0.7014843251740608,2.47270672518799,0.0,-62.964742911472015,1.3719391133820706,9,1.5151519775390625,0.4848489761352539,-1.1818184852600098,-0.22727298736572266,-0.7575759887695348,1,-0.06349210631009639,1.500001748404581,20.484848022460934,1.600000839232438,20.287878036499023,-1.4705891064730994,19.81818008422852,-0.06349210631009639
187,2000-09-20,20.0,20.24242401123047,19.09090805053711,19.09090805053711,64656.0,0.04761910470975805,-1.5333322143567494,-0.9677429834339435,56.470585621765565,67.72861366886686,0.6795597073570221,-0.3527339049303926,-1.3889336900109228,-0.6575264890565933,20.208737667524602,1.1515159606933594,1.8147594661175042,0.11742496490478516,-2.4268501160148617,2.661700045824432,-1.1547125755550383,1.3895625053646086,1.3163441032063012,55.55560736007534,-5.076666331700935,1.272137540459823,9,0.6060600280761719,-0.4242429733276367,-2.0909104347229004,-1.1363649368286133,-1.863637924194336,2,-0.1340909957885742,-1.8387108563631822,19.09090805053711,1.500001748404581,20.484848022460934,1.600000839232438,20.287878036499023,-0.1340909957885742
188,2000-09-21,19.060606002807614,19.93939208984375,18.93939208984375,19.69696807861328,78229.0,-0.046969699859619296,-1.2758568300057083,-0.6999974823026899,43.87351994990472,63.319629462273255,1.3314192700646288,0.7416286987994845,-0.4636927255571841,0.2474724227000813,18.473079181849343,1.06060791015625,1.6543400790676905,-0.8962115287780783,-3.2354567923774376,1.443033734821281,-2.065834160577758,0.2734111030216013,2.03319449513177,6.779756850060184,-46.8538807505014,1.16962263179968,9,1.4696960449218786,0.5151510238647496,-1.178031444549557,-0.19697093963622692,-0.7878799438476527,3,-0.06200327080877699,-1.5333322143567494,20.0,-1.8387108563631822,19.09090805053711,1.500001748404581,20.484848022460934,-0.06200327080877699
189,2000-09-22,18.66666603088379,18.863636016845703,18.19696807861328,18.787878036499023,85724.0,-0.020667756936258885,3.8888857806249475,0.19047647593042633,38.49206824961983,58.31270617787022,1.4556381204536173,1.2874980656053197,-0.0887752081397366,0.6113932510697779,19.380701152527237,0.8636379241943324,1.2883459169451115,-1.3446969985961914,-3.49327586374714,0.8038818665547574,-2.418986431171664,-0.2704075660207188,2.1686054580841194,18.562906299374042,-28.165356224279485,1.0742894325754737,9,1.0378780364990234,1.0151519775390625,-0.8598489761352539,-0.00757598876953125,-0.4696979522705078,4,-0.07224032103130884,-1.2758568300057083,19.060606002807614,-1.5333322143567494,20.0,-1.8387108563631822,19.09090805053711,-0.07224032103130884
190,2000-09-25,19.712120056152344,19.712120056152344,19.09090805053711,19.393938064575195,9804.0,0.05600646754695582,2.9047590502280913,-2.625003933910307,44.14415027440647,55.06946339374787,0.17967611169281383,0.3922247837300148,-1.1473570572146983,-0.45709577493278175,19.700973351556296,1.0454540252685547,0.9493904976794205,-0.3818186759948716,-2.332558150384706,1.568920798394963,-1.357188413189789,0.5935510612000456,0.7537889553659163,68.02719457273196,25.914615277237104,0.9753697371949169,9,-0.15909099578857422,-0.030302047729492188,-1.9053030014038086,-1.053030014038086,-1.5303020477294922,0,-0.09300541818402785,3.8888857806249475,18.66666603088379,-1.2758568300057083,19.060606002807614,-1.5333322143567494,20.0,-0.09300541818402785
191,2000-09-26,20.03030204772949,20.42424201965332,19.393938064575195,19.68181800842285,23479.0,0.01614143941244084,-1.2295065728377736,1.0952349552508895,38.4920682496198,51.8414856567503,-0.24503273502849154,0.15099671196363929,-1.4742633623214694,-0.8116958540242472,20.038498518049252,1.030303955078125,0.6504600775825864,-0.10757608413696573,-2.007872365518921,1.7927201972449893,-1.0577242248279433,0.8425720565540118,-1.8333339691162074,82.31290885844608,44.379098915537234,0.9501481406909777,9,-0.5681819915771449,-0.3484840393066371,-2.227272987365719,-1.6439390182495082,-1.848484039306637,1,-0.09228438167841657,2.9047590502280913,19.712120056152344,3.8888857806249475,18.66666603088379,-1.2758568300057083,19.060606002807614,-0.09228438167841657
192,2000-09-27,19.19696807861328,19.984848022460934,18.787878036499023,19.43939208984375,84658.0,-0.04160366464422183,-1.25714758426218,-0.6956531257867903,34.70483359880264,48.38513850158293,0.5167542201394077,1.0790326171171962,-0.6487710025134561,-0.01902778735625077,21.073716953245412,1.2424240112304652,0.3133459468586963,-0.9659100532531752,-2.798333713911017,0.8665136074046664,-1.8821218835820943,-0.049698222924256186,-0.9554545211791989,44.89793471624078,12.798926666829892,0.9162118303289207,9,0.2651519775390625,0.4848499298095703,-1.3939390182495117,-0.8106050491333008,-0.7121200561523473,2,-0.04498814673801821,-1.2295065728377736,20.03030204772949,2.9047590502280913,19.712120056152344,3.8888857806249475,18.66666603088379,-0.04498814673801821
193,2000-09-28,19.363636016845703,19.378786087036133,18.833332061767575,19.09090805053711,23548.0,0.00868199277875048,2.600022659466015,-1.1250039339103068,37.82288782771881,45.28337626173173,0.3115962574724058,0.9918572313383542,-0.8068519137777805,-0.2170959648375579,22.16487987903351,0.5454540252685582,0.07012435425092889,-0.8174239158630385,-2.6080033042393573,0.9731554725132803,-1.7127136100511962,0.0778657783251191,-1.0784678901672358,52.38098092629051,23.284594339147628,0.8952896941881588,9,0.09848403930664062,0.34848499298095703,-1.5795459747314453,-0.9772729873657227,-0.4242439270019531,3,-0.06338034550806226,-1.25714758426218,19.19696807861328,-1.2295065728377736,20.03030204772949,2.9047590502280913,19.712120056152344,-0.06338034550806226
194,2000-09-29,18.803030014038086,19.545454025268555,18.803030014038086,19.45454406738281,15057.0,-0.028951484231572455,-1.279072899253764,-2.3888787870310666,35.65218457399665,42.49091760156208,0.714571273149307,1.536993853923775,-0.2532767797558577,0.31675662897292867,22.25513956631695,0.7424240112304688,-0.12604694287942309,-1.3181814193725572,-3.2113200549402237,0.5749572161951093,-2.2647507371563904,-0.37161210158872393,-0.47508040950012287,0.9259539867074782,-24.36155548018607,0.946569317783833,9,0.5075750350952148,1.015151023864746,-1.0189399719238281,-0.4393949508666992,0.04545402526855469,4,-0.02820311166243994,2.600022659466015,19.363636016845703,-1.25714758426218,19.19696807861328,-1.2295065728377736,20.03030204772949,-0.02820311166243994
195,2000-10-02,19.333332061767575,19.42424201965332,18.84848403930664,19.393938064575195,16635.0,0.02820301022407401,8.499866249154223,0.09302332389682692,42.85714285714281,41.38993791144192,0.004189625515607531,0.9705328294402058,-0.7714042274389463,-0.23434173450380413,21.673204884281013,0.6212120056152344,-0.2950399111664339,-0.7333338737487836,-2.652396042472521,1.185728294974954,-1.692864958110654,0.22619721061308695,-0.9634566089273058,33.33329447994328,5.308324493744955,0.9595310843618695,10,-0.02272701263427379,0.6969699859619176,-1.3636360168456996,-0.9999999999999964,-0.5454540252685511,0,-0.05877745127036316,-1.279072899253764,18.803030014038086,2.600022659466015,19.363636016845703,-1.25714758426218,19.19696807861328,-0.05877745127036316
196,2000-10-03,19.34848403930664,19.393938064575195,19.121212005615234,19.393938064575195,15364.0,0.0007837230277045748,11.00008392430028,0.7499921321793424,45.90476003218816,40.215957290377766,0.032874249137964995,0.8950664638529275,-0.8022848217750749,-0.27138075314507404,20.475125498928893,0.27272605895996094,-0.5094451276687018,-0.6507576942443833,-2.571332285871325,1.269816897382558,-1.6110449900578523,0.3095296015690856,-0.9375212551301111,46.83542690146088,14.634885182607896,0.9602872958134702,10,-0.037878990173339844,0.8106060028076172,-1.2462124824523926,-1.0833330154418945,-0.25757598876953125,1,-0.06029754209754601,8.499866249154223,19.333332061767575,-1.279072899253764,18.803030014038086,2.600022659466015,19.363636016845703,-0.06029754209754601
197,2000-10-04,19.09090805053711,19.333332061767575,19.09090805053711,19.333332061767575,4405.0,-0.013312463562843657,1.0000000000000293,5.333389282866776,45.47170510432532,40.39353341864671,0.165319334556024,0.9910438118210294,-0.5461704914724592,-0.04394380039421364,18.013050955477738,0.25757598876953125,-0.7046493182126383,-0.7734851837158203,-2.5376340030576365,0.9906636356259959,-1.6555595933867266,0.10858922595508602,-0.6396796816510424,38.77542107264338,2.4776361550538226,0.882074409670908,10,0.2196969985961914,1.0681819915771484,-0.9545454978942871,-0.8560609817504883,-0.15151596069335938,2,-0.047619004801014775,11.00008392430028,19.34848403930664,8.499866249154223,19.333332061767575,-1.279072899253764,18.803030014038086,-0.047619004801014775
198,2000-10-05,18.7575740814209,19.18181800842285,18.7575740814209,18.93939208984375,32567.0,-0.017460351714743805,-3.6666876475216363,0.750000000000011,40.307101263681815,40.59520375354249,0.5041662378364364,1.1443882226216502,-0.2025711946055111,0.2536198515495016,15.276840452375373,0.4242439270019531,-0.7541682197021586,-0.9553039550781257,-2.5347220870645337,0.6241141769082823,-1.7450130210713297,-0.1655948890849217,-0.26688543951948773,0.0,-36.24421025878518,0.7897090659932047,10,0.8333339691162109,1.4015159606933594,-0.4999995231628418,-0.5227270126342773,0.030303955078125,3,-0.014539516558812138,1.0000000000000293,19.09090805053711,11.00008392430028,19.34848403930664,8.499866249154223,19.333332061767575,-0.014539516558812138
199,2000-10-06,18.53030204772949,18.95454406738281,18.18181800842285,18.787878036499023,55070.0,-0.012116280746374275,1.615385111973319,1.4166692892735575,37.667306040287514,39.875554394195944,0.7935065309010767,1.21057735837201,0.05402888316131893,0.4598878614349715,13.540527827894675,0.7727260589599574,-0.9223929811888709,-1.0409092903137243,-2.500632606550411,0.4188140259229627,-1.7707709484320695,-0.311047632195379,1.8939399719238317,28.04872057821116,-5.946262523418248,0.729861658118344,10,0.7727279663085973,1.6212129592895543,-0.272727489471432,-0.29545497894286754,-0.3181819915771449,4,0.022076814563548153,-3.6666876475216363,18.7575740814209,1.0000000000000293,19.09090805053711,11.00008392430028,19.34848403930664,0.022076814563548153
200,2000-10-09,18.16666603088379,18.484848022460934,17.93939208984375,18.363636016845703,36824.0,-0.019623858041226905,1.4827646080853132,0.7647063179408088,43.29670864768838,40.409403327314685,1.0223798771344121,1.3989206732549704,0.4570488232889858,0.8052725509586338,11.430457580273105,0.5909099578857386,-0.9164377522506442,-1.2477271080017083,-2.5935178480838452,0.09806363208042868,-1.9206224780427767,-0.5748317379606398,2.2127275085449227,15.625077858539393,-21.73356592620818,0.6728953700410693,10,0.7954540252685547,1.8636360168457031,0.40151548385620117,0.34848499298095703,-0.4090919494628906,0,0.037531267832179305,1.615385111973319,18.53030204772949,-3.6666876475216363,18.7575740814209,1.0000000000000293,19.09090805053711,0.037531267832179305
201,2000-10-10,17.954544067382812,18.333332061767575,17.93939208984375,17.93939208984375,9913.0,-0.011676438766494823,-50.998489425981404,-0.07692531156494205,33.4963271753322,40.275124835817955,1.0159261052416149,1.4830210811151332,0.7005519426386755,1.0144173370921656,9.799896007676683,0.3939399719238246,-0.8341204181257496,-1.330303573608397,-2.7158830848066984,0.055275937589904345,-2.0230933292075477,-0.6375138180092463,2.3272494140625,1.0869892423093896,-32.56660111342521,0.6927897555991498,10,0.7878789901733398,2.0757579803466797,0.840909481048584,0.7878789901733398,0.07575798034667613,1,0.04641354110629248,1.4827646080853132,18.16666603088379,1.615385111973319,18.53030204772949,-3.6666876475216363,18.7575740814209,0.04641354110629248
202,2000-10-11,17.318180084228516,18.287878036499023,17.318180084228516,18.287878036499023,37936.0,-0.0354430600279263,1.0,-63.998111782477345,35.2185010111248,39.98574852286306,1.517319724660915,2.0112880780268902,1.3639917678054303,1.6431057874084978,9.151744520659388,0.9696979522705078,-0.8967648955094454,-1.8325765609741218,-3.4296743065900905,-0.23547881535815307,-2.631125433782106,-1.0340276881661374,2.8699173415527355,0.0,-35.52233043163644,0.7985488728079836,10,1.1136369705200195,2.4015159606933594,1.7196979522705078,1.6515159606933594,0.6212120056152344,2,0.10236225502257001,-50.998489425981404,17.954544067382812,1.4827646080853132,18.16666603088379,1.615385111973319,18.53030204772949,0.10236225502257001
203,2000-10-12,18.18181800842285,18.43939208984375,17.27272605895996,17.27272605895996,19691.0,0.04986886150819281,-1.5666623306324037,-0.9375001229344553,46.19048189954381,41.15667044792386,0.5234584959564437,1.073828052412356,0.5414426337835891,0.7607692705258202,8.716962059689958,1.166666030883789,-0.9254163794677055,-0.8871205329895027,-2.5077396307888513,0.733498564809846,-1.697430081889177,-0.07681098408982834,1.8340843768652348,54.054121486985764,15.709626981403837,0.8103095488996747,10,0.16666603088378906,1.515151023864746,1.515151023864746,1.3939390182495117,-0.30303192138671875,3,0.04166657487551273,1.0,17.318180084228516,-50.998489425981404,17.954544067382812,1.4827646080853132,18.16666603088379,0.04166657487551273
204,2000-10-13,17.909090042114258,18.01515007019043,17.42424201965332,17.575756072998047,18975.0,-0.015000038290024165,1.1666649182620858,0.36666694641081266,33.87535484020631,40.15869400159758,0.733143692744413,1.221850575142561,0.8412145600922614,1.001410451797124,8.43899445416079,0.7575759887695312,-0.8529528704402161,-1.0409090995788581,-2.6337835729926056,0.5519653738348893,-1.83734633628573,-0.2444718628719862,1.887358237067577,52.49999606609603,17.17031311188166,0.7964372367068728,10,0.4242420196533203,1.7878789901733398,1.89393949508667,1.6666669845581055,-0.06060600280761719,4,0.04906938277256101,-1.5666623306324037,18.18181800842285,1.0,17.318180084228516,-50.998489425981404,17.954544067382812,0.04906938277256101
205,2000-10-16,17.954544067382812,18.18181800842285,17.818180084228516,17.878786087036133,31693.0,0.0025380421429379574,-2.692318120636396,0.22727350755022516,30.48434131524992,38.44531414416001,0.5269556499758892,1.0299173848620562,0.8292632287928896,0.9276790232929315,7.522999204664781,0.36363792419433594,-0.8322996349253451,-0.8689398765563965,-2.3462760982155366,0.6083963451027437,-1.6076079873859648,-0.1302717657268282,1.6400064341812737,58.441575427232706,27.85472436648083,0.7386681108295693,10,0.34848499298095703,1.7424249649047852,1.924243450164795,1.6212129592895508,-0.12121200561523438,0,0.014346005546164609,1.1666649182620858,17.909090042114258,-1.5666623306324037,18.18181800842285,1.0,17.318180084228516,0.014346005546164609
206,2000-10-17,17.878786087036133,18.01515007019043,17.575756072998047,17.954544067382812,44375.0,-0.004219432142769097,3.4615325024934878,-1.0,35.54818276146317,37.34270055050866,0.41606673992854937,1.0648031724767009,0.9378459349645247,0.976367403782028,8.13451628966199,0.4393939971923828,-0.743205965317518,-0.8840917587280259,-2.413760273661655,0.6455767562056032,-1.6489260161948422,-0.1192575012612096,1.5300184591196242,51.94803071595913,22.21424739160989,0.7648342574668149,10,0.34848594665527344,1.3636369705200195,2.0000014305114746,1.6969709396362305,-0.6363620758056605,1,-0.006779655230794712,-2.692318120636396,17.954544067382812,1.1666649182620858,17.909090042114258,-1.5666623306324037,18.18181800842285,-0.006779655230794712
207,2000-10-18,17.318180084228516,18.03030204772949,17.318180084228516,18.03030204772949,41863.0,-0.031355932112981155,1.00000000000001,9.399959717011962,29.35779428012674,36.126110885669206,0.7808851754216235,1.4906171181906345,1.5166469649447407,1.506852931552924,8.886664740503186,0.712121963500973,-0.7922247744976083,-1.310606765747071,-2.8537771101426905,0.23256357864854849,-2.0821919379448808,-0.5390215935492613,1.9197381829515763,3.8960614319182434,-22.024012621247827,0.7715851721978104,10,0.7954549789428711,1.7727279663085938,2.674243450164795,2.2575769424438477,0.13636398315429688,2,0.041119907521316,3.4615325024934878,17.878786087036133,-2.692318120636396,17.954544067382812,1.1666649182620858,17.909090042114258,0.041119907521316
208,2000-10-19,17.878786087036133,18.0,17.575756072998047,17.878786087036133,107514.0,0.03237095353443942,2.499960661515948,-0.0,40.67277227913351,36.460051578874314,0.09221079844726177,0.8821613317680139,0.981125422086965,0.9205321340725732,9.89510014782292,0.6818199157714844,-0.874745548214193,-0.6909097671508775,-2.2548271380430194,0.8730076037412644,-1.4728684525969484,0.09104891829519346,1.2019168034863483,64.91215671551144,34.35037379865519,0.7819586854460718,10,9.5367431640625e-07,1.1212129592895508,2.2500014305114746,1.6969709396362305,-0.15151405334472656,3,0.0033898276153974116,1.00000000000001,17.318180084228516,3.4615325024934878,17.878786087036133,-2.692318120636396,17.954544067382812,0.0033898276153974116
209,2000-10-20,17.318180084228516,18.333332061767575,17.318180084228516,18.03030204772949,254278.0,-0.031355932112981155,-1.851062120169158,-100.0,29.78724299769891,34.958999839986596,0.5171828754122814,1.4087917593351165,1.5627725928732268,1.447063858673964,10.020250139795964,1.015151977539059,-0.9586010394001008,-1.184091472625731,-2.843748768830441,0.4755658235789788,-2.0139201207280877,-0.3542628245233743,1.617884659768965,0.0,-28.963211614408962,0.8298286481023552,10,0.5378789901733398,1.681818962097168,2.950758934020996,2.2575769424438477,0.6515159606933594,4,0.03237095353443942,2.499960661515948,17.878786087036133,1.00000000000001,17.318180084228516,3.4615325024934878,17.878786087036133,0.03237095353443942
210,2000-10-23,17.878786087036133,17.954544067382812,17.333332061767578,17.333332061767578,46982.0,0.03237095353443942,-1.2777795261823586,-0.7659559081522549,36.71232668833267,35.31633311920887,-0.09896002688178385,0.7418286119740358,1.032598151872449,0.863764957079411,10.729620597841313,0.6363639831542969,-0.9632150163938178,-0.5318187713623033,-2.110668531670566,1.0470309889459593,-1.3212436515164327,0.2576061087918262,0.9242115621583444,55.22384974973339,27.34316549221795,0.7894248801541313,10,-0.022727012634277344,1.1212129592895508,2.3636374473571777,1.6969709396362305,-0.15151405334472656,0,-0.001694860466587511,-1.851062120169158,17.318180084228516,2.499960661515948,17.878786087036133,1.00000000000001,17.318180084228516,-0.001694860466587511
211,2000-10-24,18.18181800842285,18.333332061767575,17.818180084228516,17.878786087036133,49823.0,0.016949244759209225,-1.4285650058895825,0.5555590523647171,41.84784003037658,36.05292634357018,-0.4094174143894378,0.30905796964790255,0.7641464825761943,0.535942983592598,10.46387495115621,0.515151977539059,-0.9212358269209986,-0.13636264801025533,-1.5203858423806373,1.2476605463601267,-0.8283742451954446,0.5556489491749339,0.4987579135528648,85.07474184190383,56.15261265692241,0.6920115971851903,10,-0.3257589340209961,0.6666660308837891,2.060605525970459,1.3939390182495117,-0.4545459747314453,1,-0.019166727248828175,-1.2777795261823586,17.878786087036133,-1.851062120169158,17.318180084228516,2.499960661515948,17.878786087036133,-0.019166727248828175
212,2000-10-25,18.333332061767575,18.333332061767575,18.0,18.121212005615234,24278.0,0.008333273013432008,2.1428622810488793,0.69999244693974,46.067421292732334,36.03925294281335,-0.4490065489158397,0.09436307088264684,0.6496862577473941,0.3576070701692835,10.925741556619464,0.3333320617675746,-0.9135658109623392,0.05833320617675497,-1.2627022597290036,1.3793686720825136,-0.6021845267761243,0.7188509391296343,0.23461587116688065,100.0,64.63438945619671,0.6605177329528796,10,-0.5075759887695277,0.515151977539066,1.757576465606693,1.2424249649047887,-0.45454597473144176,2,-0.059504079610933736,-1.4285650058895825,18.18181800842285,-1.2777795261823586,17.878786087036133,-1.851062120169158,17.318180084228516,-0.059504079610933736
213,2000-10-26,18.136362075805664,18.303030014038086,18.060606002807614,18.18181800842285,75117.0,-0.010743818161275343,-1.4615563388464439,-0.21429342157321513,46.327680602199386,37.42284469414591,-0.28961911626714,0.20519495297591916,0.8968387892349803,0.5280310006140283,11.412568007353608,0.27272605895996094,-0.8241059902476024,-0.07727308273315359,-1.2953966662038283,1.1408505007375211,-0.6863348744684892,0.531788709002182,0.32796810721083247,80.59699529528504,42.475618527015506,0.6090617917353365,10,-0.3106060028076172,0.7121219635009766,1.9545464515686035,1.4393949508666992,-0.16666603088378906,3,-0.03759397863656533,2.1428622810488793,18.333332061767575,-1.4285650058895825,18.18181800842285,-1.2777795261823586,17.878786087036133,-0.03759397863656533
214,2000-10-27,18.27272605895996,18.303030014038086,17.84848403930664,17.93939208984375,68197.0,0.0075188167607334044,1.3076803896600642,-7.333123531386371,51.03244191469831,39.70596698297351,-0.4123386322945315,0.028527516253966212,0.7986230126040788,0.3787084445950839,11.857682468504937,0.4545459747314453,-0.6957693127599143,0.08560609817504883,-1.101181993712622,1.2723941900627196,-0.5077879477687866,0.6790001441188842,0.09627579413201204,93.93939971923861,50.78415754614466,0.5933940459438357,10,-0.44696998596191406,0.5757579803466797,1.7803034782409668,1.3030309677124023,-0.2424240112304723,4,-0.029850719783602986,-1.4615563388464439,18.136362075805664,2.1428622810488793,18.333332061767575,-1.4285650058895825,18.18181800842285,-0.029850719783602986
215,2000-10-30,18.19696807861328,18.303030014038086,18.18181800842285,18.18181800842285,33016.0,-0.004145959398845767,-15.001510764194888,0.045450123882057415,52.42423826275768,41.58108426089512,-0.33366489387417886,0.015585997199345059,0.9139007617830508,0.44093576512605637,12.326851468232466,0.12121200561523438,-0.7076854026297887,0.06666631698608327,-0.9908324232242336,1.1241650571964001,-0.46208305311907694,0.5954156870912435,-0.9242420196533203,73.52936820591857,24.017870671666138,0.528749370105159,10,-0.3712120056152344,0.6515159606933594,1.4962129592895508,1.378788948059082,0.27272796630859375,0,-0.012489555002215824,1.3076803896600642,18.27272605895996,-1.4615563388464439,18.136362075805664,2.1428622810488793,18.333332061767575,-0.012489555002215824
216,2000-10-31,18.18181800842285,18.287878036499023,18.01515007019043,18.212120056152344,337629.0,-0.0008325601344674194,2.000010490427485,-2.0001258970162406,59.86160495908305,44.97039655855693,-0.30285805143512334,-0.0644536580145747,0.9711631792259787,0.4384588924096704,12.918398586434277,0.27272796630859375,-0.6167464279762669,0.10984954833984517,-0.7801619728151721,0.9998610694948624,-0.33515621223766345,0.5548553089173538,-0.888485870361329,68.75019669551584,12.439809650042207,0.44500576057750796,10,-0.3560619354248047,0.6666660308837891,1.435605525970459,1.3939390182495117,0.5454540252685547,1,-0.02500002884864838,-15.001510764194888,18.19696807861328,1.3076803896600642,18.27272605895996,-1.4615563388464439,18.136362075805664,-0.02500002884864838
217,2000-11-01,18.18181800842285,18.469696044921875,18.18181800842285,18.469696044921875,5923.0,0.0,1.0,9.500283250456349,49.99999999999999,46.006755194208765,-0.18714841977099894,-0.1434048925577045,1.0107246370352243,0.419927195660609,13.449049404627244,0.28787803649902344,-0.5079107378905121,0.15530405044555806,-0.5979456406003081,0.9085537414914242,-0.221320795077375,0.5319288959684911,-0.8682919128417979,53.65864891585353,-2.8158103021460192,0.3766248455229323,11,-0.28787994384765625,0.44696903228759766,1.390151023864746,1.3939390182495117,0.9090900421142578,2,-0.02500002884864838,2.000010490427485,18.18181800842285,-15.001510764194888,18.19696807861328,1.3076803896600642,18.27272605895996,-0.02500002884864838
218,2000-11-02,18.484848022460934,18.77272605895996,18.18181800842285,18.18181800842285,25700.0,0.016666650931040028,-2.8999968528717543,-1.052633322511599,58.11966501671201,49.15480208521022,-0.4416074056003616,-0.4932011481476657,0.7515929876042087,0.10840689429532446,14.19825459838744,0.5909080505371094,-0.42823122459081375,0.4719703674316378,-0.23394172586598572,1.1778824607292613,0.11901432078282781,0.8249264140804478,-1.1250751289062464,68.85252667834678,11.384767191850344,0.35295604664881136,11,-0.4318189620971644,-0.07575798034667613,1.0871210098266637,1.0909090042114293,0.5454540252685547,3,-0.032786957982471665,1.0,18.18181800842285,2.000010490427485,18.18181800842285,-15.001510764194888,18.19696807861328,-0.032786957982471665
219,2000-11-03,18.93939208984375,18.93939208984375,18.45454406738281,18.484848022460934,8685.0,0.024590089506308033,1.1333378092584667,1.4999968528717837,62.452105801323505,52.0147775422092,-0.7174452898875536,-0.9650019487743116,0.34713421578705095,-0.3394903381273444,14.235053295815058,0.48484802246094105,-0.24096674027176945,0.9060599327087395,0.11808254736884294,1.694037318048636,0.5120712400387895,1.3000486253786896,-1.4948420063647454,100.0,40.89337021105618,0.3939886926699491,11,-0.5606060028076172,-0.5303020477294922,0.647728443145752,0.6363649368286133,-0.15151405334472656,4,-0.051199956171870675,-2.8999968528717543,18.484848022460934,1.0,18.18181800842285,2.000010490427485,18.18181800842285,-0.051199956171870675
220,2000-11-06,18.84848403930664,19.09090805053711,18.803030014038086,18.909090042114254,40547.0,-0.004799945537104056,-2.800017624029105,-0.13333361307864433,62.21376154767563,54.27765771079798,-0.5302853667130094,-0.8647299199744047,0.4724732989142275,-0.24771896113196945,14.083469336981091,0.28787803649902344,-0.15667862912009412,0.781060981750489,-0.0862112802868964,1.6483332437878744,0.3474248507317981,1.21469711276918,-1.284346595318457,77.4648186990587,16.731722300463005,0.4336361310186925,11,-0.3787879943847656,-0.5,0.7159090042114258,0.7272729873657227,-0.3636360168457067,0,-0.043408371191599016,1.1333378092584667,18.93939208984375,-2.8999968528717543,18.484848022460934,1.0,18.18181800842285,-0.043408371191599016
221,2000-11-07,18.787878036499023,18.969696044921875,18.787878036499023,18.787878036499023,10134.0,-0.003215431155164983,0.0,-0.0,71.17907074798299,57.06784098360361,-0.4186996382410264,-0.7784005818845081,0.5323473729097543,-0.19143181345658533,13.912569418055085,0.18181800842285156,0.046856119045784794,0.678788280487062,-0.2439487264005109,1.6015252873746348,0.21741977704327553,1.1401567839308484,-1.0710635318559483,66.66666666666666,-1.204051131353026,0.46136850344378694,11,-0.31818199157714844,-0.4545459747314453,0.882575511932373,0.7878789901733398,-0.5454540252685547,1,-0.01693549377737169,-2.800017624029105,18.84848403930664,1.1333378092584667,18.93939208984375,-2.8999968528717543,18.484848022460934,-0.01693549377737169
222,2000-11-08,19.09090805053711,19.303030014038086,18.787878036499023,18.787878036499023,15203.0,0.016129017521265165,-2.400006294256491,100.0,68.86795421819103,59.5723158298249,-0.6738264729263328,-0.9927094975697983,0.24674519178091003,-0.49101428996295127,13.235130661005206,0.5151519775390625,0.19524756952379008,0.8931818962097182,-0.050010650504983545,1.83637444292442,0.42158562285236556,1.3647781695670709,-1.2366841913046294,81.08101211558287,12.305811995602383,0.4715962733573513,11,-0.5151510238647461,-0.7878789901733398,0.6439394950866699,0.4848489761352539,-1.0,2,-0.019047601920405888,0.0,18.787878036499023,-2.800017624029105,18.84848403930664,1.1333378092584667,18.93939208984375,-0.019047601920405888
223,2000-11-09,18.93939208984375,19.212120056152344,18.863636016845703,18.95454406738281,18658.0,-0.007936550754540805,-3.1818722819867244,-0.050001573564111015,78.91893951662848,62.6708155633727,-0.4430086642562152,-0.8237626943933094,0.40451856167146616,-0.32939711251728454,12.76986074943368,0.3484840393066406,0.29139999413987994,0.7037872314453111,-0.2958734712252955,1.7034479341159177,0.203956880110006,1.2036175827806161,-0.9113114920345957,57.142728688931975,-19.492174796306593,0.49983035133530407,11,-0.2803020477294922,-0.6515140533447266,0.7954554557800293,0.6363649368286133,-1.666666030883789,3,0.008000043505863585,-2.400006294256491,19.09090805053711,0.0,18.787878036499023,-2.800017624029105,18.84848403930664,0.008000043505863585
224,2000-11-10,18.787878036499023,18.95454406738281,18.575756072998047,18.92424201965332,24799.0,-0.007999942797845994,2.8461866212186795,8.999748237665756,68.98738917323718,64.51116566453709,-0.23550101300418902,-0.6356252376236426,0.5284205107992364,-0.15839942134083884,12.053779507449983,0.3787879943847621,0.3478610036390819,0.5083337783813491,-0.5080123648142809,1.524679921576979,0.00016070678353585777,1.0165068499791623,-0.6068035087423986,29.166721304166526,-48.10379551686593,0.5081730715978148,11,-0.12878799438476562,-0.5,1.0871210098266602,0.7878789901733398,-1.6515159606933594,4,0.012903214017011999,-3.1818722819867244,18.93939208984375,-2.400006294256491,19.09090805053711,0.0,18.787878036499023,0.012903214017011999
225,2000-11-13,18.212120056152344,19.03030204772949,18.19696807861328,19.03030204772949,24426.0,-0.030645184050490437,1.0370381594683082,5.999986012812238,50.56816434315453,63.478561151656145,0.38289813299283537,-0.041719896346727126,1.0556300463636887,0.42546648576910684,11.592680287593799,0.8333339691162074,0.4074023050330311,-0.0803030014038093,-1.0857786597528865,0.9251726569452678,-0.5830408305783479,0.42243482777072927,1.0909099578857422,1.3699031721259884,-71.81883508281071,0.5027378291745391,11,0.530303955078125,0.07575798034667969,1.5151524543762207,1.3636369705200195,-1.348484039306637,0,0.031614000927485675,2.8461866212186795,18.787878036499023,-3.1818722819867244,18.93939208984375,-2.400006294256491,19.09090805053711,0.031614000927485675
226,2000-11-14,17.7575740814209,18.27272605895996,17.727272033691406,17.93939208984375,30620.0,-0.024958432809028874,-3.5000354054713254,0.22222196319962426,40.30610639220288,62.401461861900906,0.8615362202554238,0.42507330213167194,1.4465526274404645,0.8821725549307544,11.088520002389307,0.5454540252685547,0.41709910418593665,-0.5287883758544929,-1.546152818049812,0.4885760663408263,-1.0374705969521543,-0.02010615475683153,1.5233346939086907,1.9230140736983918,-65.07046339859211,0.5086822210976597,11,0.7575769424438477,0.530303955078125,1.7386369705200195,1.8181829452514648,-0.4545440673828125,1,0.040955703617250094,1.0370381594683082,18.212120056152344,2.8461866212186795,18.787878036499023,-3.1818722819867244,18.93939208984375,0.040955703617250094
227,2000-11-15,18.03030204772949,18.212120056152344,17.878786087036133,17.878786087036133,12358.0,0.015358402282772188,-3.3999848938795036,-0.8333385785470563,48.25871456897808,61.30580070104158,0.6314602827639852,0.21969504753452895,1.07688994457353,0.6049870347918542,10.24886598131099,0.4545459747314453,0.43159895588381403,-0.2916665077209508,-1.2115324453752834,0.6281994299333817,-0.7515994765481153,0.16826646110621368,1.1884612579345735,20.408150157741435,-43.01126453417001,0.4599329688271657,11,0.48484897613525746,0.2575759887695348,1.3560605049133336,1.5454549789428746,-0.45454597473144176,2,0.011764748196644526,-3.5000354054713254,17.7575740814209,1.0370381594683082,18.212120056152344,2.8461866212186795,18.787878036499023,0.011764748196644526
228,2000-11-16,17.93939208984375,18.03030204772949,17.84848403930664,17.969696044921875,38738.0,-0.005042065165912546,1.3999848938795691,-0.20000503537350353,44.44443031592706,59.304947869330874,0.7117037780621835,0.3324216911200395,1.0678102203789166,0.6918332529705538,9.3818918768839,0.181818008422848,0.40753532280017524,-0.3856067657470703,-1.299706700145208,0.5284931686510674,-0.8426567329461392,0.07144320145199856,1.2197115649414059,16.27898466398214,-41.492010925029945,0.45704996719906926,11,0.5757589340209961,0.34848594665527344,1.136364459991455,1.6363649368286133,-0.21212005615234375,3,0.008445991922944707,-3.3999848938795036,18.03030204772949,-3.5000354054713254,17.7575740814209,1.0370381594683082,18.212120056152344,0.008445991922944707
229,2000-11-17,17.878786087036133,18.03030204772949,17.818180084228516,18.03030204772949,31904.0,-0.0033783755048159003,1.7999949646265856,4.9998741188317055,44.67004362526111,57.35564587795147,0.6772627275669407,0.46080608704268755,1.0393374041751002,0.7489495442936018,9.111078966875295,0.212121963500973,0.43662138607230006,-0.47424306869506694,-1.2871270339694902,0.33864089657935637,-0.8806850513322786,-0.06780108605785529,1.2230443029052722,11.627825277422843,-42.326057718916175,0.40644198263721176,11,0.6363649368286133,0.43181896209716797,1.1439404487609863,1.6969709396362305,-0.15151405334472656,4,-0.03389827615397356,1.3999848938795691,17.93939208984375,-3.3999848938795036,18.03030204772949,-3.5000354054713254,17.7575740814209,-0.03389827615397356
230,2000-11-20,17.84848403930664,17.969696044921875,17.7575740814209,17.863636016845703,39342.0,-0.001694860466587511,-1.153829766631161,0.10000251768675177,44.44443031592706,54.38513027438971,0.6155265499446863,0.5151327051656338,0.9803257197084889,0.7673247391289983,8.864134138383955,0.21212196350097656,0.40660735157465666,-0.5030300140380852,-1.3197397151332488,0.3136796870570784,-0.911384864585667,-0.09467516349050342,1.1983640163847653,22.22222222222222,-28.626539704615595,0.40835485054758125,11,0.6666669845581055,0.46212100982666016,1.1666665077209473,1.7272729873657227,-0.12121200561523438,0,-0.03989817633434378,1.7999949646265856,17.878786087036133,1.3999848938795691,17.93939208984375,-3.3999848938795036,18.03030204772949,-0.03989817633434378
231,2000-11-21,17.833332061767578,18.121212005615234,17.51515007019043,17.727272033691406,22895.0,-0.0008489223793849421,-1.2857153133452264,-6.9997482376636455,44.22108454732296,51.646589199848805,0.5375678188864583,0.5300123769347351,0.9285691170208992,0.7763888362381408,9.438249661109714,0.6060619354248047,0.31151175497316075,-0.5007576942443848,-1.3470454021137144,0.34553001362494484,-0.9239015481790496,-0.07761384030971996,1.1607329530438264,45.65217986223807,-4.641167334691239,0.42314385393466414,11,0.5303030014038086,0.47727298736572266,1.1666669845581055,1.7424249649047852,-0.2727260589599645,1,-0.0543754830316191,-1.153829766631161,17.84848403930664,1.7999949646265856,17.878786087036133,1.3999848938795691,17.93939208984375,-0.0543754830316191
232,2000-11-22,17.242424011230472,17.727272033691406,17.242424011230472,17.42424201965332,57693.0,-0.03313503323385869,-4.333333333333503,-1.714293421573178,31.19265154428679,46.34366831403307,0.9372563139118313,1.0909346656896304,1.4619069780045244,1.3637592637344724,10.198130768241057,0.5909080505371058,0.20063025044057525,-1.0371203422546351,-2.0141397846968907,-0.06010089981237954,-1.525630063475763,-0.5486106210335073,1.662906106903673,0.0,-45.965146921160624,0.488509721221128,11,0.8939390182495082,1.030303001403805,1.492423534393307,2.333333015441891,0.2575759887695277,2,0.0035149351835994658,-1.2857153133452264,17.833332061767578,-1.153829766631161,17.84848403930664,1.7999949646265856,17.878786087036133,0.0035149351835994658
233,2000-11-23,17.454544067382812,17.575756072998047,17.27272605895996,17.27272605895996,11909.0,0.01230221783283958,-2.3333333333333335,-1.0000000000000195,25.742566236122926,41.53868798768704,0.5502222109689754,0.8697057443790683,1.1993561093868053,1.1444606123704801,10.99907679462381,0.3333320617675746,0.05780934049574782,-0.7909093856811538,-1.8342919137493325,0.252473142387025,-1.3126006497152432,-0.2692181216470644,1.3177535621990373,24.137796318080685,-14.372988436034863,0.5216912640340898,11,0.681818962097168,0.8181829452514648,1.1477274894714355,2.121212959289551,0.10606193542480113,3,0.006944438373600592,-4.333333333333503,17.242424011230472,-1.2857153133452264,17.833332061767578,-1.153829766631161,17.84848403930664,0.006944438373600592
234,2000-11-24,17.727272033691406,18.303030014038086,17.59090805053711,17.818180084228516,333082.0,0.015625040978196614,-2.91667453448728,-0.49999475478625754,32.710280923595946,39.5544787188472,0.12429693034318845,0.5839583517324378,0.8631845937773939,0.8684863195763981,10.872351437256452,0.8484859466552734,-0.09759085226699682,-0.4909087181091323,-1.5595001084905107,0.5776826722722461,-1.0252044132998215,0.04338697708155692,0.9226357064223336,45.71424460897398,11.629768897051825,0.5342956951906901,11,0.045454978942871094,0.5454549789428711,0.7121210098266602,1.848484992980957,-0.16666603088379262,4,0.0,-2.3333333333333335,17.454544067382812,-4.333333333333503,17.242424011230472,-1.2857153133452264,17.833332061767578,0.0
235,2000-11-27,17.969696044921875,18.18181800842285,17.878786087036133,18.03030204772949,42824.0,0.01367520116855725,-1.4999960661206442,0.6666736603583177,38.053093401675106,39.3041439421219,-0.17447966827347372,0.34112430054148035,0.5524760500199442,0.6193541830101594,10.738777684109069,0.4545459747314453,-0.2746931335393157,-0.2371211051940918,-1.3114804444010417,0.8372382340128581,-0.7743007747975668,0.30005856440938317,0.567612996881202,68.57136691346113,37.013449387002495,0.5371796696034746,11,-0.19696903228759766,0.30303096771240234,0.45833301544189453,1.6060609817504883,-0.09090995788574219,0,-0.013490712954990491,-2.91667453448728,17.727272033691406,-2.3333333333333335,17.454544067382812,-4.333333333333503,17.242424011230472,-0.013490712954990491
236,2000-11-28,17.727272033691406,18.136362075805664,17.727272033691406,18.136362075805664,190347.0,-0.013490712954990491,1.0,6.749992132179782,29.729732794862898,37.245368189442424,0.07062046558644752,0.5773498690959968,0.7673283882262751,0.8560115607708916,10.42202034956948,0.4090900421142578,-0.4150757100522142,-0.45681781768798757,-1.5524249227085392,0.638789287332564,-1.0046213701982616,0.09098573482228645,0.7064462056658627,45.71424460897398,19.577108858568927,0.5478035525102755,11,0.045454978942871094,0.5454549789428711,0.7007570266723633,1.848484992980957,-0.21212196350097656,1,0.0,-1.4999960661206442,17.969696044921875,-2.91667453448728,17.727272033691406,-2.3333333333333335,17.454544067382812,0.0
237,2000-11-29,17.727272033691406,17.878786087036133,17.484848022460938,17.575756072998047,33521.0,0.0,-1.3636374040123138,-0.37037313328453336,31.13208667542311,35.7662188960531,0.025831713377382215,0.5708164548756969,0.7098810124935078,0.8417189411804173,10.635348004350837,0.3939380645751953,-0.4665492112995189,-0.4340905189514146,-1.5485913669446916,0.6804103290418624,-0.9913409429480531,0.1231599050452239,0.6111426674157201,44.11765794852048,20.997750622804624,0.557250423996639,11,0.045454978942871094,0.5454549789428711,0.6249995231628418,1.848484992980957,0.3030300140380824,2,-0.009401673904875896,1.0,17.727272033691406,-1.4999960661206442,17.969696044921875,-2.91667453448728,17.727272033691406,-0.009401673904875896
238,2000-11-30,17.878786087036133,18.045454025268555,17.606060028076172,18.045454025268555,37478.0,0.008546946933333466,4.272687738893594,-1.1000025176867494,35.84903531669586,34.78610686176807,-0.15107001222938266,0.3916498134766613,0.5317798590748595,0.6759224423954713,11.337123630439486,0.4393939971923828,-0.4446875699936612,-0.25227336883544993,-1.3626904286635444,0.8581436909926445,-0.8074818987494972,0.3029351610785973,0.3719493588808618,48.14797546641552,24.727469306272685,0.5552085299140465,11,-0.10605907440185547,0.39394092559814453,0.45833396911621094,1.6969709396362305,-0.15151405334472656,3,-0.021186342584566753,-1.3636374040123138,17.727272033691406,1.0,17.727272033691406,-1.4999960661206442,17.969696044921875,-0.021186342584566753
239,2000-12-01,17.969696044921875,18.03030204772949,17.7575740814209,17.878786087036133,96145.0,0.005084794764207201,1.5714260023558924,-0.5454555858185897,45.555558663828165,34.90956556709041,-0.2544906627148116,0.23649292705786706,0.4274908200925118,0.5711136778326633,12.095551856909154,0.2727279663085902,-0.4706497163653154,-0.11287860870361399,-1.157412723373536,0.9316555059663081,-0.635145666038575,0.40938844863134705,0.20037448622019838,69.56512220419087,41.56439773895261,0.5222670573349615,12,-0.19696903228759766,0.30303096771240234,0.36742401123046875,1.6060609817504883,-1.303030014038086,4,-0.022765551575919307,4.272687738893594,17.878786087036133,-1.3636374040123138,17.727272033691406,1.0,17.727272033691406,-0.022765551575919307
240,2000-12-04,18.03030204772949,18.045454025268555,17.84848403930664,17.878786087036133,147886.0,0.0033726782387473175,1.1666491828042718,1.6666596731216696,55.844173891434714,36.20101993865839,-0.320273730082949,0.11747072212615706,0.3202308711872135,0.49391707068631163,12.598187770354292,0.19696998596191406,-0.4758608372192725,-0.011363506317142225,-0.9917113343922139,0.9689843217579295,-0.5015374203546799,0.4788104077203954,0.06555676181965708,83.72099150713832,50.25612934020494,0.490173914037536,12,-0.2575750350952113,0.2424249649047887,0.3068180084228551,1.5454549789428746,-1.4999999999999964,0,-0.026050370297652448,1.5714260023558924,17.969696044921875,4.272687738893594,17.878786087036133,-1.3636374040123138,17.727272033691406,-0.026050370297652448
241,2000-12-05,18.469696044921875,18.484848022460934,17.909090042114258,18.09090805053711,45483.0,0.024369752432833902,1.814809634374944,2.4999874115663117,58.7878866484732,39.267157172456876,-0.7374581965895288,-0.3657342760257052,-0.17193070470909078,0.040802930024096185,12.950728123230752,0.5757579803466761,-0.4666883753843045,0.44393959045410014,-0.494867479823764,1.3827466607319643,-0.025463944684833706,0.913343125593034,-1.2272720336914027,98.4848022460941,60.75067249105294,0.4694035351389323,12,-0.5909090042114258,-0.19696903228759766,-0.13257598876953125,1.2121219635009766,-2.68181800842285,1,-0.031993485786043,1.1666491828042718,18.03030204772949,1.5714260023558924,17.969696044921875,4.272687738893594,17.878786087036133,-0.031993485786043
242,2000-12-06,18.727272033691406,18.787878036499023,18.03030204772949,18.636362075805664,28429.0,0.01394587047578133,6.1428340212025905,0.24000221557549573,64.77276303554828,43.60384570572636,-0.8518382916754064,-0.6871819575347686,-0.45350421510736894,-0.2238123069534126,12.91923919978039,0.7575759887695348,-0.44619904685509937,0.7196973800659165,-0.14327405019419714,1.5826688103260302,0.2882116649358579,1.1511830951959752,-1.459999542236325,94.87179901002722,52.17554923045474,0.4314857151300577,12,-0.5909090042114258,-0.4545450210571289,-0.3901519775390625,0.9545459747314453,-2.303030014038086,2,-0.0647249616132185,1.814809634374944,18.469696044921875,1.1666491828042718,18.03030204772949,1.5714260023558924,17.969696044921875,-0.0647249616132185
243,2000-12-07,19.09090805053711,19.09090805053711,18.03030204772949,18.484848022460934,38699.0,0.019417457929350457,2.500003147128257,6.666596731217126,70.40819537885969,47.792502867422336,-1.0716401639705992,-1.0950273911554795,-0.8427800760488537,-0.5851867069671997,13.077637452846357,1.0606060028076207,-0.4114104306025297,1.0757575988769545,0.17644813455141062,1.9750670632024985,0.6261028667141844,1.5254123310397247,-1.7628113372802687,100.0,51.16898670342698,0.4496547321627718,12,-0.8030300140380859,-0.818181037902832,-0.8295454978942871,0.5909099578857422,-2.0151519775390625,3,-0.05555555555555569,6.1428340212025905,18.727272033691406,1.814809634374944,18.469696044921875,1.1666491828042718,18.03030204772949,-0.05555555555555569
244,2000-12-08,19.03030204772949,19.03030204772949,18.484848022460934,18.909090042114254,19225.0,-0.0031746003200678885,8.0,0.19999999999999882,69.69697933004969,51.30849019279729,-0.9015713718710323,-1.0701979845311946,-0.7909740303410011,-0.5272451697742326,13.891174202714495,0.6060600280761754,-0.2698078008680689,1.0030303955078104,0.05467064170112934,1.9513901493144914,0.5288505186044716,1.477210272411149,-1.5964366542358306,95.1219549638615,41.15191659506845,0.47417987690333985,12,-0.7424240112304652,-0.7575750350952113,-0.799242496490475,0.6515159606933629,-1.7878780364990163,4,-0.06847132592903571,2.500003147128257,19.09090805053711,6.1428340212025905,18.727272033691406,1.814809634374944,18.469696044921875,-0.06847132592903571
245,2000-12-11,18.787878036499023,19.09090805053711,18.484848022460934,19.09090805053711,13648.0,-0.012738842012199658,3.0000000000000235,-2.5,64.78875237216607,55.20393681249764,-0.5932719679429148,-0.8247113783433413,-0.5774442360268566,-0.28239032614023785,14.768574640851572,0.6060600280761754,-0.12250045186087632,0.7318184852600105,-0.27341653144135947,1.7370535019613804,0.2292009769093255,1.2344359936106954,-1.2545900835827588,74.35899505013613,18.53802011405641,0.5026175083506851,12,-0.5,-0.5151510238647461,-0.3939399719238281,0.9090909957885742,-1.666666030883789,0,-0.11290322416902943,8.0,19.03030204772949,2.500003147128257,19.09090805053711,6.1428340212025905,18.727272033691406,-0.11290322416902943
246,2000-12-12,18.484848022460934,18.787878036499023,18.212120056152344,18.787878036499023,46909.0,-0.016129017521265387,2.800006294256491,1.0000000000000118,71.13402998401116,59.648597180118536,-0.19163074206553077,-0.48949905211126676,-0.30791387856021757,0.007301355241668972,14.64047504287149,0.5757579803466797,-0.015471664234716798,0.3924247741699176,-0.6199390508410936,1.4047885991809288,-0.1137571383355862,0.8986066866754214,-0.8581028636874173,42.85719423878216,-19.197556486182606,0.5061819125055048,12,-0.13636398315429332,-0.2121210098266566,-0.07575798034667613,1.2121210098266637,-0.9242420196533203,1,-0.10573773570420886,3.0000000000000235,18.787878036499023,8.0,19.03030204772949,2.500003147128257,19.09090805053711,-0.10573773570420886
247,2000-12-13,18.24242401123047,18.484848022460934,18.18181800842285,18.484848022460934,92103.0,-0.013114741919213802,1.500000000000044,0.799999999999979,63.26532971606499,62.69485211338177,0.1470122199804429,-0.24281798555347933,-0.09419348803831795,0.24355128217226252,14.47952341402256,0.3030300140380824,0.055143273147535865,0.13939466476440288,-0.8746720662859673,1.153461395814773,-0.3676387007607822,0.646428030289588,-0.527829078951136,20.000071934295484,-44.91555540026507,0.507033365525185,12,0.18181705474853516,0.030303001403808594,0.1590900421142578,1.454545021057129,-0.6666679382324219,2,-0.13455152523701708,2.800006294256491,18.484848022460934,3.0000000000000235,18.787878036499023,8.0,19.03030204772949,-0.13455152523701708
248,2000-12-14,18.09090805053711,18.303030014038086,17.909090042114258,18.18181800842285,55459.0,-0.008305692302738032,1.3636353232663665,0.37500393391031234,56.382974449353355,63.89789831177346,0.37077270402577156,-0.08365800743639085,0.037012410962184106,0.39569106060504566,14.031999500214837,0.3939399719238281,0.1805044272930516,-0.019697093963621626,-1.0308762660824655,0.9914820781552223,-0.5252866800230436,0.4858924920958003,-0.29373433116230885,15.38460296991832,-49.81346150458343,0.5055895860594212,12,0.3787879943847656,0.13636398315429688,0.34848499298095703,1.6060609817504883,-0.21212196350097656,3,-0.09212727333685755,1.500000000000044,18.24242401123047,2.800006294256491,18.484848022460934,3.0000000000000235,18.787878036499023,-0.09212727333685755
249,2000-12-15,17.27272605895996,18.060606002807614,17.27272605895996,18.060606002807614,96204.0,-0.04522614283879778,1.000000000000009,8.666596731217048,39.82300342730334,62.11776826020331,1.2065769689462122,0.723906520440913,0.8322850230356273,1.2203903007940156,13.897357072666264,0.8181819915771484,0.28386795994509484,-0.8075760841369615,-1.8823325177244712,0.26718034945054825,-1.3449543009307163,-0.2701978673432066,1.8181819915771484,0.0,-62.09572615235258,0.5373782167937545,12,0.9090909957885742,0.8939399719238281,1.2007579803466797,2.4242429733276367,0.7878799438476527,4,-0.011403526304392453,1.3636353232663665,18.09090805053711,1.500000000000044,18.24242401123047,2.800006294256491,18.484848022460934,-0.011403526304392453
250,2000-12-18,17.136362075805664,17.545454025268555,17.136362075805664,17.545454025268555,34445.0,-0.007894757474229741,1.0,0.5192313278912378,41.09587781222211,60.151989500619855,1.3441522610557826,0.8476438101140715,0.9554055927303438,1.3693186824676857,13.726383517575591,0.4090919494628906,0.35843318817021697,-0.9083339691162102,-2.059869231976613,0.24320129374419253,-1.4841016005464134,-0.3325663376860071,1.9181823348999032,0.0,-61.51716473613825,0.5757676314302016,12,0.9772729873657227,0.9772729873657227,1.3371219635009766,2.5606069564819336,1.0606060028076172,0,0.006189291225035198,1.000000000000009,17.27272605895996,1.3636353232663665,18.09090805053711,1.500000000000044,18.24242401123047,0.006189291225035198
251,2000-12-19,16.863636016845707,17.68181800842285,16.863636016845707,17.181818008422848,32610.0,-0.015915049982808904,-4.142855430136947,0.7777762236457897,37.97468488901404,57.17442526211605,1.525525768515969,1.1004167649351437,1.2182844582237529,1.6500057584144905,13.272283030956512,0.8181819915771449,0.3800415679433691,-1.1325752258300739,-2.3976420206732065,0.1324915690130588,-1.7651086232516384,-0.5000418284085093,2.1141811004638633,0.0,-61.08595694787591,0.6325333974215662,12,1.1136360168456996,1.1136360168456996,1.6515150070190394,2.833333015441891,1.3333320617675746,1,0.015274048165663912,1.0,17.136362075805664,1.000000000000009,17.27272605895996,1.3636353232663665,18.09090805053711,0.015274048165663912
252,2000-12-20,17.303030014038086,17.454544067382812,16.66666603088379,16.818180084228516,85097.0,0.026055709264209304,1.0,-1.5238132347035152,42.57814459269807,54.082197396986984,0.9642591818188961,0.7017764647446825,0.7944610882832812,1.222418293623086,12.45524984915853,0.7878780364990234,0.3755362374461946,-0.6962115287780755,-1.9539448993414688,0.5615218417853178,-1.325078214059772,-0.06734484349637881,1.547936237243654,38.88890184001884,-22.84908038116138,0.6288666852816964,12,0.5757570266723633,0.5757570266723633,1.0984845161437988,2.3939390182495117,1.0,2,0.014886178233555203,-4.142855430136947,16.863636016845707,1.0,17.136362075805664,1.000000000000009,17.27272605895996,0.014886178233555203
253,2000-12-21,17.575756072998047,17.575756072998047,16.818180084228516,17.030302047729492,50737.0,0.015761751481601527,1.7777812745869395,1.1249955743683149,45.14924426682749,51.35467127885118,0.5073610995174569,0.46229923335110357,0.5129538985536115,0.9648979942828397,11.486768277342044,0.7575759887695312,0.33175533754776865,-0.42954607009887624,-1.6773570236596704,0.818264883461918,-1.0534515468792733,0.19435940668152085,1.1004661606518553,65.21730206642911,4.2847740916961214,0.6239054767803972,12,0.30303096771240234,0.30303096771240234,0.8257584571838379,2.121212959289551,0.7272739410400391,3,0.0,1.0,17.303030014038086,-4.142855430136947,16.863636016845707,1.0,17.136362075805664,0.0
254,2000-12-22,17.727272033691406,17.878786087036133,17.27272605895996,17.74242401123047,39666.0,0.008620736431711018,3.210561187305373,-0.027778651980068188,46.35036747865587,49.30596184623893,0.16938514577699593,0.32757838688891283,0.3630285705568177,0.8238169926421506,11.998366025262305,0.6060600280761719,0.24432249200703637,-0.27803010940551687,-1.525841062966311,0.9697808441552773,-0.901935586185914,0.3458753673748802,0.7881857037372058,87.50007867820614,28.233583253202546,0.6239054767803972,12,0.0,0.15151500701904297,0.6742424964904785,1.9696969985961914,1.0757579803466797,4,0.008546946933333466,1.7777812745869395,17.575756072998047,1.0,17.303030014038086,-4.142855430136947,16.863636016845707,0.008546946933333466
255,2000-12-25,17.727272033691406,17.727272033691406,17.727272033691406,17.727272033691406,0.0,0.0,1.0,-0.0,39.99999999999998,45.8466251813488,0.003482950836499299,0.3251563089560925,0.36318665537359607,0.8370190707621887,12.53761115118735,0.0,0.09234868876964697,-0.26590890884399343,-1.5198708248796962,0.9880530071917093,-0.892889866861843,0.36107204917385616,0.6402823672136186,87.50007867820614,31.823207425496378,0.6269809580178508,12,-0.15151500701904297,0.15151500701904297,0.6856060028076172,1.9696969985961914,1.0303020477294922,0,0.01880345540378081,3.210561187305373,17.727272033691406,1.7777812745869395,17.575756072998047,1.0,17.303030014038086,0.01880345540378081
256,2000-12-26,17.727272033691406,17.727272033691406,17.727272033691406,17.727272033691406,0.0,0.0,1.0,0.0,35.52630997760568,42.76451187707555,-0.12882791199672639,0.3427281599286438,0.3657902793498877,0.8501132755629186,12.813677007102054,0.0,-0.06740176613181958,-0.26590890884399343,-1.5198708248796962,0.9880530071917093,-0.892889866861843,0.36107204917385616,0.5042112976119206,87.50007867820614,35.26171279445164,0.6269809580178508,12,-0.24242401123046875,0.15151500701904297,0.6856060028076172,1.9696969985961914,1.0303020477294922,1,0.02649567536557229,1.0,17.727272033691406,3.210561187305373,17.727272033691406,1.7777812745869395,17.575756072998047,0.02649567536557229
257,2000-12-27,17.560606002807614,18.045454025268555,16.969696044921875,18.0,33706.0,-0.009401673904875896,3.0571519003276615,-100.0,26.51163090261933,39.445473705216216,-0.07716327216328978,0.5230867109956243,0.5512497135420311,1.0246826033630256,13.092086754528914,1.0757579803466797,-0.21286089772490868,-0.4242416381835987,-1.6878223452061398,0.8393390688389424,-1.0560319916948693,0.20754871532767183,0.5456919444621491,60.493903907870624,13.706466577287777,0.6317903535112703,12,-0.1969699859619105,0.3181810379028356,0.7765140533447301,2.136363029479984,1.1363620758056676,2,0.03623804757671367,1.0,17.727272033691406,1.0,17.727272033691406,3.210561187305373,17.727272033691406,0.03623804757671367
258,2000-12-28,17.5,17.575756072998047,17.030302047729492,17.42424201965332,192822.0,-0.0034512477985055856,3.8000503545801685,-0.172414691212792,26.511630902619387,37.96643231358466,-0.12202458763374224,0.5837912792801276,0.6122595797887485,1.0929197179684849,13.778730906598824,0.5454540252685547,-0.36773593260188875,-0.465908336639405,-1.74741043239462,0.81559375911581,-1.1066593845170125,0.1748427112382025,0.5454540252685547,49.295842072882074,8.266213863009554,0.6407510478776074,12,-0.14393997192382812,0.3787870407104492,0.7045450210571289,1.7272720336914062,1.7121200561523438,3,0.045887429373604904,3.0571519003276615,17.560606002807614,1.0,17.727272033691406,1.0,17.727272033691406,0.045887429373604904
259,2000-12-29,17.560606002807614,17.560606002807614,17.136362075805664,17.136362075805664,17895.0,0.0034632001604351093,1.0000000000000167,5.599989929252955,30.049262611141515,36.739030624575705,-0.1536593133607127,0.5174982630549501,0.5708427863433521,1.0413424255229025,14.502482161864982,0.4242439270019496,-0.4858409457576123,-0.38484783172607706,-1.679091289155238,0.909395625703084,-1.0319695604406576,0.26227389698850345,0.48484802246094105,54.92963739811707,17.367598735173317,0.6471217287145804,12,-0.20454597473144176,0.3181810379028356,0.6439390182495153,1.5151510238647496,1.590908050537113,4,0.042277812685494576,3.8000503545801685,17.5,3.0571519003276615,17.560606002807614,1.0,17.727272033691406,0.042277812685494576
260,2001-01-01,17.560606002807614,17.560606002807614,17.560606002807614,17.560606002807614,0.0,0.0,1.0,0.0,33.33333333333326,36.22332489616673,-0.09739367363840401,0.5064727111140392,0.5723548635474494,1.0516724360748633,15.303163838767396,0.0,-0.5750244469268821,-0.36136302947998544,-1.6661269338572353,0.9434008748972644,-1.0137449816686086,0.2910189227086377,0.3745449829101588,54.92963739811707,17.292293902905527,0.6523819521886242,1,-0.20454597473144176,0.3181810379028356,0.4621210098266637,1.4242420196533239,1.5,0,0.07075063417696592,1.0000000000000167,17.560606002807614,3.8000503545801685,17.5,3.0571519003276615,17.560606002807614,0.07075063417696592
261,2001-01-02,17.878786087036133,17.878786087036133,17.606060028076172,17.863636016845703,8771.0,0.01811896948075975,35.00327332242226,100.0,43.61698779650801,36.33875191881228,-0.28656687050006013,0.14941382445604035,0.24964619348510553,0.7457774363733165,16.441258941538262,0.3181800842285192,-0.5315754770912768,-0.013637447357176313,-1.292686697613604,1.2654118028992514,-0.6531620724853902,0.6258871777710375,-1.2121200561523438,84.50692987852987,42.794616035193656,0.6395246251282132,1,-0.44696903228759766,9.5367431640625e-07,0.14394092559814453,1.1060619354248047,1.1212139129638672,1,0.049152553764372886,1.0,17.560606002807614,1.0000000000000167,17.560606002807614,3.8000503545801685,17.5,0.049152553764372886
262,2001-01-03,17.51515007019043,17.84848403930664,17.51515007019043,17.575756072998047,5266.0,-0.020338965692384137,-10.000031471282455,-4.0003776910487225,40.5940408952305,35.832618210857056,0.1232876760693884,0.44015142886615877,0.5995502744837928,1.1197087326522066,17.089417435525128,0.3636360168457031,-0.4892277503872151,-0.31666736602783274,-1.5429363709498034,0.9096016388941379,-0.9298018684888163,0.2964671364331508,-0.8242416381835938,57.14285714285714,11.600415475497378,0.6131345024609851,1,-0.007575035095214844,0.36363697052001953,0.5075769424438477,1.4696979522705078,1.515151977539059,2,0.07093424870763676,35.00327332242226,17.878786087036133,1.0,17.560606002807614,1.0000000000000167,17.560606002807614,0.07093424870763676
263,2001-01-04,18.03030204772949,18.136362075805664,17.636362075805664,17.636362075805664,85991.0,0.029411793531578745,-1.53845781405843,-6.500015735641169,63.73628577871045,37.764386910863124,-0.3582836568384593,-0.16709984259099997,0.08271925218134513,0.6252099105994553,16.965738434323278,0.6212120056152344,-0.3901571795761498,0.2515149116516078,-0.828503329455053,1.3315331527582686,-0.2884942089017244,0.7915240322049399,-1.3156360626220653,89.39399719238246,36.517253645589676,0.5400091205533311,1,-0.4772729873657191,-0.15151500701903942,-0.007575035095211291,0.8030309677124059,0.9696979522705114,3,0.0369747566690235,-10.000031471282455,17.51515007019043,35.00327332242226,17.878786087036133,1.0,17.560606002807614,0.0369747566690235
264,2001-01-05,17.727272033691406,17.954544067382812,17.606060028076172,17.606060028076172,100082.0,-0.01680670757682856,-4.749992132179386,0.30769156281168875,60.10365634516811,39.998126504770696,-0.061746999446874895,0.03510501473853367,0.3761182766220088,0.9400828775641159,16.856381807138398,0.42424201965331676,-0.341949520469889,0.013636398315430398,-0.8915599486488688,0.9188327452797296,-0.4389617751667174,0.4662345717975782,-0.9557382049560523,34.14646877130067,-24.368801684642968,0.45259817348214937,1,-0.17424297332763672,0.15151500701904297,0.2954549789428711,1.1060609817504883,0.8484840393066406,4,0.08376066095442791,-1.53845781405843,18.03030204772949,-10.000031471282455,17.51515007019043,35.00327332242226,17.878786087036133,0.08376066095442791
265,2001-01-08,16.66666603088379,17.66666603088379,16.363636016845707,17.66666603088379,55387.0,-0.05982905890945278,1.6060600280761648,-8.250007867820614,47.34693269359712,41.31152902876974,0.9304358037092122,0.9788322603103836,1.4170126650662063,2.0072104643114024,17.295343373566556,1.3636360168456996,-0.3498017878408639,-0.9409090042114272,-1.8125956480377567,-0.06922236038509766,-1.376752326124592,-0.5050656822982624,1.469696044921875,17.094012495978504,-46.80621646026094,0.4358433219131641,1,0.5833330154418945,1.0606060028076172,1.3560609817504883,2.1666669845581055,1.9393939971923793,0,0.14909088703502227,-4.749992132179386,17.727272033691406,-1.53845781405843,18.03030204772949,-10.000031471282455,17.51515007019043,0.14909088703502227
266,2001-01-09,16.530302047729492,17.212120056152347,16.530302047729492,16.77272605895996,34716.0,-0.008181839301370175,-4.625003933910336,0.24242401123046875,38.666647271034535,42.662086403038096,0.9824712396799384,1.0132062669070834,1.5321624684387842,2.150336994964235,18.447017123536703,0.6818180084228551,-0.38131445955804466,-0.9795456886291518,-1.8750461744439484,-0.08404520281435524,-1.4272959315365483,-0.5317954457217553,1.570605506896971,9.40167997426331,-55.280342953986825,0.44775024290739757,1,0.7196969985961914,1.196969985961914,1.4924249649047852,2.3030309677124023,1.9545459747314418,1,0.15307064249474323,1.6060600280761648,16.66666603088379,-4.749992132179386,17.727272033691406,-1.53845781405843,18.03030204772949,0.15307064249474323
267,2001-01-10,15.787878036499025,16.727272033691403,15.757575035095215,16.545454025268555,331131.0,-0.04491291260660557,-1.3703699386660302,3.1250039339102997,26.95312403957311,42.71114119603295,1.617038095968196,1.646742669701199,2.244307877580626,2.893581572762505,20.022712046078404,0.9696969985961879,-0.409204380981798,-1.5992424011230444,-2.717172553547604,-0.4813122486984849,-2.158207477335326,-1.0402773249107629,2.2782840873718246,1.2738845842526563,-60.723901342510004,0.5589650762122804,1,1.1590905189514142,1.636363506317137,2.287878990173338,3.0454549789428693,2.4696960449218732,2,0.20345495170884065,-4.625003933910336,16.530302047729492,1.6060600280761648,16.66666603088379,-4.749992132179386,17.727272033691406,0.20345495170884065
268,2001-01-11,16.42424201965332,16.621212005615234,16.060606002807614,16.303030014038086,217994.0,0.040307125611378725,1.1764684102959173,-0.15999979858404623,35.06944004308063,43.268938688470634,0.9074593580448109,0.9266225826671359,1.5746665605538936,2.2617469122474496,22.3314942391353,0.8333339691162092,-0.41147872670861574,-0.8795451164245591,-2.024725059338355,0.26563482648923653,-1.4521350878814587,-0.3069551449676595,1.5495766206665031,30.344851236429914,-27.252773390024235,0.5725899714568986,1,0.5227265357971191,0.9999995231628418,1.7803030014038086,2.409090995788574,2.1515140533447266,3,0.1586715554335929,-1.3703699386660302,15.787878036499025,-4.625003933910336,16.530302047729492,1.6060600280761648,16.66666603088379,0.1586715554335929
269,2001-01-12,17.075756072998047,17.09090805053711,16.575756072998047,16.66666603088379,46285.0,0.03966783079335556,1.3448293824255868,3.374996066089693,43.50451931290317,44.399070463978404,0.20108261871354216,0.27362427944218126,0.8821061612417402,1.6185966865566215,23.25602750828549,0.6666660308837891,-0.3550217238953479,-0.21818256378173828,-1.3678662501925807,0.9315011226291041,-0.7930244069871613,0.3566592794236847,0.8094128231127939,69.04757504020078,14.603174611305306,0.5748418432054216,1,-0.12878751754760742,0.34848546981811523,1.2045464515686035,1.5378799438476562,1.6515159606933594,4,0.11268865160499497,1.1764684102959173,16.42424201965332,-1.3703699386660302,15.787878036499025,-4.625003933910336,16.530302047729492,0.11268865160499497
270,2001-01-15,17.242424011230472,17.27272605895996,17.075756072998047,17.075756072998047,24400.0,0.009760501234611585,-1.363621798539745,0.4074113790965254,45.32164000995304,44.588476265472295,-0.017283425591916313,0.1215411227360157,0.6784129728698858,1.453604982201096,23.85896360977317,0.19696998596191406,-0.28939476805196307,-0.05681772232055238,-1.2044175679173996,1.0907821232762949,-0.6306176451189778,0.516982200477873,0.5576411304397446,98.00006420137603,45.76501915971333,0.5737999227984245,1,-0.29545545578003285,0.1818175315856898,1.037878513336178,1.1515150070190394,1.5151500701904261,0,0.0773285740391918,1.3448293824255868,17.075756072998047,1.1764684102959173,16.42424201965332,-1.3703699386660302,15.787878036499025,0.0773285740391918
271,2001-01-16,17.121212005615234,17.333332061767578,17.121212005615234,17.121212005615234,13173.0,-0.007029870367199487,0.0,0.0,45.72271200211816,45.158328610682034,-0.01657767185917436,0.2772544709544462,0.7623816653357167,1.558386706165809,24.004606898375197,0.21212005615234375,-0.24981685341267124,-0.190908527374269,-1.323609598244861,0.941792543496323,-0.7572590628095668,0.3754420080610288,0.5971535317919816,86.53853020726852,33.887978610128194,0.5663505354352965,1,-0.17424345016479492,0.15151453018188477,1.159090518951416,1.2727270126342773,1.5757560729980469,1,0.08672563729565108,-1.363621798539745,17.242424011230472,1.3448293824255868,17.075756072998047,1.1764684102959173,16.42424201965332,0.08672563729565108
272,2001-01-17,17.560606002807614,17.878786087036133,17.303030014038086,17.378786087036133,119519.0,0.02566372036327058,-2.4545496160492557,100.0,50.54945016940872,43.69312465409295,-0.5015935838251977,-0.14951908580503215,0.28031321750951577,1.1122084816964168,23.47054383111014,0.7575740814208984,-0.21895419918075376,0.23560667037963512,-0.9025035613036607,1.373716902062931,-0.3334484454620146,0.8046617862212848,-1.8030309677123988,82.50007867820598,28.20965510084912,0.5690551158416486,1,-0.7045464515686,-0.43939447402953746,0.7499995231628453,0.7727270126342809,1.1363620758056676,2,0.05263155608101178,0.0,17.121212005615234,-1.363621798539745,17.242424011230472,1.3448293824255868,17.075756072998047,0.05263155608101178
273,2001-01-18,17.575756072998047,17.878786087036133,17.378786087036133,17.575756072998047,200174.0,0.0008627304882309339,-1.53845781405843,0.0,50.138491018047624,42.58588406219067,-0.6571030594269196,-0.1735680818020029,0.22666944668291933,1.085454850576383,23.215038662388054,0.5,-0.24898533333785622,0.25075674057006836,-0.8873534911132275,1.3888669722533642,-0.31829837527158134,0.819811856411718,-1.775756816864014,76.74420306720357,21.603753181777158,0.5690551158416486,1,-0.757575511932373,-0.5454535484313965,0.7727279663085938,0.7424249649047852,0.8484859466552734,3,0.03879309689956045,-2.4545496160492557,17.560606002807614,0.0,17.121212005615234,-1.363621798539745,17.242424011230472,0.03879309689956045
274,2001-01-19,17.878786087036133,18.060606002807614,17.42424201965332,17.51515007019043,65462.0,0.017241364341852528,-1.333344989404618,100.0,52.7558919833343,43.18687953882814,-1.0464231834221849,-0.4897761151963458,-0.10724219137498281,0.7564984299925399,23.551869882769193,0.6363639831542933,-0.2341073332971817,0.5462110519409187,-0.6051139870262077,1.697536090908045,-0.029451467542642717,1.12187357142448,-2.037211094284059,81.5383125623375,25.28182939774331,0.5756625194835628,1,-0.9696955680847168,-0.9318175315856934,0.4696979522705078,0.4090919494628906,0.5303039550781214,4,0.03898307091818087,-1.53845781405843,17.575756072998047,-2.4545496160492557,17.560606002807614,0.0,17.121212005615234,0.03898307091818087
275,2001-01-22,18.060606002807614,18.136362075805664,17.878786087036133,17.909090042114258,68409.0,0.01016958952841418,-1.4285431690254824,0.41666928927352814,51.612918508411596,44.62535412075893,-1.1283799338790672,-0.6802182069478491,-0.2999064397063478,0.5427722361936027,23.85596201198787,0.25757598876953125,-0.3404143063112812,0.7113642692565882,-0.47318958261509536,1.8959181211282718,0.11908734332074644,1.30364119519243,-2.1302697696533173,92.53745084371225,38.20811259434637,0.5922769259358411,1,-1.1136374473571742,-1.1136374473571742,0.11363554000854847,0.2121210098266637,0.3333320617675817,0,0.03691271659323925,-1.333344989404618,17.878786087036133,-1.53845781405843,17.575756072998047,-2.4545496160492557,17.560606002807614,0.03691271659323925
276,2001-01-23,18.19696807861328,18.545454025268555,18.18181800842285,18.18181800842285,107649.0,0.007550249187899372,-47.00453229258466,0.09998992925300469,56.302520415766175,47.88639816255815,-1.1213891262128897,-0.8217174947939796,-0.43109827821355395,0.3706182447988624,24.117759975120634,0.48484802246094105,-0.41737069911021507,0.8242415428161607,-0.40947338736161143,2.057956472993933,0.2073840777272764,1.441099007905045,-2.1342702948999026,71.95112590345539,17.235039502231473,0.6168574650888853,1,-0.8939380645751953,-1.0454535484313965,-0.08333301544189453,0.02272796630859375,0.4090919494628871,1,0.030807659846724178,-1.4285431690254824,18.060606002807614,-1.333344989404618,17.878786087036133,-1.53845781405843,17.575756072998047,0.030807659846724178
277,2001-01-24,18.19696807861328,18.19696807861328,18.19696807861328,18.19696807861328,0.0,0.0,1.0,0.0,51.702780344628856,49.7345470849524,-0.8311238531172833,-0.8132965532992031,-0.4346136244814822,0.31704424107327966,23.152615390622948,0.0,-0.36506644909204766,0.7924234390258782,-0.4934166185310467,2.078263496582803,0.14950341024741576,1.4353434678043406,-1.9356497955754897,70.1298085569016,18.98231696590713,0.6429200287784621,1,-0.6363630294799805,-1.0454535484313965,-0.219696044921875,-0.11363506317138672,0.5909099578857422,2,0.027477104858344203,-47.00453229258466,18.19696807861328,-1.4285431690254824,18.060606002807614,-1.333344989404618,17.878786087036133,0.027477104858344203
278,2001-01-25,18.303030014038086,18.303030014038086,18.18181800842285,18.18181800842285,29610.0,0.00582854984229253,1.0,100.0,56.129036187877276,51.13727118217175,-0.7181770334349658,-0.9023782546732733,-0.5401001879934597,0.15748115303621546,22.202145642618493,0.12121200561523438,-0.254952601158827,0.85833387374878,-0.4887486257201523,2.2054163732177123,0.18479262401431384,1.5318751234832462,-1.858980871621835,78.37839676917791,24.04434508485383,0.6735412497344668,1,-0.49242496490478516,-1.1515154838562012,-0.4242429733276367,-0.31818199157714844,1.8333320617675781,3,0.021523106516956547,1.0,18.19696807861328,-47.00453229258466,18.19696807861328,-1.4285431690254824,18.060606002807614,0.021523106516956547
279,2001-01-26,18.303030014038086,18.303030014038086,18.303030014038086,18.303030014038086,0.0,0.0,1.0,0.0,72.5000026226041,54.157089250244084,-0.5875696974955993,-0.88951159292656,-0.5375591416215606,0.11021078157790143,21.20031132838595,0.0,-0.009197860162817761,0.8212126731872544,-0.5791813133868615,2.2216066597613704,0.12101567990019646,1.5214096664743124,-1.6908684809936503,63.63646767336335,4.402118903034392,0.7001969932870584,1,-0.4696969985961914,-1.1515154838562012,-0.4242429733276367,-0.31818199157714844,2.4848480224609375,4,0.006622510345132282,1.0,18.303030014038086,1.0,18.19696807861328,-47.00453229258466,18.19696807861328,0.006622510345132282
280,2001-01-29,18.803030014038086,18.803030014038086,18.34848403930664,18.712120056152344,78629.0,0.027317881226032403,8.999916077460504,100.0,78.4090995788574,57.788910092104,-0.9419764065966767,-1.3614627391763925,-1.0281787856696525,-0.43366430735943595,20.44727620403897,0.5,0.19190567778951362,1.2590914726257338,-0.26112008897455397,2.7793030342260217,0.4989856918255917,2.019197253425876,-2.0362050816157193,100.0,33.038557747745955,0.7601057808001436,1,-0.75,-1.5227274894714355,-1.0000004768371582,-0.8181819915771484,1.7575759887695277,0,-0.020950877152763225,1.0,18.303030014038086,1.0,18.303030014038086,1.0,18.19696807861328,-0.020950877152763225
281,2001-01-30,18.7575740814209,18.7575740814209,18.484848022460934,18.53030204772949,23218.0,-0.0024174791288026354,1.399996643056193,2.4999685290477283,94.95409241572051,62.72275923058309,-0.715203505971509,-1.314172894327072,-0.9731888281332708,-0.42069688779752923,20.527586165716546,0.318181991577152,0.3183995698494222,1.1696961402893074,-0.4394638295359421,2.778856110114557,0.3651161553766826,1.974276125201932,-1.7871286408369613,92.68270216829293,16.692944565780806,0.8045799849126243,1,-0.6666660308837891,-1.477271556854248,-1.0303020477294922,-0.7727260589599609,1.4090919494628906,1,-0.019386089867872602,8.999916077460504,18.803030014038086,1.0,18.303030014038086,1.0,18.303030014038086,-0.019386089867872602
282,2001-01-31,18.7575740814209,18.7575740814209,18.484848022460934,18.484848022460934,10467.0,0.0,1.000000000000026,1.1999983215280776,93.74995529653762,67.56847748374864,-0.5895560254339145,-1.2820526436893367,-0.944408585163508,-0.4448058851113501,20.44860125150191,0.2727260589599645,0.43381698777827893,1.1075749397277832,-0.583600231661066,2.7987501111166324,0.2619873540333586,1.9531625254222078,-1.6038701834915479,92.68270216829293,10.468111204588865,0.8455875856944242,1,-0.6439380645751953,-1.477271556854248,-1.075756549835205,-0.7727260589599609,1.6060619354248047,2,-0.008077486602854567,1.399996643056193,18.7575740814209,8.999916077460504,18.803030014038086,1.0,18.303030014038086,-0.008077486602854567
283,2001-02-01,18.69696807861328,18.787878036499023,18.484848022460934,18.484848022460934,15387.0,-0.00323101497797873,-1.857155702621957,0.7777770007063608,89.0510486117746,71.60127266468645,-0.39468595645363536,-1.2321118773466324,-0.8619715098033609,-0.40600291423386636,21.123248149142746,0.3030300140380895,0.5663052647726303,1.0136356353759766,-0.7344243666791925,2.7616956374311457,0.13960563434839202,1.887665636403561,-1.3783315690730582,78.78761291503906,-4.882150384915192,0.8740300010275848,2,-0.3560600280761719,-1.4166655540466309,-1.075756549835205,-0.7121200561523438,1.9696979522705078,3,0.0048622834196165865,1.000000000000026,18.7575740814209,1.399996643056193,18.7575740814209,8.999916077460504,18.803030014038086,0.0048622834196165865
284,2001-02-02,19.212120056152344,19.212120056152344,18.484848022460934,18.484848022460934,20225.0,0.027552701345643582,1.0000000000000098,3.428586843146382,90.62495574357855,75.9359434685939,-0.7831736908928661,-1.7184235569053108,-1.3576483770378225,-0.9476834258298226,22.02194697872903,0.7272720336914098,0.659246123461493,1.4545452117919915,-0.42272394741561925,3.331814370999602,0.5159106321881843,2.3931797913957986,-1.7450441961623326,100.0,17.393457936763724,0.9386345796038055,2,-0.5151510238647461,-1.7272725105285645,-1.5946965217590332,-1.2272720336914062,1.166666030883789,4,0.04810723735600164,-1.857155702621957,18.69696807861328,1.000000000000026,18.7575740814209,1.399996643056193,18.7575740814209,0.04810723735600164
285,2001-02-05,19.151514053344727,19.151514053344727,18.51515007019043,19.09090805053711,19955.0,-0.00315457131386232,20.000031471282455,0.08333333333333293,92.9486688072484,80.00773773431413,-0.6163663570799436,-1.5411285010563631,-1.285685222533754,-0.9173727500058177,21.063443824377032,0.6969699859619141,0.7633408174525123,1.2696968078613295,-0.6323200497107102,3.171713665433371,0.3186883790753079,2.220705236647351,-1.4750328898152354,91.66666666666671,9.16268441383562,0.9510084287860204,2,-0.4545450210571289,-1.6666665077209473,-1.534090518951416,-1.166666030883789,1.0,0,0.08544306098182952,1.0000000000000098,19.212120056152344,-1.857155702621957,18.69696807861328,1.000000000000026,18.7575740814209,0.08544306098182952
286,2001-02-06,19.060606002807614,19.09090805053711,18.560606002807614,19.09090805053711,11150.0,-0.004746781392003685,34.00107005727977,-0.49998426435883125,87.21803657289958,83.95387731523311,-0.4359084495606673,-1.3185390693495052,-1.17642697377811,-0.835338969632577,20.05314196853569,0.5909080505371129,0.8335962326304625,1.0522735595703097,-0.8073671131460252,2.9119142322866445,0.12245322321214047,1.9820938959284788,-1.1998481721633816,79.16679779700985,-3.199802186890892,0.9298203363581676,2,-0.363636970520016,-1.5757584571838343,-1.443182468414303,-1.0757579803466761,1.090908050537113,1,0.07869634364086076,20.000031471282455,19.151514053344727,1.0000000000000098,19.212120056152344,-1.857155702621957,18.69696807861328,0.07869634364086076
287,2001-02-07,19.0,19.03030204772949,18.484848022460934,18.787878036499023,30290.0,-0.0031796472157645805,3.0000139872856617,-7.0002517781826,84.55882897426025,87.11274318038679,-0.2787240136740401,-1.0592591375418294,-1.0977966784639008,-0.7985653576413938,18.08825905581635,0.5757579803466797,0.9050014453633182,0.8310614585876479,-0.7559815843408089,2.4181045015161047,0.03753993712341952,1.6245829800518763,-0.9770787022947935,70.83346446367705,-11.738530237412704,0.7935215214642277,2,-0.24242496490478516,-1.5151524543762207,-1.3446979522705078,-1.0151519775390625,0.5454540252685547,2,0.06140347530967305,34.00107005727977,19.060606002807614,20.000031471282455,19.151514053344727,1.0000000000000098,19.212120056152344,0.06140347530967305
288,2001-02-08,19.03030204772949,19.212120056152344,18.60606002807617,19.212120056152344,57951.0,0.0015948446173414954,5.666666666666706,-0.8571390035337763,82.20339163868036,88.19089751550635,-0.2179313078152738,-0.932100441444657,-1.1142351974758355,-0.8377660987345443,16.129770888934647,0.6060600280761754,0.9424076931030818,0.7310605049133265,-0.6698606498605244,2.1319816596871775,0.030599927526399284,1.4315210823002538,-0.8646768990106253,74.99999999999963,-7.384555943090817,0.7004605773869258,2,-0.24999999999999645,-1.5454545021057093,-1.3371210098266566,-1.0454540252685511,0.30303001403808594,3,0.0700637312940231,3.0000139872856617,19.0,34.00107005727977,19.060606002807614,20.000031471282455,19.151514053344727,0.0700637312940231
289,2001-02-09,19.0,19.045454025268555,18.651514053344727,18.651514053344727,10220.0,-0.001592305138062855,-1.260865757743272,-1.916674534487243,78.70373284378022,88.22363454494221,-0.08757670073956447,-0.7907916556472614,-1.073066645590302,-0.8103391924711829,15.181552772319856,0.3939399719238281,1.0173479638353484,0.6045462608337395,-0.7038288161561752,1.9129213378236543,-0.04964127766121962,1.2587337993286987,-0.7087954623891193,70.83346446367705,-9.842706872627758,0.654187538494958,2,-0.15151596069335938,-1.5151524543762207,-1.2840919494628906,-1.0151519775390625,-0.12121391296386719,4,0.08771926478335734,5.666666666666706,19.03030204772949,3.0000139872856617,19.0,34.00107005727977,19.060606002807614,0.08771926478335734
290,2001-02-12,18.575756072998047,19.0,18.575756072998047,18.60606002807617,21054.0,-0.022328627736944884,-26.999244712990937,-0.0869589014104448,59.84251500211134,84.32234816565231,0.3364157918873403,-0.2756699078346685,-0.6446157336906246,-0.4081594735824119,14.49617987538071,0.4242439270019531,1.0546623162378985,0.11363573074340749,-1.0780378410966271,1.3053093025834421,-0.4822010551766098,0.7094725166634248,-0.17404167316218988,12.499868869656867,-66.4180782666029,0.5958367859200168,2,0.27272796630859375,-1.0909085273742676,-0.8598480224609375,-0.5909080505371094,0.3636360168457031,0,0.09706361382829498,-1.260865757743272,19.0,5.666666666666706,19.03030204772949,3.0000139872856617,19.0,0.09706361382829498
291,2001-02-13,18.60606002807617,18.68181800842285,18.484848022460934,18.60606002807617,6748.0,0.00163137128626345,1.5999899292529274,-0.0,60.46512989560336,80.62403423221518,0.3155419800972048,-0.1992444628310608,-0.6844389793631365,-0.4656558801321822,13.80638362001792,0.19696998596191762,1.0304372308132592,0.06969728469848135,-0.9415919203368261,1.0809864897337889,-0.4359473178191742,0.5753418872161369,0.6060600280761754,16.666666666666586,-60.745463994125345,0.5056446025176545,2,0.2424240112304723,-1.121212482452389,-1.1174244880676234,-0.7727270126342738,0.09090805053711293,1,0.08306186387319503,-26.999244712990937,18.575756072998047,-1.260865757743272,19.0,5.666666666666706,19.03030204772949,0.08306186387319503
292,2001-02-14,18.484848022460934,18.651514053344727,18.484848022460934,18.651514053344727,7976.0,-0.006514651969967145,1.0000000000000426,-100.0,54.61537791145247,76.79784859884606,0.44030187125440534,-0.005523508494295726,-0.5826547399913942,-0.35931126360574694,14.187660521215129,0.16666603088379262,0.9253075548678211,-0.09772682189941762,-0.9998522888656645,0.8043986450668292,-0.548789555382541,0.3533359115837058,0.7127265930175817,0.0,-74.0971382680444,0.45106273348312326,2,0.3636360168457067,-1.0000004768371547,-0.996212482452389,-0.6515150070190394,-0.3333339691162074,2,0.09016390228681503,1.5999899292529274,18.60606002807617,-26.999244712990937,18.575756072998047,-1.260865757743272,19.0,0.09016390228681503
293,2001-02-15,18.2575740814209,18.484848022460934,17.893938064575195,18.18181800842285,35841.0,-0.012295147937590567,1.2285708119928807,-0.4545381719137931,48.965486705688086,72.1690187057471,0.6690510113720975,0.29033520013122427,-0.3895729359204658,-0.15103844696174207,14.006150708313966,0.5909099578857386,0.7692637951247718,-0.3590916633605943,-1.1450730303449497,0.4268897036237611,-0.7520823468527702,0.033899020131581636,0.9257460021972648,31.578895061667044,-42.03040270395958,0.39299068349217764,2,0.2954549789428711,-0.621211051940918,-1.0719690322875977,-0.727271556854248,0.4696979522705078,3,0.07053948887756212,1.0000000000000426,18.484848022460934,1.5999899292529274,18.60606002807617,-26.999244712990937,18.575756072998047,0.07053948887756212
294,2001-02-16,18.575756072998047,18.575756072998047,17.893938064575195,18.0,44117.0,0.01742739698922735,1.368426632037156,7.6001309230072005,44.36087877098512,66.77037536838453,0.2806178457031727,0.028507272905116565,-0.7370009181835613,-0.47761297392235846,14.242770495888617,0.6818180084228516,0.6545538120575998,-0.07575817108154226,-0.781719363213945,0.6302030210508605,-0.4287387671477454,0.2772224249846609,0.5559887298583988,61.64374585054191,-8.270920476600644,0.3529805960662022,2,-0.022727012634277344,-0.6818180084228516,-1.390151023864746,-1.0454535484313965,0.21212196350097656,4,0.04078305000304949,1.2285708119928807,18.2575740814209,1.0000000000000426,18.484848022460934,1.5999899292529274,18.60606002807617,0.04078305000304949
295,2001-02-19,18.727272033691406,18.787878036499023,18.18181800842285,18.18181800842285,12342.0,0.008156651072394494,-1.2222222222222223,0.9473699902604501,49.28573804970115,62.55567553247359,0.06995061332652242,-0.07431297235798695,-0.9087899836884574,-0.645193026420003,14.809355853604112,0.6060600280761719,0.5889688953157624,0.042424488067627664,-0.6067296556630382,0.6915786317982935,-0.282152583797707,0.36700155993296235,0.3549604996337905,93.2203498320823,25.10398319934717,0.3245770718653336,2,-0.17424297332763672,-0.5833339691162109,-1.5416669845581055,-1.1969695091247559,-0.16666603088379262,0,0.008090556546204164,1.368426632037156,18.575756072998047,1.2285708119928807,18.2575740814209,1.0000000000000426,18.484848022460934,0.008090556546204164
296,2001-02-20,18.7575740814209,18.7575740814209,18.42424201965332,18.42424201965332,18489.0,0.0016180705697539377,1.0,0.6111093627065303,50.0,58.71580564644468,-0.008780309605466385,-0.0637298576045815,-0.9496619536083983,-0.6917879807360592,15.574825637649015,0.3333320617675781,0.4591446770418983,0.04469623565673686,-0.5628361427210002,0.652228614034474,-0.25906995353213347,0.3484624248456072,0.2771266731542994,96.61006823389846,30.295765769195697,0.3037661891888686,2,-0.2045450210571289,-0.5909080505371094,-1.5719690322875977,-1.227271556854248,-0.12121200561523438,1,0.009693044933936301,-1.2222222222222223,18.727272033691406,1.368426632037156,18.575756072998047,1.2285708119928807,18.2575740814209,0.009693044933936301
297,2001-02-21,18.69696807861328,18.69696807861328,18.333332061767575,18.66666603088379,16618.0,-0.00323101497797873,23.000755334550497,0.09090648996921527,50.0,55.13765101992464,0.004827862695755414,0.03821481111869218,-0.8927328027906469,-0.6438799601503433,16.293164738217857,0.42424201965332387,0.3206086052551598,-0.040909767150878906,-0.5981197887937348,0.516300254491977,-0.31951477797230865,0.23769524367055084,0.29210216836191805,89.83041806598077,24.057302134548692,0.2786050108214283,2,-0.22727203369140625,-0.4393930435180664,-1.587120532989502,-1.1666655540466309,-0.030302047729492188,2,0.0,1.0,18.7575740814209,-1.2222222222222223,18.727272033691406,1.368426632037156,18.575756072998047,0.0
298,2001-02-22,18.69696807861328,18.69696807861328,18.393938064575195,18.484848022460934,27274.0,0.0,1.8571557026220191,7.000188833637683,34.25924846665083,50.199374978021375,-0.053001742365772486,0.07298274196330112,-0.8916009039174071,-0.6513844617365905,16.858836702542824,0.30303001403808594,0.2143384005759117,-0.06060667037963796,-0.5796373258776448,0.4584239851183689,-0.3201219981286414,0.19890865736936547,0.24829688106591874,89.83041806598077,27.21414447776865,0.2595153277490029,2,-0.2499990463256836,-0.40151500701904297,-1.7083325386047363,-1.1666655540466309,0.3333339691162074,3,-0.02917339447632039,23.000755334550497,18.69696807861328,1.0,18.7575740814209,-1.2222222222222223,18.727272033691406,-0.02917339447632039
299,2001-02-23,18.42424201965332,18.484848022460934,18.060606002807614,18.484848022460934,35659.0,-0.0145866462312636,13.000000000001641,-0.28571557026218036,30.327879001751924,46.919970977981436,0.14467873982361468,0.37445374460333625,-0.5945122229252746,-0.38419609391091925,17.4371751342437,0.6363620758056676,0.10392302665520603,-0.3393933296203606,-0.8385254345375053,0.15973877529678404,-0.588959382078933,-0.08982727716178829,0.47896986422172105,50.00000000000024,-8.572226204722305,0.24956605245857225,2,-0.08333396911621094,-0.10606098175048828,-1.5000004768371582,-0.8939394950866699,0.24242401123046875,4,0.016447353096797235,1.8571557026220191,18.69696807861328,23.000755334550497,18.69696807861328,1.0,18.7575740814209,0.016447353096797235
300,2001-02-26,18.409090042114254,18.636362075805664,18.24242401123047,18.24242401123047,17377.0,-0.0008223935358048218,-3.7272748080246276,-2.749992132179489,31.62391599061766,43.71539165520525,0.14941555600346845,0.377957586183026,-0.5502752948368901,-0.3689199048886884,17.036558969101577,0.3939380645751953,0.0005190035712843155,-0.33484830856323455,-0.8579508096183872,0.1882541924919181,-0.5963995590908091,-0.07329705803566,0.4537508889887931,49.999999999999744,-5.720654535733544,0.2615512505275757,2,-0.06818199157714488,0.13636302947998402,-1.4810605049133265,-0.924242496490475,-0.1969699859619105,0,0.02057613893561383,13.000000000001641,18.42424201965332,1.8571557026220191,18.69696807861328,23.000755334550497,18.69696807861328,0.02057613893561383
301,2001-02-27,18.393938064575195,18.575756072998047,18.333332061767575,18.575756072998047,24819.0,-0.0008230704236003028,1.6666666666667058,-1.090912212036965,32.45611419750004,41.25325124254387,0.14674558726360587,0.38416646151057066,-0.49682264420646405,-0.35034357991866116,16.614293008592814,0.2424240112304723,-0.0951028372645979,-0.33181848526000834,-0.8777073858287352,0.2140704153087185,-0.6047629355443718,-0.05887403497564492,0.43014675186673657,52.38088101739342,-1.3691111700222294,0.2729444502843634,2,-0.05303001403808594,0.15909099578857422,-1.4469695091247559,-0.9696965217590332,-0.3787879943847656,1,0.009061025303407133,-3.7272748080246276,18.409090042114254,13.000000000001641,18.42424201965332,1.8571557026220191,18.69696807861328,0.009061025303407133
302,2001-02-28,18.60606002807617,18.60606002807617,18.27272605895996,18.60606002807617,16212.0,0.011532166888693407,1.0,-0.0,38.88891664127315,40.13363234649776,-0.05182414566694504,0.16876406250328913,-0.6815545309706117,-0.5476120341070398,16.22785455158939,0.3333339691162074,-0.12329865009186136,-0.11212081909179972,-0.6603508634818454,0.4361092252982459,-0.38623584128682253,0.1619942031032231,0.1808189182910951,85.71441416869185,33.220949946650606,0.2741150221950234,2,-0.26515197753905895,-0.05303096771239879,-1.378787755966183,-1.1818184852600062,-0.4090919494628871,2,0.0016286117363788488,1.6666666666667058,18.393938064575195,-3.7272748080246276,18.409090042114254,13.000000000001641,18.42424201965332,0.0016286117363788488
303,2001-03-01,18.787878036499023,18.787878036499023,18.24242401123047,18.484848022460934,24433.0,0.009771977954950994,2.6,100.0,44.85293232859999,40.18830496401053,-0.1681953056170684,-0.006212510331099708,-0.8420971186358841,-0.7271583097858674,15.816082817824572,0.5454540252685547,-0.1523256474595911,0.06515169143676758,-0.4838447802411565,0.6141481631146917,-0.20934654440219447,0.3396499272757296,-0.8939399719238281,100.0,47.768144349693316,0.2744982358389617,3,-0.3636360168457031,-0.2348489761352539,-1.4318182468414307,-1.3636364936828613,-0.2272720336914098,3,-0.006451607008506111,1.0,18.60606002807617,1.6666666666667058,18.393938064575195,-3.7272748080246276,18.409090042114254,-0.006451607008506111
304,2001-03-02,20.136362075805664,20.363636016845703,18.81818008422852,19.09090805053711,192865.0,0.07177415334967341,1.0606052899611236,3.4500015735640823,76.14211835613433,43.172347220280884,-1.4215146201786837,-1.3511801148430251,-2.1580821413306666,-2.061151496366236,15.658749866394825,1.5757579803466797,-0.12343999901603198,1.3674236297607436,0.5533649279680866,2.1814823315534007,0.9603942788644133,1.774452980657074,-2.224545211791991,89.28565648136991,30.704929242733343,0.40702935089632875,3,-0.9242410659790039,-1.0075750350952148,-2.6553022861480713,-2.712120532989502,-1.969696044921875,4,-0.05492849323588267,2.6,18.787878036499023,1.0,18.60606002807617,1.6666666666667058,18.393938064575195,-0.05492849323588267
305,2001-03-05,20.787878036499023,20.787878036499023,19.909090042114254,20.0,141454.0,0.03235519694375033,1.230771651637121,0.7536228446742405,80.25208728376754,46.5336902518106,-1.9556524458594886,-1.9750815598596354,-2.7688583537056317,-2.6949667279881133,15.656934996169081,0.8787879943847692,-0.0392827566643561,1.9371213912963867,0.7280631603479613,3.146179622244812,1.3325922758221758,2.5416505067705977,-2.777988406372071,100.0,34.625452376174636,0.6045291154742122,3,-1.3636360168457031,-1.446969985961914,-3.295454263687134,-3.3636364936828613,-2.7878780364990234,0,-0.10204081445402191,1.0606052899611236,20.136362075805664,2.6,18.787878036499023,1.0,18.60606002807617,-0.10204081445402191
306,2001-03-06,20.560606002807614,20.727272033691406,20.45454406738281,20.636362075805664,41068.0,-0.010932911636886145,1.117650543526582,-0.09615203050293981,77.95918346374846,49.6402661922271,-1.615623862700648,-1.71774087604447,-2.502647527226859,-2.4499262007772202,15.655022048101195,0.3333339691162145,0.037018613807600076,1.6348493576049776,0.20503879595485586,3.0646599192550994,0.9199440767799167,2.3497546384300385,-2.384037068298337,91.07145399463926,16.707555132379497,0.7149052808250603,3,-1.1363639831542933,-1.2196979522705043,-2.8939397335052455,-3.1363644599914515,-2.7575759887695277,1,-0.11422260347455604,1.230771651637121,20.787878036499023,1.0606052899611236,20.136362075805664,2.6,18.787878036499023,-0.11422260347455604
307,2001-03-07,20.16666603088379,20.303030014038086,19.69696807861328,19.69696807861328,41203.0,-0.019159939734754494,-1.580645423277308,-6.200135958507187,74.60938767762818,54.12361499344681,-1.1077778089702939,-1.2984900092450005,-2.0681705794987657,-2.0313768083755264,15.234795930576805,0.8636379241943324,0.08804021224692349,1.1825760841369615,-0.3513895503397464,2.7165417186136693,0.41559326689860754,1.9495589013753154,-1.8334185502551286,75.59523764921686,-4.007977015960947,0.7669828172383534,3,-0.7424240112304688,-0.8257579803466797,-2.481060743331909,-2.742424488067627,-2.8181819915771484,2,-0.10668674521601484,1.117650543526582,20.560606002807614,1.230771651637121,20.787878036499023,1.0606052899611236,20.136362075805664,-0.10668674521601484
308,2001-03-08,20.363636016845703,20.363636016845703,20.16666603088379,20.16666603088379,10642.0,0.009767107049835078,1.0,0.41935457672269216,73.79033649873202,58.9527769375557,-1.1660960199374166,-1.4655898377199037,-2.2195251850467486,-2.2112934427245,14.49816620261028,0.19696998596191406,0.1466472234569025,1.3128793716430671,-0.3407681453343727,2.966526888620507,0.4860556131543454,2.139703130131789,-1.883110702864819,78.46156974655483,-3.2723930325016823,0.8268237584887203,3,-0.848484992980957,-1.0227279663085938,-2.6666667461395264,-2.939394474029541,-3.0151519775390625,3,-0.1063988737787327,-1.580645423277308,20.16666603088379,1.117650543526582,20.560606002807614,1.230771651637121,20.787878036499023,-0.1063988737787327
309,2001-03-09,20.66666603088379,20.81818008422852,20.03030204772949,20.03030204772949,36973.0,0.014880938442791258,-1.4761867652965137,3.230766251246762,74.80620779130798,63.75080935985463,-1.2489247968673496,-1.7258400426304874,-2.4744319046400562,-2.486383591985849,13.926190934782051,0.7878780364990305,0.2258231250816678,1.532576084136963,-0.2714434715513043,3.33659563982523,0.6305663062928311,2.4345858619810947,-2.0476995535518157,86.48658303818372,5.949225235163297,0.902009777844133,3,-1.1363639831542969,-1.3106069564819336,-2.856060743331909,-3.242424488067627,-3.3181819915771484,4,-0.10190613352579114,1.0,20.363636016845703,-1.580645423277308,20.16666603088379,1.117650543526582,20.560606002807614,-0.10190613352579114
310,2001-03-12,20.378786087036133,20.60606002807617,20.19696807861328,20.484848022460934,18549.0,-0.013929675130834096,1.3478246591537544,-0.1666686648403294,69.45453813032894,67.86174535239117,-0.728913758958118,-1.3659907743286581,-2.140781658363551,-2.1809054195869315,13.562217186312054,0.4696979522705078,0.34059000579037857,1.154544639587403,-0.7111454149275893,3.0202346941023954,0.22169961232990687,2.0873896668448992,-1.5838825211524359,60.81080161541086,-16.962567567158196,0.9328450272574964,3,-0.8484840393066406,-1.0227270126342773,-2.2878777980804443,-2.8939385414123535,-1.9393939971923828,0,-0.10855013869347074,-1.4761867652965137,20.66666603088379,1.0,20.363636016845703,-1.580645423277308,20.16666603088379,-0.10855013869347074
311,2001-03-13,20.151514053344727,20.303030014038086,19.7575740814209,19.7575740814209,47018.0,-0.011152383302947766,-1.7692337487532561,-3.714244609491735,66.78322032294341,70.96111242813231,-0.25268343887098155,-1.0719607032580853,-1.8796940230967536,-1.9420166281973117,13.130614829922582,0.6212120056152344,0.49664641389290054,0.8499999046325684,-1.0357952990653878,2.7357951083305245,-0.09289769721640795,1.7928975064815447,-1.1947483659934441,40.5405911152391,-34.232596594732776,0.9428976018489781,3,-0.6212120056152344,-0.7954549789428711,-2.060605764389038,-2.6666665077209473,-1.5151519775390625,1,-0.10676686861589046,1.3478246591537544,20.378786087036133,-1.4761867652965137,20.66666603088379,1.0,20.363636016845703,-0.10676686861589046
312,2001-03-14,20.151514053344727,20.151514053344727,20.151514053344727,20.151514053344727,0.0,0.0,1.0,0.0,66.78322032294341,73.39781109417046,-0.011629576068440173,-0.9915325680826932,-1.8334583478507618,-1.9327011823038482,12.675688145888273,0.0,0.6649389763878908,0.7666666030883782,-1.1144713144085756,2.647804520585332,-0.17390235566009693,1.7072355618368533,-1.0458352142432652,37.142913662660405,-34.24984651527349,0.9405689587484767,3,-0.3333339691162074,-0.7954549789428711,-2.060605764389038,-2.6666665077209473,-2.2121219635009766,2,-0.11654131957974845,-1.7692337487532561,20.151514053344727,1.3478246591537544,20.378786087036133,-1.4761867652965137,20.66666603088379,-0.11654131957974845
313,2001-03-15,19.545454025268555,19.636362075805664,18.787878036499023,18.93939208984375,28099.0,-0.030075160926956723,1.1538461538461537,100.0,62.012982501170974,71.82790711028565,0.7970075411314923,-0.2993906455332791,-1.2038592643470984,-1.317610296525089,13.617188531596463,1.3636360168457031,0.8332421453783709,0.09621257781982351,-1.7090922859767517,1.9015174416163987,-0.8064398540784659,0.9988650097181129,1.2727260589599645,37.31346228098105,-35.26577380905028,0.9026524318982885,3,0.25757503509521484,-0.18939495086669922,-1.4242427349090576,-2.0606064796447754,-1.5606060028076172,3,-0.11240311855235752,1.0,20.151514053344727,-1.7692337487532561,20.151514053344727,1.3478246591537544,20.378786087036133,-0.11240311855235752
314,2001-03-16,19.333332061767575,19.545454025268555,18.787878036499023,19.545454025268555,31478.0,-0.010852751909817382,6.142834021202558,-0.35000047206775703,59.501550424381364,69.5222919036872,0.9870381712883542,-0.029094645234067684,-0.9604087391532552,-1.0997766151394366,14.391136549181244,0.7575759887695312,0.9844257544380213,-0.15378818511963388,-1.9131307094913623,1.6055543392520946,-1.0334594473054963,0.7258830770662286,1.4442419815063552,29.999968528750426,-43.55850001727619,0.8796712621858638,3,0.46969699859619496,0.022727012634280896,-1.2007572650909388,-1.8484845161437953,-0.6666660308837855,4,-0.1026645596382244,1.1538461538461537,19.545454025268555,1.0,20.151514053344727,-1.7692337487532561,20.151514053344727,-0.1026645596382244
315,2001-03-19,18.878786087036133,19.393938064575195,18.18181800842285,18.484848022460934,26944.0,-0.023511000239339164,-1.4242447361845707,-1.857130011779184,54.571422816687026,66.92365183179147,1.2765428487277326,0.4610211819655774,-0.44497840695695956,-0.640894459764592,14.98761172549148,1.2121200561523438,1.1107891064023399,-0.6159098625183113,-2.362736300938302,1.1309165759016793,-1.4893230817283047,0.25750335669168223,1.858994036102299,32.85706835376567,-41.58823033944981,0.8734132192099947,3,0.6212129592895508,0.47727298736572266,-0.7121202945709229,-1.3939385414123535,-0.09090805053710938,0,-0.08105934569491913,6.142834021202558,19.333332061767575,1.1538461538461537,19.545454025268555,1.0,20.151514053344727,-0.08105934569491913
316,2001-03-20,18.93939208984375,19.2575740814209,17.878786087036133,18.636362075805664,108253.0,0.0032102701163203573,1.9354839364646212,0.7692326314413329,53.23528126779517,64.5487511195878,1.0748112078998062,0.43714772874716346,-0.43834441036336,-0.6965259357928844,15.737712888046666,1.3787879943847656,1.0307897178355212,-0.5643947601318366,-2.2969027212007553,1.168113200937082,-1.430648740666296,0.3018592204026227,1.6961495487060603,46.66664988200382,-25.264558749274066,0.8662539805344598,3,0.4090909957885742,0.4090909957885742,-0.77272629737854,-1.4545445442199707,-0.3939380645751953,1,-0.026400002578125248,-1.4242447361845707,18.878786087036133,6.142834021202558,19.333332061767575,1.1538461538461537,19.545454025268555,-0.026400002578125248
317,2001-03-21,18.69696807861328,18.77272605895996,17.969696044921875,18.333332061767575,19328.0,-0.012799989042967641,2.1176431385326264,1.2000000000000117,49.12789878553918,61.808480262566384,1.2145582404488913,0.7162966412362977,-0.10617683809881129,-0.4504865792035879,16.781912167765036,0.969696044921875,0.8470665107515671,-0.8068187713623054,-2.539326732431224,0.9256891897066133,-1.6730727518967647,0.05943520917215395,1.7731682268457085,46.551727880053306,-20.92723528998559,0.8662539805344598,3,0.651515007019043,0.651515007019043,-0.5303022861480713,-1.212120532989502,0.3787879943847656,2,-0.003241488275146698,1.9354839364646212,18.93939208984375,-1.4242447361845707,18.878786087036133,6.142834021202558,19.333332061767575,-0.003241488275146698
318,2001-03-22,18.151514053344727,18.636362075805664,16.969696044921875,18.10606002807617,34065.0,-0.02917339447632039,2.28358551080264,0.12499868869657293,27.49141948941744,56.55128156235632,1.5793043409545682,1.284656393099148,0.5040177907148831,0.09060918127500273,18.236606615945135,1.7272720336914062,0.6579626435120929,-1.3250000953674324,-3.126773046718423,0.47677285598355823,-2.2258865710429276,-0.42411361969193706,2.1631412390088904,45.88233900235405,-18.060036516067022,0.9008864756754956,3,0.6363639831542969,0.7424240112304688,0.015151739120483398,-0.6666665077209473,0.9393939971923828,3,-0.01168618567451618,2.1176431385326264,18.69696807861328,1.9354839364646212,18.93939208984375,-1.4242447361845707,18.878786087036133,-0.01168618567451618
319,2001-03-23,18.727272033691406,18.727272033691406,17.27272605895996,17.59090805053711,30449.0,0.03171955676284677,1.5600001342773027,25.00029373504903,26.223780379107495,51.74786403444282,0.7817186374193383,0.7723641901071154,-0.019977875698728553,-0.4934610779834969,19.7625049989779,1.4545459747314453,0.508921530158787,-0.764393615722657,-2.5337127326297733,1.0049255011844593,-1.6490531741762169,0.12026594273090296,1.319786518867673,72.50002163648966,12.576773432752802,0.8846595584535585,3,-0.09090900421142578,0.16666603088378906,-0.6325759887695312,-1.242424488067627,-0.09090995788574219,4,-0.03964400206793639,2.28358551080264,18.151514053344727,2.1176431385326264,18.69696807861328,1.9354839364646212,18.93939208984375,-0.03964400206793639
320,2001-03-26,18.787878036499023,18.787878036499023,17.818180084228516,18.45454406738281,19595.0,0.003236242988225113,4.818176616331832,0.29333380330389613,28.727270896218613,47.51942520925118,0.5271450176676709,0.7816675565733533,-0.03242311858589275,-0.5606597842874734,21.738227926446967,0.9696979522705078,0.3417201739871878,-0.7227270126342766,-2.4508839983298074,1.0054299730612541,-1.5868055054820438,0.14135148021349053,1.0129915154490803,79.47023235379201,22.516798018153736,0.8640784928477659,3,-0.22727298736572266,0.10606002807617188,-0.564394474029541,-1.3030304908752441,-0.15151596069335938,0,-0.006451607008506111,1.5600001342773027,18.727272033691406,2.28358551080264,18.151514053344727,2.1176431385326264,18.69696807861328,-0.006451607008506111
321,2001-03-27,18.560606002807614,18.787878036499023,18.18181800842285,18.18181800842285,18430.0,-0.012096737760905807,-2.199995971680917,1.1363618157161186,29.924249649047823,43.42398402326278,0.5643633384561753,1.0772998726185783,0.24526934775154174,-0.34040125524876785,23.82072137593358,0.6060600280761719,0.12056336694427472,-0.9583324432373068,-2.6652943684917787,0.7486294820171651,-1.8118134058645445,-0.1048514806100691,1.0137696685783908,87.5000393390616,31.545409866164583,0.8534809626272363,3,-0.2575769424438441,0.3333320617675817,-0.2121224403381312,-1.0757584571838343,0.03030204772949574,1,0.012244860628851884,4.818176616331832,18.787878036499023,1.5600001342773027,18.727272033691406,2.28358551080264,18.151514053344727,0.012244860628851884
322,2001-03-28,18.636362075805664,18.74242401123047,18.18181800842285,18.18181800842285,8903.0,0.004081551700768404,-1.466673940044983,1.199995971680928,27.734349068475126,39.615246975185464,0.2805875843312542,1.058183994518707,0.20768841067049948,-0.42764004281667667,25.847720275552387,0.5606060028076172,-0.07555254513296106,-0.8840914726257338,-2.5876922073163158,0.8195092620648481,-1.7358918399710248,-0.03229110528044288,0.7296392254632096,91.666622956598,36.96613878136098,0.8518003673452917,3,-0.3787870407104492,0.25757598876953125,-0.27651453018188477,-1.1515145301818848,-0.15151405334473012,2,-0.004877993364119537,-2.199995971680917,18.560606002807614,4.818176616331832,18.787878036499023,1.5600001342773027,18.727272033691406,-0.004877993364119537
323,2001-03-29,18.66666603088379,18.787878036499023,18.45454406738281,18.469696044921875,5712.0,0.001626066018403094,-1.9333232625862753,0.4333352915505724,22.2689031182463,35.47828616339268,0.1257413508887204,1.0733655435040035,0.21621040795253066,-0.4669477933522508,27.807487998614345,0.3333339691162145,-0.25981501554621644,-0.8477269172668471,-2.5631225338922476,0.8676686993585534,-1.7054247255795474,0.009970891045853136,0.507630849877323,92.00001007079771,39.61335657286812,0.8576978083126997,3,-0.4848489761352539,0.22727203369140625,-0.30303049087524414,-1.1818184852600098,-0.6818180084228516,3,0.021915538716845484,-1.466673940044983,18.636362075805664,-2.199995971680917,18.560606002807614,4.818176616331832,18.787878036499023,0.021915538716845484
324,2001-03-30,19.03030204772949,19.03030204772949,18.060606002807614,18.060606002807614,35996.0,0.019480501565950048,1.0,4.9230650049869755,31.68724343791635,32.9355995657515,-0.3189398291177987,0.6562646567561607,-0.11334272489973074,-0.8351452408436124,27.198892564121678,0.969696044921875,-0.45094586011067506,-0.4287878990173368,-2.1310214189077534,1.2734456208730798,-1.2799046589625434,0.4223288609278697,-2.0606060028076136,100.0,46.66806759580925,0.8511167599452074,3,-0.9166669845581019,-0.13636398315429332,-0.6590909957885707,-1.5454545021057093,-1.0606060028076136,4,0.0031847105030502476,-1.9333232625862753,18.66666603088379,-1.466673940044983,18.636362075805664,-2.199995971680917,18.560606002807614,0.0031847105030502476
325,2001-04-02,18.66666603088379,19.075756072998047,18.19696807861328,19.075756072998047,14391.0,-0.0191082630182996,3.2963059664958667,-0.42187450826121164,30.555552780311572,30.415629733808878,0.012787406669517054,0.8989250311780239,0.2749919127894245,-0.4690382755863922,26.051431390368656,0.8787879943847656,-0.5982512856903632,-0.6863633155822768,-2.3021327036649453,0.9294060725003916,-1.494248009623611,0.12152137845905742,-1.6557578659057626,59.70152058034965,4.555287094055323,0.8078846940413351,4,-0.6439399719238281,0.22727203369140625,-0.33712148666381836,-1.1818184852600098,-0.4848480224609375,0,-0.0016234262201930694,1.0,19.03030204772949,-1.9333232625862753,18.66666603088379,-1.466673940044983,18.636362075805664,-0.0016234262201930694
326,2001-04-03,18.212120056152344,18.60606002807617,18.212120056152344,18.27272605895996,5395.0,-0.0243506780471352,-12.000031471282337,0.14814832083028334,27.304957415588945,27.990858470481072,0.3948427566338282,1.2316547802878333,0.7450678466418381,-0.007381626375842387,24.841959988960173,0.4545459747314453,-0.7395377189427705,-1.0234849929809577,-2.6108389126028477,0.5638689266409322,-1.8171619527919027,-0.22980803317001275,-1.1186179748535174,14.925286200916817,-40.74268745237492,0.7936769598109449,4,-0.1893939971923828,0.6818180084228516,0.23106050491333008,-0.7272725105285645,-0.24242401123046875,1,0.02329448841459869,3.2963059664958667,18.66666603088379,1.0,19.03030204772949,-1.9333232625862753,18.66666603088379,0.02329448841459869
327,2001-04-04,18.01515007019043,18.34848403930664,17.878786087036133,18.27272605895996,12939.0,-0.010815324374900293,1.2962952602083158,4.250007867820614,30.196064686141497,28.29137460345041,0.5419139334302585,1.3272213998747553,0.9555991773937329,0.19127116417872259,25.522319522668504,0.4696979522705078,-0.8332421713481502,-1.1128791809082017,-2.7259654005239398,0.5002070387075364,-1.9194222907160707,-0.3063360711003327,-0.8423578292236336,11.39243128512629,-44.67237968014862,0.8065431098078689,4,0.15909099578857422,0.8787879943847656,0.43181848526000977,-0.5303025245666504,-0.27272605895996094,2,0.031959654962818496,-12.000031471282337,18.212120056152344,3.2963059664958667,18.66666603088379,1.0,19.03030204772949,0.031959654962818496
328,2001-04-05,18.19696807861328,18.303030014038086,18.0,18.0,7550.0,0.010092505902779214,-2.076945423558121,-0.7646989129468914,35.17785617259689,29.28627191383812,0.4103771797684743,1.02743654915675,0.7863156441502177,0.013661880180169561,26.156738840885964,0.30303001403808594,-0.9246406032141152,-0.8227277755737319,-2.376341715373382,0.7308861642259181,-1.5995347454735551,-0.04592080567390866,-0.948057284365234,26.58228654926963,-31.42546222032293,0.7768069698998243,4,0.25,0.6969699859619141,0.2500004768371582,-0.712120532989502,0.19696998596191406,3,0.015820214807432453,1.2962952602083158,18.01515007019043,-12.000031471282337,18.212120056152344,3.2963059664958667,18.66666603088379,0.015820214807432453
329,2001-04-06,18.560606002807614,18.575756072998047,18.212120056152344,18.333332061767575,11276.0,0.019983434747116613,1.8235450930443597,1.1538617964906845,45.749010757817565,31.177576342904672,0.023033690942884988,0.5248366262381516,0.43969613331023183,-0.3426423499385365,26.001563019704747,0.3787879943847656,-0.9677364743038197,-0.35378684997558807,-1.7103793759939236,1.0028056760427475,-1.032083112984754,0.32450941303357794,-1.2386213974095668,56.962156425631164,-4.052371908283092,0.6782962630091677,4,-0.08333492279052379,0.3333320617675817,-0.07197046279906871,-1.0757584571838343,-0.530303955078125,4,-0.03102043005813404,-2.076945423558121,18.19696807861328,1.2962952602083158,18.01515007019043,-12.000031471282337,18.212120056152344,-0.03102043005813404
330,2001-04-09,18.16666603088379,18.484848022460934,18.16666603088379,18.484848022460934,29122.0,-0.021224521002398022,1.0000000000000224,-1.3999932861686526,40.52046192774386,32.354933262759786,0.35714552858356186,0.784789356337221,0.8303088239638114,0.056898864755602574,25.85847940067505,0.3939399719238246,-0.8605577234682364,-0.6371208190917983,-1.8433855789231544,0.5691439407395578,-1.2402531990074763,-0.033988439176120266,-0.7745305667817419,39.583426217083286,-22.285743458662033,0.6031323799156775,4,0.3106050491333008,0.7272720336914062,1.0037879943847656,-0.10606050491333008,-0.04545402526855469,0,-0.01084238492781564,1.8235450930443597,18.560606002807614,-2.076945423558121,18.19696807861328,1.2962952602083158,18.01515007019043,-0.01084238492781564
331,2001-04-10,18.0,18.333332061767575,17.909090042114258,18.18181800842285,62191.0,-0.009174277250457052,-1.333321094565443,0.5714277150684338,41.28789901733397,33.86088325707744,0.48715651601083465,0.8242653530150257,0.9931077031742142,0.22849578237246249,26.78045229343623,0.42424201965331676,-0.7926582096270494,-0.6962111473083503,-1.7732303022724132,0.38080800765571254,-1.2347207247903818,-0.1577015698263189,-0.5405197115421139,17.391554213998955,-44.49780608672842,0.5385095774820311,4,0.47727108001708984,0.8939380645751953,1.3825750350952148,0.27272653579711914,-0.0151519775390625,1,0.010101000467936272,1.0000000000000224,18.16666603088379,1.8235450930443597,18.560606002807614,-2.076945423558121,18.19696807861328,0.010101000467936272
332,2001-04-11,17.803030014038086,18.121212005615234,17.727272033691406,18.09090805053711,74834.0,-0.010942776997884152,1.260865757743272,1.583330710726462,45.2282279050963,36.411919344505215,0.618532485136619,0.8814648434194332,1.1838419967265565,0.4387364602682773,27.828757489782475,0.3939399719238281,-0.7527957215769412,-0.7757569313049331,-1.6834962702094884,0.13198240759962232,-1.2296266007572108,-0.32188726185265537,-0.2788986941985918,8.928627627290098,-52.714118381921836,0.45386966945227813,4,0.5984840393066406,1.0909080505371094,1.579545021057129,0.4696965217590332,0.5,2,0.009361666567565763,-1.333321094565443,18.0,1.0000000000000224,18.16666603088379,1.8235450930443597,18.560606002807614,0.009361666567565763
333,2001-04-12,17.34848403930664,17.727272033691406,17.27272605895996,17.727272033691406,57212.0,-0.02553194452702856,1.4000020141595415,1.3157933095255447,30.472106482481962,36.27690412723473,0.9682525750653568,1.2258291145851885,1.6286956601761062,0.9006577384671601,29.82572474944035,0.530303955078125,-0.7192757339800515,-1.1204544067382827,-2.066562445673476,-0.1743463678030892,-1.5935084262058794,-0.6474003872706859,1.7272720336914062,5.813985827686804,-52.20589193466467,0.47305401946759595,4,0.8257570266723633,1.5454540252685547,2.034090995788574,0.9242424964904785,0.681818008422848,3,0.022707457956054,1.260865757743272,17.803030014038086,-1.333321094565443,18.0,1.0000000000000224,18.16666603088379,0.022707457956054
334,2001-04-13,17.34848403930664,17.34848403930664,17.34848403930664,17.34848403930664,0.0,0.0,1.0,-0.0,29.257646962461493,36.13269236969583,0.7874020456299142,1.1273023523978694,1.6021960856258275,0.9037532294732706,31.930610601225283,0.0,-0.6865376625391377,-1.021212005615233,-2.0013390298661697,-0.04108498136429617,-1.5112755177407031,-0.5311484934897628,1.6912114334106434,6.250029504280893,-47.0300483160535,0.49006351212546917,4,0.5909090042114258,1.5454540252685547,2.079545497894287,0.9242424964904785,0.4090900421142578,4,0.06026198155987905,1.4000020141595415,17.34848403930664,1.260865757743272,17.803030014038086,-1.333321094565443,18.0,0.06026198155987905
335,2001-04-16,17.34848403930664,17.34848403930664,17.34848403930664,17.34848403930664,0.0,0.0,1.0,0.0,31.308409290779508,36.57752035582812,0.6490037346644257,1.0611852001098647,1.5771039587901896,0.9030093262742511,33.371980025281836,0.0,-0.6423498930332379,-0.9446969032287598,-1.9939766305190894,0.10458282406156982,-1.4693367668739263,-0.4200570395835932,1.6558720451354958,7.142895679086745,-40.08151754326056,0.5246398636451652,4,0.5757570266723633,1.4393939971923828,2.094696521759033,0.9393935203552246,0.5303020477294922,0,0.03930130188194236,1.0,17.34848403930664,1.4000020141595415,17.34848403930664,1.260865757743272,17.803030014038086,0.03930130188194236
336,2001-04-17,18.43939208984375,18.469696044921875,17.575756072998047,17.575756072998047,58664.0,0.06288203903381007,-1.0701776083605348,100.0,47.68683050823918,38.52093878050564,-0.45402058041524995,-0.07283659310826351,0.4761935695378412,-0.17843578237800983,33.62764547516009,1.1212120056152344,-0.6438177124789419,0.1712111473083482,-0.8362328928435367,1.1786551874602331,-0.3325108727675925,0.6749331673842889,0.5303313940887442,97.46827778193853,53.55775880601593,0.5037220200759422,4,-0.5151510238647461,0.19697093963623047,1.0037884712219238,-0.15151453018188477,-0.5606060028076172,1,-0.017255454121167357,1.0,17.34848403930664,1.0,17.34848403930664,1.4000020141595415,17.34848403930664,-0.017255454121167357
337,2001-04-18,18.636362075805664,18.636362075805664,17.93939208984375,18.19696807861328,20882.0,0.010682021674152775,2.1724146912127935,0.5087722010450668,49.65752391167703,40.12979075151454,-0.6186638806644247,-0.2894184671142028,0.27325763828676486,-0.364701385940716,33.78892470418319,0.6969699859619141,-0.6083309513979103,0.3712114334106431,-0.6311538620286115,1.3735767288498977,-0.12997121430898417,0.8723940811302704,0.29942145962737854,100.0,59.60419728321994,0.501182647719627,4,-0.6818180084228516,-0.07575702667236328,0.8068184852600098,-0.34848451614379883,-0.6060600280761754,2,-0.03495929359467331,-1.0701776083605348,18.43939208984375,1.0,17.34848403930664,1.0,17.34848403930664,-0.03495929359467331
338,2001-04-19,17.93939208984375,18.393938064575195,17.66666603088379,18.0,51615.0,-0.037398392622278065,-1.4,-0.13793522565970248,38.53502788912986,39.32823709943813,0.04238367930640763,0.41196681179647854,0.9550629469371188,0.33660956153413224,33.086856818318836,0.969696044921875,-0.5273041189269314,-0.3151524543762214,-1.3270243471362306,0.6967194383837878,-0.8210884007562278,0.19078349200378497,0.9631302960598305,45.882298928199596,12.487934595614256,0.5059359463800048,4,0.0151519775390625,0.36363697052001953,1.6477274894714355,0.34848546981811523,0.15151596069335938,3,0.020270359350705425,2.1724146912127935,18.636362075805664,-1.0701776083605348,18.43939208984375,1.0,17.34848403930664,0.020270359350705425
339,2001-04-20,17.984848022460938,18.060606002807614,17.43939208984375,18.060606002807614,30310.0,0.002533861369969248,15.399959717013454,1.249968529707897,42.32082776410802,39.52827774792304,-0.10430067549546962,0.3246852785964762,0.8956347511452876,0.2943514119412569,32.62787400906045,0.6212139129638636,-0.4534439790870941,-0.23257532119750834,-1.2257263638124094,0.7605757214173927,-0.7291508425049571,0.2640002001099404,0.8850784369037719,49.411820461213324,18.54600691787563,0.4965755213074499,4,-0.030303955078125,0.27272701263427734,1.594696044921875,0.30302953720092773,0.21212005615234375,4,0.0025273510908618846,-1.4,17.93939208984375,2.1724146912127935,18.636362075805664,-1.0701776083605348,18.43939208984375,0.0025273510908618846
340,2001-04-23,18.66666603088379,18.93939208984375,17.727272033691406,18.0,71857.0,0.03791069057527441,1.0000031471331976,-8.799944610891925,54.87013212603698,41.03741476000115,-0.7909073301634137,-0.38649503681965314,0.2211559288219931,-0.38123931553565527,31.75919565371723,1.2121200561523438,-0.39852521514422534,0.45530328750610494,-0.5245810812682912,1.435187656280501,-0.034638896881094894,0.9452454718933048,-1.3939399719238281,81.8182627360026,46.914580716881034,0.4899421843871984,4,-0.5606069564819336,-0.4848489761352539,0.9128780364990234,-0.37878847122192383,-0.5,0,-0.04870135609427029,15.399959717013454,17.984848022460938,-1.4,17.93939208984375,2.1724146912127935,18.636362075805664,-0.04870135609427029
341,2001-04-24,18.787878036499023,18.787878036499023,18.09090805053711,18.484848022460934,7794.0,0.006493500521983497,3.6000062942564908,0.45454545454545986,58.41584405224849,42.50270544301806,-0.8812819414476643,-0.516277181771688,0.10786598500767397,-0.5024718470203311,30.843572840638657,0.6969699859619141,-0.41880242864021966,0.5651516914367676,-0.4368084860343764,1.5671118689079115,0.06417160270119737,1.0661317801723378,-1.4818186569213871,89.89906311035156,49.872417027806804,0.5009800887355719,4,-0.681818962097168,-0.6742429733276367,0.6401510238647461,-0.5000004768371582,-0.6060600280761719,1,-0.048387154083968764,1.0000031471331976,18.66666603088379,15.399959717013454,17.984848022460938,-1.4,17.93939208984375,-0.048387154083968764
342,2001-04-25,18.545454025268555,18.66666603088379,18.24242401123047,18.303030014038086,22245.0,-0.01290321401701211,-1.3333333333333333,0.7999999999999906,53.74593795553843,45.088686717802105,-0.5838702269779859,-0.2961992648731737,0.3594660286744684,-0.26559100796085033,29.878468632995915,0.5454540252685547,-0.3881454249537697,0.3272730827331536,-0.6675858452213888,1.322132010687696,-0.17015638124411936,0.8247025467104265,-1.2067279914855966,73.73746236165366,30.68788707163975,0.49742946397727206,4,-0.4015159606933594,-0.5227279663085938,0.8030290603637695,-0.25757646560668945,-0.6212120056152344,2,-0.035947781991428895,3.6000062942564908,18.787878036499023,1.0000031471331976,18.66666603088379,15.399959717013454,17.984848022460938,-0.035947781991428895
343,2001-04-26,19.075756072998047,19.969696044921875,18.363636016845703,18.545454025268555,136184.0,0.028594719061983964,-2.593224389296771,2.1874980330448466,55.3458967624198,47.9873811400197,-0.942506975488616,-0.8372058746755933,-0.14798180120185123,-0.8042150530645955,29.570547183973783,1.6060600280761719,-0.3339955900615337,0.837120628356935,-0.21191038897697467,1.8861516456908447,0.31260511968998017,1.3616361370238899,-1.705016718093873,64.67064875230663,22.41507966282014,0.5245155086669546,4,-0.41666603088378906,-0.6060600280761719,0.27272701263427734,-0.7878785133361816,-0.9242420196533203,3,-0.054805378159999196,-1.3333333333333333,18.545454025268555,3.6000062942564908,18.787878036499023,1.0000031471331976,18.66666603088379,-0.054805378159999196
344,2001-04-27,19.09090805053711,19.09090805053711,18.636362075805664,19.09090805053711,21770.0,0.0007943054776482494,1.0,0.0,60.40955162166099,51.22084139900653,-0.7649458702839809,-0.8933891244295893,-0.14988981506080634,-0.8267177014683895,28.808794843085796,0.4545459747314453,-0.280802022176907,0.8492423057556167,-0.20972072105756823,1.9082053325688015,0.31976079234902244,1.3787238191622109,-1.616210428032229,60.810801615411044,17.464689674305532,0.5294815134065926,4,-0.3863639831542969,-0.4696969985961914,-0.25,-0.8030304908752441,-0.9393939971923828,4,-0.052380955235487914,-2.593224389296771,19.075756072998047,-1.3333333333333333,18.545454025268555,3.6000062942564908,18.787878036499023,-0.052380955235487914
345,2001-04-30,18.636362075805664,19.060606002807614,18.560606002807614,19.060606002807614,53057.0,-0.023809552354879027,1.3571345076565184,-100.0,56.73075099669027,52.22572145327887,-0.12125370355273901,-0.46507446060578417,0.308006761666082,-0.3783693654913307,28.06166297432531,0.5303020477294957,-0.13122437364487638,0.39621152877807475,-0.660274884495422,1.4526979420515715,-0.13203167785867365,0.9244547354148231,-1.0618645164041034,29.032228590920443,-16.87004806755129,0.5282432066367485,4,0.06818199157714844,-0.015151023864746094,0.12878847122192383,-0.19696903228759766,-0.4545440673828125,0,-0.023577240848031145,1.0,19.09090805053711,-2.593224389296771,19.075756072998047,-1.3333333333333333,18.545454025268555,-0.023577240848031145
346,2001-05-01,18.636362075805664,18.636362075805664,18.636362075805664,18.636362075805664,0.0,0.0,1.0,-0.0,59.19730850325701,53.28569751900998,-0.10099604002509466,-0.4549892255932342,0.31044957079251745,-0.3797913985969359,27.274155170997066,0.0,0.03553072483685327,0.37499942779540874,-0.6960527478814953,1.4460516034723128,-0.16052666004304328,0.9105255156338607,-0.9660565769832914,22.806949738733287,-26.62500207211785,0.5355260878384525,5,0.06818199157714844,-0.015151023864746094,0.09090948104858398,0.06060600280761719,-0.3333320617675781,1,-0.02520320452088931,1.3571345076565184,18.636362075805664,1.0,19.09090805053711,-2.593224389296771,19.075756072998047,-0.02520320452088931
347,2001-05-02,18.59090805053711,18.787878036499023,18.545454025268555,18.651514053344727,4299.0,-0.002438996682059824,-2.2000201417475482,-100.0,65.0735270296413,56.234419645733475,-0.07003237760322989,-0.3838704623755902,0.35982240241165186,-0.33216733589323155,26.136429550914723,0.24242401123046875,0.2015088095697095,0.3007575035095229,-0.77337669379191,1.3748917008109558,-0.23630959514119354,0.8378246021602394,-0.828626929870758,14.150905303561123,-39.11308496823387,0.5370670986507166,5,0.11363601684570312,0.030303001403808594,0.007575511932373047,0.30303001403808594,-0.5606060028076207,2,-0.022004844572529603,1.0,18.636362075805664,1.3571345076565184,18.636362075805664,1.0,19.09090805053711,-0.022004844572529603
348,2001-05-03,18.484848022460934,18.74242401123047,18.287878036499023,18.42424201965332,13401.0,-0.005704940704771566,-1.727270646532733,-0.9999999999999414,63.44086652216203,58.58109061885058,0.13582032696101365,-0.26892531167482403,0.46864960734354,-0.22211269574428272,24.762570972353238,0.4545459747314453,0.22854065796170886,0.18030347824096182,-0.8962857452867219,1.2568927017686455,-0.35799113352288003,0.7185980900048037,-0.6342703048243621,24.528346701692357,-33.24989126117844,0.5382946117638421,5,0.3636360168457067,0.13636302947998402,0.09090852737427113,0.40909004211426137,-0.6666679382324183,3,-0.03032786648429142,-2.2000201417475482,18.59090805053711,1.0,18.636362075805664,1.3571345076565184,18.636362075805664,-0.03032786648429142
349,2001-05-04,17.984848022460938,18.575756072998047,17.969696044921875,18.333332061767575,131676.0,-0.027049181004487943,-2.199995971680917,-5.749992132179664,56.73077388628063,58.78782859221099,0.7105413396726199,0.19576572255406433,0.974455914877403,0.29207902835278077,23.793645583217106,0.6060600280761719,0.21806087550366016,-0.29090862274169993,-1.3694577675976234,0.7876405221142235,-0.8301831951696634,0.24836594968626358,-0.04950557173295422,1.3889301705915413,-60.200368717177106,0.5392745724279618,5,0.9848480224609375,0.6363630294799805,0.5530295372009277,0.9090900421142578,-0.4696979522705078,4,0.009267024701884674,-1.727270646532733,18.484848022460934,-2.2000201417475482,18.59090805053711,1.0,18.636362075805664,0.009267024701884674
350,2001-05-07,17.969696044921875,18.409090042114254,17.878786087036133,18.151514053344727,13741.0,-0.0008424857146492881,-1.916659235986154,0.5217398443400927,43.56847881841536,57.1381213440073,0.6888735447823606,0.20596449803834815,0.9958463143872294,0.32365604316409247,22.657358552483554,0.5303039550781214,0.3274263548548504,-0.2962121009826646,-1.3825247142248571,0.7901005122595279,-0.8393684076037609,0.24694420563843167,2.0,10.000083923243801,-45.10714684865487,0.5431563066210956,5,0.9545450210571289,0.651515007019043,0.534090518951416,0.9242420196533203,-0.681818008422848,0,0.01011803471624284,-2.199995971680917,17.984848022460938,-1.727270646532733,18.484848022460934,-2.2000201417475482,18.59090805053711,0.01011803471624284
351,2001-05-08,18.18181800842285,18.18181800842285,17.878786087036133,18.09090805053711,18773.0,0.011804426906871335,5.666638692486835,-0.5000052452137425,43.80167395793778,56.03320312205168,0.4266029760169836,0.008603393207444299,0.7930447396091331,0.13371400357126717,21.133217201394878,0.30303192138671875,0.4202792812859819,-0.09318103790283061,-1.173148660690135,0.9867865848844737,-0.633164849296481,0.44680277349081976,1.7460598373413099,33.333473205406335,-15.430251203518594,0.5399838113936516,5,0.7424230575561523,0.4393930435180664,0.27651405334472656,0.7121200561523438,-0.8787879943847656,1,0.0,-1.916659235986154,17.969696044921875,-2.199995971680917,17.984848022460938,-1.727270646532733,18.484848022460934,0.0
352,2001-05-09,17.969696044921875,18.18181800842285,17.59090805053711,18.16666603088379,38923.0,-0.011666708103816092,4.199979858506005,-2.1666491828042718,50.476204748859544,55.492126231656094,0.6129199257556408,0.24648940411382014,1.0053760111864705,0.35999171777811867,19.124791253930706,0.5909099578857422,0.3885416652856932,-0.31363630294799805,-1.3807656634003358,0.7534930575043397,-0.8472009831741687,0.2199283772781726,1.9171999656677272,32.894723765416764,-15.562893208861261,0.5335646802261695,5,0.3712120056152344,0.651515007019043,0.4886360168457031,0.9242420196533203,-0.6969699859619141,2,0.018549783384366636,5.666638692486835,18.18181800842285,-1.916659235986154,17.969696044921875,-2.199995971680917,17.984848022460938,0.018549783384366636
353,2001-05-10,17.74242401123047,17.84848403930664,17.575756072998047,17.727272033691406,40177.0,-0.012647516859676244,1.4000134277753533,-0.07692531156494205,46.396399461529654,53.93510932497483,0.7053433204265076,0.53206700790113,1.2243593129353698,0.5958869808198841,16.49906298113321,0.3939399719238281,0.31780224080187836,-0.5606053352355964,-1.5679483882074656,0.4467377177362728,-1.064276861721531,-0.05693380874966181,2.0526324809570333,16.666793823242188,-30.361862721751393,0.5036715264859338,5,0.5757570266723633,0.8787870407104492,0.7916655540466309,1.1515140533447266,-0.48484992980956676,3,0.01622540619685342,4.199979858506005,17.969696044921875,5.666638692486835,18.18181800842285,-1.916659235986154,17.969696044921875,0.01622540619685342
354,2001-05-11,18.393938064575195,18.393938064575195,17.43939208984375,17.727272033691406,122799.0,0.036720690077767015,1.86364065517488,43.998615307150054,45.909078944808556,52.73270131921021,-0.061947342839943076,-0.03911378202806759,0.5284839601107194,-0.04554705388853364,14.046577363555388,0.9545459747314453,0.3034560686064651,0.038636016845703836,-0.8631136357649609,0.9403856694563686,-0.4122388094596303,0.489510843151038,1.2679604024609397,98.43745389957962,53.50401781220407,0.4508748263053326,5,-0.2803030014038086,0.22727298736572266,0.27651500701904297,0.5,-0.969696044921875,4,-0.031301506959813485,1.4000134277753533,17.74242401123047,4.199979858506005,17.969696044921875,5.666638692486835,18.18181800842285,-0.031301506959813485
355,2001-05-14,18.03030204772949,18.469696044921875,17.787878036499023,18.212120056152344,130637.0,-0.01976934007112008,-1.0454559759673843,-0.27272727272727804,39.406771976278094,50.53375281621254,0.23096683890709002,0.3986609183012959,0.8216150411578589,0.32615679023525956,11.501937936892915,0.6818180084228516,0.22555869395093353,-0.35909090042114755,-1.144641030016075,0.4264592291737799,-0.751865965218613,0.03368416437631794,1.4537959091312551,57.35297384556111,17.35938967914403,0.3927750647974639,5,0.08333301544189808,0.5909090042114293,0.6553025245666539,0.8636360168457067,-0.9090900421142543,0,-0.028571455773472754,1.86364065517488,18.393938064575195,1.4000134277753533,17.74242401123047,4.199979858506005,17.969696044921875,-0.028571455773472754
356,2001-05-15,18.121212005615234,18.16666603088379,17.878786087036133,17.92424201965332,24753.0,0.005042065165912879,1.0000132510882456,-1.0833359559401834,43.805314910301355,48.17061813628589,0.0662667962744834,0.2979684959080373,0.6671296479736419,0.24392520277372043,11.443681787789577,0.28787994384765625,0.11412956864023016,-0.2522719383239753,-1.0463993249600065,0.5418554483120559,-0.6493356316419927,0.14479175499404207,1.1993094818841499,66.17657948520483,29.193454328518932,0.397063693318016,5,-0.030303955078125,0.4999990463256836,0.5643925666809082,0.7727260589599609,-1.196969985961914,1,-0.04598665745193986,-1.0454559759673843,18.03030204772949,1.86364065517488,18.393938064575195,1.4000134277753533,17.74242401123047,-0.04598665745193986
357,2001-05-16,17.984848022460938,18.18181800842285,17.909090042114258,18.0,50503.0,-0.00752510279732066,-2.272710626902566,-0.07692531156494205,32.000022659294885,44.677191040411756,0.12026775280788371,0.4037189290584493,0.7497226524095595,0.3909238922752536,11.701075120217732,0.27272796630859375,0.043168432811096835,-0.35606021881103445,-1.1581943975905524,0.44607395996848354,-0.7571273082007934,0.045006870578724545,1.185183113225996,52.94126358816386,18.656533916846797,0.4010670893897596,5,0.022726058959960938,0.6363630294799805,0.7007565498352051,0.9090900421142578,-1.3181819915771484,2,-0.03791069057527441,1.0000132510882456,18.121212005615234,-1.0454559759673843,18.03030204772949,1.86364065517488,18.393938064575195,-0.03791069057527441
358,2001-05-17,18.303030014038086,18.43939208984375,17.909090042114258,18.03030204772949,86918.0,0.017691669742206262,-1.0588178667693493,-17.999496475327526,38.18183170665139,42.6161974648974,-0.25302573793551986,0.12034684971854404,0.37400844069041383,0.08630249050369088,11.711722365959881,0.5303020477294922,-0.03838081228657586,-0.056060123443604226,-0.8360532822374793,0.7239330353502709,-0.44605670284054355,0.3339364559533351,0.7285499979813927,83.82360563964338,50.70923894369541,0.3899965793969383,5,-0.34848594665527344,0.31818103790283203,0.344696044921875,0.5909080505371094,-1.6515159606933594,3,-0.05629144214307147,-2.272710626902566,17.984848022460938,1.0000132510882456,18.121212005615234,-1.0454559759673843,18.03030204772949,-0.05629144214307147
359,2001-05-18,18.03030204772949,18.136362075805664,17.636362075805664,18.01515007019043,61267.0,-0.014900700381271337,3.4000134277753533,0.05555710968751248,40.384627023389164,42.262436154338936,0.02998073290007852,0.41809043187089756,0.5750798166282998,0.3701751115242935,11.189413533825588,0.6666679382324219,-0.1554553874982858,-0.33106079101562713,-1.106715414478522,0.4445938324472678,-0.7188881027470728,0.05676652071581856,0.873902930515932,47.27276056460485,13.078492629917754,0.3878273117314469,5,-0.07575798034667613,0.6287879943847692,0.503787517547611,0.8636360168457067,-0.7575759887695277,4,-0.042857183660209075,-1.0588178667693493,18.303030014038086,-2.272710626902566,17.984848022460938,1.0000132510882456,18.121212005615234,-0.042857183660209075
360,2001-05-21,17.7575740814209,18.59090805053711,17.7575740814209,18.575756072998047,210771.0,-0.015126089712009794,-1.0370381594682991,-53.998363544826354,37.16814553637576,41.525377440832045,0.30112097407374705,0.6526828457094673,0.7807853170195038,0.6525749754613877,12.321604636171726,0.8333339691162109,-0.27277099709792196,-0.5583341598510749,-1.3646015657321087,0.2479332460299588,-0.96146786279159,-0.15520045691055984,1.0294458657523897,12.698393668187277,-21.988818811536518,0.403133702940516,5,0.25757598876953125,0.9015159606933594,0.6590914726257324,1.1363639831542969,-0.5454540252685511,0,-0.01877126122291284,3.4000134277753533,18.03030204772949,-1.0588178667693493,18.303030014038086,-2.272710626902566,17.984848022460938,-0.01877126122291284
361,2001-05-22,17.878786087036133,18.09090805053711,17.575756072998047,17.7575740814209,68623.0,0.006825932701137072,-1.1250039339103068,-0.1481479754664155,39.82683463677837,40.34211409504525,0.14796336518165276,0.484723947581319,0.5999042594140356,0.5367574716636909,13.3786842842381,0.5151519775390625,-0.3239396305452047,-0.3916675567626946,-1.1883470799908302,0.405011966465441,-0.7900073183767624,0.006672204851373209,0.8004236315507924,29.850704204181632,-7.127113347203803,0.39833976161406787,5,0.13636398315429688,0.8257579803466797,0.47727346420288086,1.0151519775390625,-0.8939380645751953,1,-0.042372791851355784,-1.0370381594682991,17.7575740814209,3.4000134277753533,18.03030204772949,-1.0588178667693493,18.303030014038086,-0.042372791851355784
362,2001-05-23,17.878786087036133,18.01515007019043,17.727272033691406,17.878786087036133,38824.0,0.0,1.1111002321873165,0.0,41.07141552531951,39.75044921324411,0.14942531392328462,0.4555756159162172,0.5390049608310434,0.5480129698909266,14.492889830004485,0.28787803649902344,-0.306169888243474,-0.35833415985107564,-1.1623206360650258,0.4456523163628745,-0.7603273979580507,0.04365907825589943,0.7121219635009766,29.850704204181632,-8.342421678057697,0.401993238106975,5,0.13636398315429688,0.8257579803466797,0.4015159606933594,1.0151519775390625,-1.0606060028076172,2,-0.0533897582719528,-1.1250039339103068,17.878786087036133,-1.0370381594682991,17.7575740814209,3.4000134277753533,18.03030204772949,-0.0533897582719528
363,2001-05-24,18.03030204772949,18.333332061767575,17.878786087036133,17.92424201965332,20120.0,0.00847462237960439,-3.615338433233236,100.0,50.74625930906108,40.28791369816106,0.04809718221202175,0.23370308663792017,0.34663283400972844,0.40052232514569397,14.092069319199346,0.45454597473144176,-0.301614073919545,-0.15454549789428995,-0.8586967554055214,0.5496057596169415,-0.5066211266499074,0.19753013086132754,0.46848472595215185,44.77615025026645,1.8479163975201018,0.3520756287556159,5,0.05303001403808949,0.6742420196533239,0.227272510528568,0.8636360168457067,-1.212121963500973,3,-0.07563023698859328,1.1111002321873165,17.878786087036133,-1.1250039339103068,17.878786087036133,-1.0370381594682991,17.7575740814209,-0.07563023698859328
364,2001-05-25,18.09090805053711,18.31818008422852,18.03030204772949,18.287878036499023,31284.0,0.0033613415153659343,1.2353028294691255,-1.8571557026220815,51.9607806838265,41.682803554555335,-0.06706684910195548,0.09943649950838562,0.2518709176045135,0.34917345033993996,13.669587969934021,0.28787803649903054,-0.31003366948525013,-0.0439394950866685,-0.6045907534381847,0.5167117632648477,-0.3242651242624248,0.23638613408908782,0.3231271484375,50.746291091103124,3.501971529453648,0.2803256291757573,5,-0.00757598876953125,0.6136360168457031,0.03787851333618164,0.8030300140380859,-1.1818180084228516,4,-0.07956449688271161,-3.615338433233236,18.03030204772949,1.1111002321873165,17.878786087036133,-1.1250039339103068,17.878786087036133,-0.07956449688271161
365,2001-05-28,18.19696807861328,18.34848403930664,18.18181800842285,18.18181800842285,19710.0,0.005862614954423195,-21.002014352259852,-0.07691562811685985,50.2537827788112,42.399299984389756,-0.1642742681382714,-0.04345774994085971,0.12683679904520417,0.2700161181293659,13.377168134763052,0.25757598876953125,-0.28004688795495625,0.0840902328491211,-0.42596765684366034,0.5941481225419025,-0.17093871199726962,0.3391191776955118,-0.7575759887695312,80.39206974516948,30.091510746568282,0.25502894484639005,5,-0.11363601684570312,0.5075759887695312,-0.09090852737426758,0.6969699859619141,-1.2575759887695312,0,-0.05079098977700425,1.2353028294691255,18.09090805053711,-3.615338433233236,18.03030204772949,1.1111002321873165,17.878786087036133,-0.05079098977700425
366,2001-05-29,18.16666603088379,18.393938064575195,18.0,18.393938064575195,21450.0,-0.0016652250857716044,2.466665547685387,-15.001384867178649,53.513519030753365,44.789688470107365,-0.14175339399204034,-0.05285845382154264,0.13546762767007436,0.32949512227645883,12.911294092185562,0.3939380645751953,-0.29727526690307826,0.07727298736572408,-0.3707829777724072,0.5253289525038554,-0.14675499520334157,0.3013009699347897,-0.7090921020507821,65.90916243473285,12.853057860345558,0.2240279825690652,5,-0.08333396911621094,0.5378780364990234,-0.02272796630859375,0.7272720336914062,-1.2878799438476562,1,-0.05254381696171928,-21.002014352259852,18.19696807861328,1.2353028294691255,18.09090805053711,-3.615338433233236,18.03030204772949,-0.05254381696171928
367,2001-05-30,18.18181800842285,18.287878036499023,18.10606002807617,18.287878036499023,32118.0,0.000834053838679294,2.42858684314649,0.4666655476853872,58.479530441708974,47.04498832955821,-0.14083745882336984,-0.10564639544440979,0.10618893088355463,0.35575881399179465,12.227730239958378,0.18181800842285512,-0.25727863149006325,0.11287946701049734,-0.27162008230135015,0.4973790163223448,-0.07937030764542641,0.3051292416664211,-0.6867895141601572,58.82379076449157,1.1165712547637057,0.19224977465592444,5,-0.09848594665527344,0.5227260589599609,-0.07197093963623047,0.7121200561523438,-1.4545459747314489,2,-0.06583334985574107,2.466665547685387,18.16666603088379,-21.002014352259852,18.19696807861328,1.2353028294691255,18.09090805053711,-0.06583334985574107
368,2001-05-31,17.92424201965332,18.18181800842285,17.92424201965332,18.18181800842285,30129.0,-0.014166679517428227,1.0,2.428586843146423,39.31037656075555,46.92562716704337,0.06409744528572503,0.11360136917268804,0.36393818639309927,0.6435122219001883,11.848640612523473,0.25757598876953125,-0.25019853924142765,-0.11666622161865092,-0.45210998856301643,0.21877754532571458,-0.2843881050908337,0.05105566185353183,-0.3932571425781255,0.0,-50.384121041190404,0.1677218834721822,5,0.1590900421142578,0.7803020477294922,0.1590900421142578,0.969696044921875,-1.712121963500973,3,-0.06170759880457122,2.42858684314649,18.18181800842285,2.466665547685387,18.16666603088379,-21.002014352259852,18.19696807861328,-0.06170759880457122
369,2001-06-01,18.151514053344727,18.18181800842285,17.93939208984375,17.93939208984375,20568.0,0.012679589655295365,-1.285721992932481,-0.8235315897040965,52.94117102573984,48.678185554750485,-0.16111551265389323,-0.10597779361818738,0.12092267237204268,0.4376427284711397,12.030403460342814,0.25757598876953125,-0.18485072830121752,0.10227251052856445,-0.235579525896064,0.4401245469531929,-0.06665350768374978,0.2711985287408787,-0.5860110487695316,48.38704437658372,-1.0694808693917395,0.16892601821231454,6,-0.16666698455810547,0.11363601684570312,0.41287899017333984,0.7424240112304688,-1.2272720336914062,4,-0.07345579906985888,1.0,17.92424201965332,2.42858684314649,18.18181800842285,2.466665547685387,18.16666603088379,-0.07345579906985888
370,2001-06-04,18.151514053344727,18.151514053344727,18.151514053344727,18.151514053344727,0.0,0.0,1.0,0.0,50.76920544326511,49.89400453324902,-0.1110350859595215,-0.09661134951756623,0.10290078404598191,0.45660133979236406,12.383373919352927,0.0,-0.1608137194554473,0.09318161010742188,-0.2454420075964272,0.43180522781127095,-0.07613019874450444,0.2624934189593482,-0.5528736463695303,48.38704437658372,1.0023052830126744,0.16931180885192484,6,-0.09090900421142578,0.09848499298095703,0.5113635063171387,0.7424240112304688,-0.9393939971923793,0,-0.06844740375811964,-1.285721992932481,18.151514053344727,1.0,17.92424201965332,2.42858684314649,18.18181800842285,-0.06844740375811964
371,2001-06-05,18.18181800842285,18.636362075805664,18.16666603088379,18.18181800842285,36857.0,0.0016695001303508317,-29.998992950654582,0.0,55.284556173835796,51.47324238308415,-0.10486073580884536,-0.133773965359957,0.06188228084059233,0.44756009374307837,13.086891490406352,0.4848480224609375,-0.12637186300776904,0.12348556518554688,-0.2151380525183022,0.46210918288939595,-0.04582624366637944,0.2927973740374732,-0.5513656951436552,36.17030394583186,-10.077349965632699,0.16931180885192484,6,0.07575607299804688,-0.06818294525146484,0.48105955123901367,0.7121200561523438,-1.1515159606933594,1,-0.06833342617352889,1.0,18.151514053344727,-1.285721992932481,18.151514053344727,1.0,17.92424201965332,-0.06833342617352889
372,2001-06-06,18.303030014038086,18.484848022460934,18.227272033691406,18.34848403930664,37078.0,0.006666660372416144,-1.615383125623336,-100.0,50.0,51.39032468207737,-0.17831706033218353,-0.24109402163696814,-0.0712989078823334,0.3415156329767939,14.351924015943132,0.3030300140380824,-0.04802382459732257,0.22803087234497,-0.12474106740875968,0.5808028120986997,0.05164490246810516,0.4044168422218348,-0.6122231150072999,53.19159193906084,11.213850418736087,0.17638596987686514,6,-0.02272796630859375,-0.18939495086669922,0.3598475456237793,0.5909080505371094,-1.7878799438476562,2,-0.07781465286947487,-29.998992950654582,18.18181800842285,1.0,18.151514053344727,-1.285721992932481,18.151514053344727,-0.07781465286947487
373,2001-06-07,18.03030204772949,18.393938064575195,18.03030204772949,18.2575740814209,50740.0,-0.014900700381271337,-2.200006713887608,5.000041962150219,50.0,51.172460161652204,0.10550598772583797,0.057241667710382416,0.18506703738206554,0.6277373248021654,15.519630908368843,0.3636360168457067,0.008992410446822419,-0.05909099578857635,-0.37644058606478836,0.25825859448763566,-0.21776579092668058,0.09958379934952788,-0.28276183809220967,13.043597244760896,-27.096788422202422,0.15867479513810515,6,0.25000000000000355,0.06060600280762074,0.6325755119323766,0.8636360168457067,-1.7272720336914027,3,-0.07226889547322768,-1.615383125623336,18.303030014038086,-29.998992950654582,18.18181800842285,1.0,18.151514053344727,-0.07226889547322768
374,2001-06-08,17.818180084228516,17.863636016845703,17.393938064575195,17.454544067382812,30947.0,-0.011764748196644081,1.0666599528353349,-1.6000033569438132,51.88678909171665,51.35390530753059,0.3071759219836032,0.23612384749134208,0.3663018854408264,0.8474180006153915,15.474426059873764,0.6363639831542933,0.05752102444865059,-0.24242506027221822,-0.547680797222327,0.06283067667789055,-0.3950529287472726,-0.08979719179716383,0.8181819915771484,34.146315252967504,-9.074296153210994,0.15262786847505366,6,0.19696998596191406,0.19696998596191406,0.9166674613952637,1.0757579803466797,-1.4848480224609375,4,-0.09013603075533771,-2.200006713887608,18.03030204772949,-1.615383125623336,18.303030014038086,-29.998992950654582,18.18181800842285,-0.09013603075533771
375,2001-06-11,17.51515007019043,17.575756072998047,17.333332061767578,17.51515007019043,14516.0,-0.01700678815713108,3.0,0.0,39.83052474812346,49.833572609460596,0.5624686778188064,0.5255250823465616,0.646009592607367,1.1534182141216291,15.354646116244055,0.4848480224609375,0.04786239607780729,-0.5196974754333503,-0.910632640575745,-0.12876231029095564,-0.7151650580045477,-0.324229892862153,1.0963635253906254,13.953478159677852,-29.679479639250765,0.19546758257119703,6,0.4696969985961914,0.4696969985961914,1.2803034782409668,1.3787879943847656,-0.9242420196533203,0,-0.03373696760627787,1.0666599528353349,17.818180084228516,-2.200006713887608,18.03030204772949,-1.615383125623336,18.303030014038086,-0.03373696760627787
376,2001-06-12,17.287878036499027,17.454544067382812,17.151514053344727,17.363636016845707,48995.0,-0.01297574001824875,1.352954244203763,-100.0,35.33837504259273,47.26233312066991,0.7285949270788628,0.7243000166444205,0.861491160363169,1.3801917119996894,15.357556752571897,0.3636360168457031,0.021346472753258183,-0.7053028106689432,-1.2165914392796893,-0.1940141820581971,-0.9609471249743144,-0.4496584963635719,1.2725082977294875,10.227293859818818,-33.69705630705377,0.25564431430537277,6,0.6060600280761683,0.6060600280761683,1.484848022460934,1.6060600280761683,-0.9242420196533203,1,-0.004382144540049149,3.0,17.51515007019043,1.0666599528353349,17.818180084228516,-2.200006713887608,18.03030204772949,-0.004382144540049149
377,2001-06-13,17.303030014038086,17.42424201965332,17.212120056152347,17.287878036499027,16608.0,0.0008764509737440029,-1.5454441418141696,-0.20000503537345193,30.64518093938642,46.29953360718444,0.6433307231745999,0.6908701816547094,0.8408315931913961,1.3646242454234567,15.335475897541858,0.212121963500973,-0.009778793578782086,-0.6560599327087395,-1.2533734340970106,-0.05874643132046842,-0.9547166834028751,-0.35740318201460397,1.172823983337402,12.195189349512118,-30.315165848128338,0.2986567506941351,6,0.5909080505371094,0.5909080505371094,1.469696044921875,1.5909080505371094,-0.7272739410400391,2,-0.015761861713661007,1.352954244203763,17.287878036499027,3.0,17.51515007019043,1.0666599528353349,17.818180084228516,-0.015761861713661007
378,2001-06-14,17.27272605895996,17.363636016845707,17.045454025268555,17.27272605895996,15114.0,-0.0017513669602109427,2.4999685290475915,0.0,27.868860916751785,43.51372137285244,0.6386601400494349,0.6746166355907732,0.8593008348539435,1.3926387706205006,15.0094944312002,0.318181991577152,-0.055099821976209995,-0.6348486900329604,-1.2828326964219237,0.013135316356002846,-0.9588406932274403,-0.31085668683848056,1.1236675417736812,27.77768711986815,-13.125321546931612,0.32399200319448124,6,0.5681819915771484,0.5681819915771484,1.2083334922790527,1.6212120056152344,-0.6363639831542969,3,-0.04385966558976084,-1.5454441418141696,17.303030014038086,1.352954244203763,17.287878036499027,3.0,17.51515007019043,-0.04385966558976084
379,2001-06-15,17.257574081420902,17.363636016845707,17.045454025268555,17.045454025268555,106101.0,-0.0008772198139042064,-2.0000179836708605,100.0,23.275892941440688,40.45890887264973,0.5740376476687494,0.6628965803720597,0.8504750948123636,1.4053899675239379,15.268356403514277,0.318181991577152,-0.12241271431406986,-0.6113642692565868,-1.318028634915656,0.09530009640248238,-0.9646964520861232,-0.25803208642705044,1.0307443532755336,39.99985613115151,3.922913955498281,0.3533321828295348,6,0.5833339691162074,0.5833339691162074,1.212121963500973,1.6363639831542933,-0.7272720336914098,4,-0.0553116019018256,2.4999685290475915,17.27272605895996,-1.5454441418141696,17.303030014038086,1.352954244203763,17.287878036499027,-0.0553116019018256
380,2001-06-18,17.42424201965332,17.42424201965332,17.16666603088379,17.27272605895996,36643.0,0.0096576690006418,2.3999848938795036,0.7142934215731995,30.400051562380256,37.69396391582133,0.3278322097815689,0.49537390485579635,0.6739715721415465,1.229282467025584,14.76586506602593,0.25757598876953125,-0.11383003996155949,-0.4280297279357903,-1.160987156185822,0.30492770031424143,-0.7945084420608062,-0.061551013810774435,0.7646472622888858,92.59281707936834,57.79895513774383,0.366478714125016,6,0.3409090042114258,0.41666603088378906,0.943181037902832,1.469696044921875,-0.8333339691162109,0,-0.06260874686286344,-2.0000179836708605,17.257574081420902,2.4999685290475915,17.27272605895996,-1.5454441418141696,17.303030014038086,-0.06260874686286344
381,2001-06-19,17.121212005615234,17.303030014038086,17.121212005615234,17.27272605895996,42933.0,-0.017391288166009766,-1.4000151063106612,-0.9999874115662529,25.694486333194178,34.993351286176235,0.5191923853364564,0.7786606722849498,0.9688149444115695,1.5217407833850771,14.662683311165658,0.30303001403808594,-0.16985564715331236,-0.693181037902832,-1.4953984545443646,0.10903637873870053,-1.0942897462235983,-0.29207232958206575,0.9762024557930786,20.00010070797708,-11.268585579873726,0.40110870832076706,6,0.5984840393066406,0.719696044921875,1.246211051940918,1.772726058959961,0.0,1,-0.03097350554996936,2.3999848938795036,17.42424201965332,-2.0000179836708605,17.257574081420902,2.4999685290475915,17.27272605895996,-0.03097350554996936
382,2001-06-20,16.92424201965332,17.27272605895996,16.84848403930664,17.136362075805664,74193.0,-0.011504441735626814,-1.3333333333333333,1.4000025177184436,26.428612533808902,32.37430823437723,0.5587744394361849,0.9491135082006465,1.161490592206988,1.7068863748462277,14.759774481557173,0.4242420196533203,-0.23184192480389498,-0.842423820495604,-1.736796918708091,0.05194927771688285,-1.2896103696018493,-0.3952372713893588,1.0890156068638106,13.157955761388445,-21.15448497526252,0.44718654910624384,6,0.43181800842285156,0.818181037902832,1.4318175315856934,1.969696044921875,-0.10606193542480469,2,-0.03312443784227437,-1.4000151063106612,17.121212005615234,2.3999848938795036,17.42424201965332,-2.0000179836708605,17.257574081420902,-0.03312443784227437
383,2001-06-21,16.66666603088379,17.212120056152347,16.66666603088379,16.878786087036133,47338.0,-0.015219351535532333,-4.142880264719668,1.0,15.493042651877047,28.330558629950602,0.6733909872056643,1.1586982994780328,1.4263442646353113,1.9519878387778533,14.488283603461467,0.5454540252685582,-0.3212131619299363,-1.031818008422853,-2.041983263839626,-0.02165275300608016,-1.5369006361312394,-0.5267353807144666,1.2301142369122928,0.0,-31.188230621329676,0.5050826277083872,6,0.4545450210571289,0.9848480224609375,1.6477265357971191,2.2272720336914062,0.7575759887695312,3,-0.0054545976812209185,-1.3333333333333333,16.92424201965332,-1.4000151063106612,17.121212005615234,2.3999848938795036,17.42424201965332,-0.0054545976812209185
384,2001-06-22,16.651514053344727,16.757574081420902,16.363636016845707,16.363636016845707,34349.0,-0.0009091186870239243,-1.736840012986134,-1.357146710786589,15.38469664424781,25.61435550729776,0.5650709955111459,1.117795361123779,1.4487479086019626,1.9462250313888383,14.392893085684221,0.3939380645751953,-0.41857184098534006,-0.9750002861022935,-2.0690624943211624,0.1190619221165754,-1.5220313902117297,-0.4279691819928573,1.0976525060218805,27.142787777643658,-1.7926645782676935,0.5470311041094348,6,0.25757598876953125,0.848484992980957,1.6363635063171387,2.2424240112304688,0.31818199157714844,4,-0.0009099459358783424,-4.142880264719668,16.66666603088379,-1.3333333333333333,16.92424201965332,-1.4000151063106612,17.121212005615234,-0.0009099459358783424
385,2001-06-25,17.27272605895996,17.27272605895996,16.454544067382812,16.59090805053711,79704.0,0.03730663792043898,1.4000011189781492,2.368426632037185,33.5164888370593,25.411923706682934,-0.1052090521768747,0.44669341741867186,0.8421556208469951,1.3084659323857935,13.742141939075486,0.8181819915771484,-0.49026981236881895,-0.30757617950439453,-1.3780069891602302,0.7628546301514412,-0.8427915843323106,0.22763922532352154,0.2824662244537208,96.77409530306814,65.91365433443974,0.5352154048279176,6,-0.3787870407104492,0.22727298736572266,1.0340909957885742,1.6212120056152344,-0.8181819915771484,0,-0.042982445775856415,-1.736840012986134,16.651514053344727,-4.142880264719668,16.66666603088379,-1.3333333333333333,16.92424201965332,-0.042982445775856415
386,2001-06-26,17.212120056152347,17.242424011230472,16.696968078613278,17.151514053344727,79932.0,-0.0035087688301624897,7.999889852244244,0.08888882672344137,29.775295599476877,25.315269780026316,-0.06311684262128736,0.45547290979439836,0.8818099137196462,1.3534559738586367,13.50792343061092,0.5757579803466832,-0.558593269033377,-0.3204548835754366,-1.3656275243794482,0.724717757228575,-0.8430412039774424,0.2021314368265692,0.17625434994181788,93.3333333333337,62.60025492244954,0.5225863204020057,6,-0.3181810379028356,0.2878789901733363,1.1249999999999964,1.681818008422848,-0.7575759887695348,1,-0.03609154500367262,1.4000011189781492,17.27272605895996,-1.736840012986134,16.651514053344727,-4.142880264719668,16.66666603088379,-0.03609154500367262
387,2001-06-27,16.984848022460938,17.27272605895996,16.984848022460938,17.121212005615234,31257.0,-0.013204185942810254,-3.222200464374633,-2.250007867820482,30.285744292559272,25.58381237733826,0.12770406897960385,0.6202749061315203,1.0787074348499246,1.5645996391632053,13.232955551042004,0.28787803649902344,-0.5888275819501416,-0.4878784179687514,-1.5134138765094356,0.5376570405719328,-1.0006461472390953,0.024889311301592443,-0.6212120056152308,68.33338578547064,33.901910028123986,0.5127677292703426,6,-0.09090900421142578,0.5151510238647461,1.3749990463256836,1.803030014038086,-0.5606060028076172,2,0.008028566577338081,7.999889852244244,17.212120056152347,1.4000011189781492,17.27272605895996,-1.736840012986134,16.651514053344727,0.008028566577338081
388,2001-06-28,16.818180084228516,17.136362075805664,16.66666603088379,16.984848022460938,38372.0,-0.009812742393221163,1.0,1.222228438750105,30.81397731730584,26.421377307989943,0.24933415895015187,0.7376505197567624,1.2349067712835478,1.7135224673947036,13.621063677266864,0.469696044921875,-0.5950070100858547,-0.5992432594299331,-1.6414150912387697,0.4429285723789036,-1.1203291753343514,-0.07815734352551473,-0.4363622665405238,49.99989509572495,14.89072315977458,0.5210859159044184,6,0.0757589340209961,0.681818962097168,1.5416669845581055,1.8181829452514648,-1.3636350631713885,3,0.0,-3.222200464374633,16.984848022460938,7.999889852244244,17.212120056152347,1.4000011189781492,17.27272605895996,0.0
389,2001-06-29,16.818180084228516,17.121212005615234,16.66666603088379,16.66666603088379,95465.0,0.0,-5.000050354368871,-0.9090773843583346,34.86843794334014,26.917864683652148,0.20165798841772187,0.6668273965685927,1.2227569248242816,1.6960810428349689,14.030145648892894,0.4545459747314453,-0.5959715216511263,-0.5325765609741211,-1.5472473080473854,0.48209418609914323,-1.0399119345107515,-0.02524118743749071,-0.41854410171508505,44.44439263992466,6.384084372266834,0.5073353735366316,6,0.015152931213378906,0.681818962097168,1.5757579803466797,1.7424249649047852,-1.2575740814209002,4,0.036036118794633865,1.0,16.818180084228516,-3.222200464374633,16.984848022460938,7.999889852244244,17.212120056152347,0.036036118794633865
390,2001-07-02,16.909090042114258,16.93939208984375,16.757574081420902,16.818180084228516,6510.0,0.005405457512670742,1.4000151063106143,0.6000100708737742,41.25875911123619,28.647228325656815,0.03351326282020395,0.5039009458719228,1.0985226034590454,1.5948551944497176,14.461334918587498,0.181818008422848,-0.5886856568126042,-0.37954540252685476,-1.3383901607200954,0.5792993556663859,-0.8589677816234733,0.0998769765697638,-0.49199225807189606,40.0,-1.5156880302457054,0.47942237909661944,7,-0.09090900421142578,0.5909090042114258,1.4848480224609375,1.5606060028076172,-1.2121210098266602,0,0.0035842261562668565,-5.000050354368871,16.818180084228516,1.0,16.818180084228516,-3.222200464374633,16.984848022460938,0.0035842261562668565
391,2001-07-03,16.93939208984375,16.969696044921875,16.893938064575195,16.893938064575195,12873.0,0.0017920566780365021,-2.3333892828668543,0.499989509682563,41.6666448116667,30.340343023196574,-0.028264542187145025,0.39605282592204105,1.0306536054334856,1.553824864434592,13.93304711914124,0.07575798034667969,-0.5734183473774799,-0.2871220588684089,-1.1593949826549839,0.585150864918166,-0.7232585207616964,0.14901440302487856,-0.505181740303037,44.999842643587726,-0.21540951278061016,0.4361364618932879,7,-0.12121105194091797,0.5606069564819336,1.4545459747314453,1.530303955078125,-1.363635063171385,1,-0.028622516079053084,1.4000151063106143,16.909090042114258,-5.000050354368871,16.818180084228516,1.0,16.818180084228516,-0.028622516079053084
392,2001-07-04,16.878786087036133,16.893938064575195,16.363636016845707,16.893938064575195,52740.0,-0.003577814509881594,68.99773413897235,-0.3333473207167135,41.09588804869844,33.18510362284339,0.02817874780837215,0.36310367835372404,1.0600291079089317,1.6051766584867906,13.73112301909204,0.5757560729980433,-0.5868451520452673,-0.2765158653259263,-0.9983104290221192,0.44527869837026657,-0.6374131471740228,0.08438141652217013,0.3939399719238281,66.66658438875311,18.450581748155187,0.3608972818480958,7,-0.06060504913330078,0.6212129592895508,1.5151519775390625,1.5909099578857422,-1.121211051940918,2,-0.025134628608106002,-2.3333892828668543,16.93939208984375,1.4000151063106143,16.909090042114258,-5.000050354368871,16.818180084228516,-0.025134628608106002
393,2001-07-05,16.727272033691403,16.742424011230472,16.51515007019043,16.66666603088379,5996.0,-0.0089765965729669,3.9999790193648135,-3.9998741188315883,38.709703618095766,35.776771064382054,0.21142773251600744,0.434257321299949,1.1608123135474564,1.7500904225096399,14.070980365561663,0.3636360168457031,-0.5639473149076473,-0.362878417968755,-0.9797261252458043,0.2539692893082943,-0.6713022716072778,-0.0544545643302321,0.5272722244262731,47.99993957521304,-1.2034931142523533,0.3084238536385238,7,0.09090900421142933,0.7727270126342809,1.6666660308837926,1.7424240112304723,-0.6515159606933558,3,-0.018115925503437214,68.99773413897235,16.878786087036133,-2.3333892828668543,16.93939208984375,1.4000151063106143,16.909090042114258,-0.018115925503437214
394,2001-07-06,16.212120056152347,16.696968078613278,16.212120056152347,16.66666603088379,25782.0,-0.030797130368984016,-1.1333288574269993,-7.500015735641608,27.52807836553187,35.111392123101226,0.7349889922496864,0.8673895387390651,1.617712903953528,2.2504990604875736,15.672677889234432,0.5151519775390554,-0.5434269667289158,-0.7977273941040011,-1.433390162231266,-0.1620646259767362,-1.1155587781676317,-0.4798960100403704,1.0246060371398897,0.0,-41.909147165769234,0.3178313840636323,7,0.530303001403805,1.2121210098266566,2.181818008422848,2.2575759887695277,-0.19696998596191762,4,-0.04672893073029816,3.9999790193648135,16.727272033691403,68.99773413897235,16.878786087036133,-2.3333892828668543,16.93939208984375,-0.04672893073029816
395,2001-07-09,16.92424201965332,17.121212005615234,15.909090042114258,16.121212005615234,67801.0,0.0439252831236423,1.0253172221806146,-1.7666640090972934,46.829264997657305,37.006277611787944,-0.0354967798832071,0.11460421631941387,0.869067072607784,1.5252057567296475,16.788657946137022,1.2121219635009766,-0.4543947787984308,-0.056060028076171164,-0.6461283418817168,0.5340082857293744,-0.35109418497894396,0.23897412882660163,0.27149983215332085,83.7499862313356,37.45557162077815,0.2950341569027734,7,-0.33333396911621094,0.3484840393066406,1.200756549835205,1.5454540252685547,-0.9393939971923828,0,-0.08057294472994292,-1.1333288574269993,16.212120056152347,3.9999790193648135,16.727272033691403,68.99773413897235,16.878786087036133,-0.08057294472994292
396,2001-07-10,17.212120056152347,17.575756072998047,16.727272033691403,16.727272033691403,35867.0,0.017009803816603997,-2.499999999999963,0.6037732263864665,54.502357509815816,39.69701241370534,-0.3613775236580459,-0.18892679887990482,0.5472572931653588,1.2252128213616231,17.19799934405334,0.8484840393066442,-0.3504174625355674,0.2356059074401884,-0.34707529231966916,0.8182871072000459,-0.05573469243974216,0.5269465073201189,-1.3030300140380895,78.18183066628693,26.551788762755066,0.2913405998799295,7,-0.46969699859619496,0.060606002807613635,0.9431819915771449,1.4090909957885707,-1.1515140533447337,1,-0.08802814638300005,1.0253172221806146,16.92424201965332,-1.1333288574269993,16.212120056152347,3.9999790193648135,16.727272033691403,-0.08802814638300005
397,2001-07-11,17.030302047729492,17.030302047729492,16.681818008422848,16.878786087036133,6289.0,-0.010563370917103576,3.599964752385555,0.31250196695514887,55.82523737880513,42.47604130942748,-0.1926980652529089,-0.03013346112824422,0.6937965617477317,1.3947033802805393,17.661078587798386,0.5303020477294993,-0.331266342963481,0.06742429733276367,-0.49551330942221483,0.6303619040877422,-0.21404450604472558,0.3488931007102529,-1.1212120056152344,67.27274599943009,8.735449860898498,0.2814688033774896,7,-0.28787899017333984,0.16666698455810547,1.1553025245666504,1.5909090042114258,-0.8484840393066442,2,-0.08540923214283502,-2.499999999999963,17.212120056152347,1.0253172221806146,16.92424201965332,-1.1333288574269993,16.212120056152347,-0.08540923214283502
398,2001-07-12,16.51515007019043,17.121212005615234,16.257574081420902,16.66666603088379,43919.0,-0.03024913921639716,-1.5909088308166086,-1.0,48.11714996328792,43.94812042275501,0.3072603922112904,0.4483393749030924,1.1703754720835704,1.8944071739954111,18.082067813249772,0.8636379241943324,-0.31061873751341906,-0.40984888076782156,-0.9867785199304926,0.16708075839484948,-0.6983137003491571,-0.12138406118648604,-0.5727267074584965,36.3636155561888,-25.064856942469568,0.2884648195813362,7,0.22727298736572266,0.6363639831542969,1.6818184852600098,2.1060609817504883,-0.45454406738281605,3,-0.04587151989993876,3.599964752385555,17.030302047729492,-2.499999999999963,17.212120056152347,1.0253172221806146,16.92424201965332,-0.04587151989993876
399,2001-07-13,16.303030014038086,16.454544067382812,15.939393043518065,16.363636016845707,49757.0,-0.012843967826560498,3.250033438500711,0.39999748231327403,34.90566934033855,43.24222155932194,0.4901681160026854,0.6169100362626097,1.3567812749109294,2.094043403075716,18.705769519483045,0.5757570266723651,-0.2826644714923674,-0.5742417335510268,-1.1918276129996919,0.04334414589763824,-0.8830346732753611,-0.2654487938266925,1.272726058959961,23.63640733200353,-31.944622086055205,0.3087929397243332,7,0.4393930435180664,0.5833330154418945,1.8825750350952148,2.318181037902832,-0.21212196350097656,4,-0.013940595143623002,-1.5909088308166086,16.51515007019043,3.599964752385555,17.030302047729492,-2.499999999999963,17.212120056152347,-0.013940595143623002
400,2001-07-16,16.333332061767578,16.469696044921875,16.0,16.363636016845707,74886.0,0.0018586758230463296,2.874996066089693,0.5000157356412567,36.19046534323465,42.6337571739406,0.41304172652597515,0.5277471602799224,1.3010753823553856,2.051548928804202,19.516472779388632,0.469696044921875,-0.24481289634828585,-0.4893941879272461,-1.0961800583048777,0.11739168245038556,-0.7927871231160637,-0.1860012527384285,1.2096967506408696,24.074060043675203,-25.627303790037473,0.30339293518881616,7,0.4090909957885742,0.4090909957885742,1.6818180084228516,2.28787899017334,-0.24242401123046875,0,-0.01948053161313823,3.250033438500711,16.303030014038086,-1.5909088308166086,16.51515007019043,3.599964752385555,17.030302047729492,-0.01948053161313823
401,2001-07-17,16.59090805053711,16.606060028076172,16.030302047729492,16.030302047729492,183760.0,0.015769959723800353,-1.0540557092260112,-18.499433534741033,43.8679133245768,42.94175998237153,0.11268480592348595,0.24074839262567949,1.0137264608820544,1.783396459258185,20.144179141820945,0.5757579803466797,-0.2192754609220806,-0.2053030014038093,-0.8034550690363211,0.3928490662287025,-0.5043790352200652,0.09377303241244661,0.9200480464935303,55.12815650401426,7.462084903028256,0.2990760338162556,7,0.15151500701904297,0.15151500701904297,1.3939390182495117,2.0303030014038086,-0.5606060028076172,1,-0.03652964781855639,2.874996066089693,16.333332061767578,3.250033438500711,16.303030014038086,-1.5909088308166086,16.51515007019043,-0.03652964781855639
402,2001-07-18,16.363636016845707,16.606060028076172,16.333332061767578,16.575756072998047,15417.0,-0.013698589191086796,1.0,-0.37837635539042436,43.055570125593775,43.4246340387602,0.2896588118434842,0.4467741435514121,1.2148091587281833,1.9952760789241921,20.216012873143857,0.27272796630859375,-0.2267814213300916,-0.404544734954829,-1.0293812666446058,0.2202917967349478,-0.7169630007997192,-0.09212646910993882,1.11588881911468,35.89745865769588,-10.999445649519082,0.31241826584488847,7,0.37878704071044567,0.37878704071044567,1.5303020477294886,2.196969032287594,-0.45454597473144887,2,-0.018518501250341712,-1.0540557092260112,16.59090805053711,2.874996066089693,16.333332061767578,3.250033438500711,16.303030014038086,-0.018518501250341712
403,2001-07-19,16.575756072998047,16.575756072998047,15.909090042114258,15.909090042114258,26060.0,0.012962892595140385,1.0,-3.142871272884274,46.521738178562074,45.53504068465245,0.0601068691971669,0.23978819881467928,0.9857514308340178,1.765937694516694,20.18024918651787,0.6666660308837891,-0.23472583565476057,-0.18787918090820455,-0.8171322169946968,0.44137385517828776,-0.5025056989514489,0.12674733713503983,0.872966127113493,95.65204303076246,46.44370312868776,0.31462651804324543,7,0.16666698455810547,0.16666698455810547,1.3181819915771484,1.984848976135254,-0.5757560729980469,3,-0.023765918299010536,1.0,16.363636016845707,-1.0540557092260112,16.59090805053711,2.874996066089693,16.333332061767578,-0.023765918299010536
404,2001-07-20,16.636362075805664,16.66666603088379,16.409090042114258,16.409090042114258,21321.0,0.0036563039743535697,-1.2666756185169021,0.34090837565267146,46.052615596292775,45.44874630672305,0.07376541365492528,0.18760758363208652,0.887559326585901,1.6667595353290672,19.509027086792607,0.25757598876953125,-0.23677402207178844,-0.1265155792236321,-0.7563731889287908,0.5033420304815266,-0.4414443840762132,0.18841322562894902,0.7507748379859862,95.9998791504275,43.74195236075897,0.31492880485258007,7,0.10606098175048828,0.10606098175048828,1.2045459747314453,1.8712129592895508,-0.6060600280761719,4,-0.034608291787263656,1.0,16.575756072998047,1.0,16.363636016845707,-1.0540557092260112,16.59090805053711,-0.034608291787263656
405,2001-07-23,16.530302047729492,17.27272605895996,16.242424011230472,16.242424011230472,40177.0,-0.006375193542488167,-6.157906593079109,1.2666672261572907,44.20601298940564,44.30470802667748,0.13194378847810384,0.24790547043686573,0.9657487516587366,1.722836228746786,19.727118689041216,1.0303020477294886,-0.22257656359857592,-0.19545440673828196,-0.7850143207310936,0.39410550725452964,-0.490234363734686,0.09932555025812206,0.7977129911950627,45.555558663828194,-7.305673327489707,0.29477995699640563,7,0.06060600280761719,0.21212100982666016,1.3106060028076172,1.9772729873657227,-0.9848480224609375,0,-0.026581123316662847,-1.2666756185169021,16.636362075805664,1.0,16.575756072998047,1.0,16.363636016845707,-0.026581123316662847
406,2001-07-24,16.59090805053711,17.060606002807614,16.575756072998047,16.878786087036133,334108.0,0.0036663578579885225,-2.0476264694069397,-1.0000000000000124,45.92275188246969,43.20443186041799,-0.029109155024535482,0.14585147018289746,0.8744710133873923,1.615720757907333,19.95699623247417,0.5303039550781214,-0.12283463694274133,-0.10378780364990092,-0.6492665521562557,0.4416909448564539,-0.3765271779030783,0.16895157060327648,0.6818180084228516,50.0,-1.0688904177048641,0.2727393742531773,7,0.0,0.15151500701904297,1.2121214866638184,1.9166669845581055,-1.0909080505371094,1,-0.030136988191180603,-6.157906593079109,16.530302047729492,-1.2666756185169021,16.636362075805664,1.0,16.575756072998047,-0.030136988191180603
407,2001-07-25,17.121212005615234,17.121212005615234,16.606060028076172,16.606060028076172,163577.0,0.03196352806385172,1.0,-1.7894799610418006,55.03877065881826,43.97350082658802,-0.6092282497014878,-0.3939085234956856,0.32342120772343463,1.0478089512397517,20.231862594319328,0.530303955078125,-0.12337042821599553,0.4196979522705071,-0.1441509541373378,0.983546858678352,0.13777349906658642,0.7016224054744278,0.15151405334472656,88.8889665957048,35.8856024110307,0.28192445320392195,7,-0.530303955078125,-0.37878894805908203,0.6590900421142578,1.3863630294799805,-1.5151519775390625,2,-0.06371686522706199,-2.0476264694069397,16.59090805053711,-6.157906593079109,16.530302047729492,-1.2666756185169021,16.636362075805664,-0.06371686522706199
408,2001-07-26,16.818180084228516,17.409090042114258,16.181818008422848,16.181818008422848,22096.0,-0.017699209687219164,-2.8571501362258664,1.2352899795622236,58.196717082603264,46.561395020172995,-0.28909223211159585,-0.09578768660945514,0.5915007606846032,1.307944053800469,20.16315384622503,1.2272720336914098,-0.18616907657142434,0.11666603088378835,-0.44718287552405656,0.6805149372916333,-0.16525842232013233,0.39859048408770903,-0.9090900421142578,51.85175399879412,-7.531648623909575,0.28192445320392195,7,-0.1590900421142578,-0.07575702667236328,0.7310614585876465,1.5909099578857422,-1.0151500701904297,3,-0.05405400807705529,1.0,17.121212005615234,-2.0476264694069397,16.59090805053711,-6.157906593079109,16.530302047729492,-0.05405400807705529
409,2001-07-27,17.42424201965332,17.42424201965332,16.727272033691403,16.818180084228516,39312.0,0.036036118794633865,1.2999959087461683,0.9523853769216191,56.96202733352101,48.86934635242703,-0.8039260714429908,-0.6894662368668065,-0.03439950998631147,0.6572354978593253,20.07797419520505,0.6969699859619176,-0.22991006235236,0.6924248695373549,0.04345714736278694,1.341392591711923,0.36794100845007094,1.016908730624639,-1.4851519775390631,100.0,41.89365371557952,0.3244838610872836,7,-0.7575759887695312,-0.681818962097168,-0.03787946701049805,0.8939390182495117,-1.6060609817504883,4,-0.08173910911285986,-2.8571501362258664,16.818180084228516,1.0,17.121212005615234,-2.0476264694069397,16.59090805053711,-0.08173910911285986
410,2001-07-30,16.969696044921875,17.34848403930664,16.757574081420902,17.01515007019043,27350.0,-0.026086986981628812,-1.5161274603361758,-0.07499897718653914,46.77419682323101,49.192266741166385,-0.2789539457655792,-0.24258443975952204,0.40340942472112573,1.0686350499741337,19.988191330000415,0.6666679382324183,-0.21549996071227184,0.23484859466552876,-0.418157858432906,0.8878550477639635,-0.09165463188368861,0.5613518212147461,-0.971199923706056,63.414585469796904,7.523474495923921,0.3265032265492179,7,-0.30303001403808594,-0.22727298736572266,0.2348484992980957,1.196969985961914,-0.7575759887695277,0,-0.055357149279847806,1.2999959087461683,17.42424201965332,-2.8571501362258664,16.818180084228516,1.0,17.121212005615234,-0.055357149279847806
411,2001-07-31,16.454544067382812,17.045454025268555,16.303030014038086,16.77272605895996,74688.0,-0.03035717175931507,-1.3902509418378657,7.000083924300281,42.96295950932829,49.18197667269244,0.24006611936728106,0.2470477841983083,0.8915855466671658,1.5408358766367023,20.266274253903298,0.7424240112304688,-0.14267968939024556,-0.25606098175048686,-0.9130814298206715,0.4009594663196978,-0.5845712057855792,0.07244924228460548,-0.39901811022949474,21.951125903455615,-31.157731545974233,0.3285102240350916,7,0.21212196350097656,0.28787899017333984,0.7424249649047852,1.7121219635009766,0.09090995788574219,1,-0.055248570752945425,-1.5161274603361758,16.969696044921875,1.2999959087461683,17.42424201965332,-2.8571501362258664,16.818180084228516,-0.055248570752945425
412,2001-08-01,16.454544067382812,16.621212005615234,16.378786087036133,16.378786087036133,60465.0,0.0,-5.400010070746998,-0.2380963799087634,49.15254327696779,49.47428835029308,0.2842047001447092,0.22518011667453308,0.8640535073688085,1.4974486771933755,19.542495003142886,0.24242591857910156,-0.07308950658985935,-0.23484888076782084,-0.896385159586675,0.4266873980510333,-0.5656170201772461,0.09591925864160444,-0.3442694677294931,21.951125903455615,-31.90129925217813,0.3307681394094267,8,0.34848594665527344,0.28787899017333984,0.7424249649047852,1.7121219635009766,-0.13636398315429688,2,-0.05801097031153646,-1.3902509418378657,16.454544067382812,-1.5161274603361758,16.969696044921875,1.2999959087461683,17.42424201965332,-0.05801097031153646
413,2001-08-02,16.42424201965332,16.59090805053711,16.363636016845707,16.363636016845707,29587.0,-0.0018415610669856308,-6.499984264359535,0.7999949646264543,51.78571227861945,50.11129909277381,0.32492345329271544,0.24413271177031248,0.8610191927632798,1.4934238957352477,18.788674820510266,0.2272720336914027,-0.0507832318908541,-0.24999942779540874,-0.92168583789908,0.4216869823082625,-0.5858426328472426,0.08584377725642511,-0.2614087232000024,10.81080161541105,-44.927853549839014,0.33584320505183485,8,0.3787879943847656,0.31818103790283203,0.7727270126342773,1.7424240112304688,-0.28787994384765625,3,-0.04981550993939987,-5.400010070746998,16.454544067382812,-1.3902509418378657,16.454544067382812,-1.5161274603361758,16.969696044921875,-0.04981550993939987
414,2001-08-03,15.454545021057127,16.409090042114258,15.454545021057127,16.393938064575195,36422.0,-0.05904059361983638,-1.032259079718785,-15.500000000000938,39.86015324953764,49.62842578834404,1.2397198278893509,1.2165365105641985,1.7834707300667478,2.4261938145916293,17.946393610318832,0.9696969985961932,-0.03054876564034359,-1.1818176746368412,-2.0264203161545833,-0.33721503311909906,-1.6041189953957105,-0.7595163538779719,1.9696969985961932,0.0,-57.2760499209742,0.4223013207588708,8,0.9848484992980975,1.0606055259704608,1.7424240112304705,2.712121009826662,0.6515150070190447,4,0.022549029590074765,-6.499984264359535,16.42424201965332,-5.400010070746998,16.454544067382812,-1.3902509418378657,16.454544067382812,0.022549029590074765
415,2001-08-06,15.560606002807615,15.909090042114258,15.530303001403807,15.909090042114258,57103.0,0.00686276959987997,1.173913281446706,0.3709672343341551,37.68117627634116,48.71269516544088,1.0970037666195918,1.0572848089276992,1.6270034710156285,2.290705404708964,18.340602778846964,0.4545450210571307,-0.0378995689449404,-1.0075748920440706,-1.9667228146222389,-0.0484269694659023,-1.4871488533331547,-0.5280009307549864,1.824242076873782,6.666690644765064,-48.779209519102146,0.47957396128908447,8,0.8787875175476092,0.9545445442199725,1.6060600280761737,2.6060600280761737,-0.37878799438476385,0,0.01655302081736032,-1.032259079718785,15.454545021057127,-6.499984264359535,16.42424201965332,-5.400010070746998,16.454544067382812,0.01655302081736032
416,2001-08-07,15.696969032287598,15.833333015441895,15.696969032287598,15.742424011230467,5943.0,0.008763349541488274,-4.999958038730252,0.13043632940351685,41.85185159282927,47.24748193588654,0.916924647927619,0.8449093262789624,1.441756321331006,2.124441433338074,19.89322106160721,0.2727270126342791,-0.04717364282882741,-0.7954543113708503,-1.7794740841015262,0.18856546135982732,-1.2874641977361883,-0.3034444250055124,1.649272986221316,20.779195300730336,-35.605258821887006,0.4920098863653386,8,0.742424488067627,0.8181815147399902,1.4621210098266602,2.4696969985961914,-0.8787879943847656,1,0.03281850291002808,1.173913281446706,15.560606002807615,-1.032259079718785,15.454545021057127,-6.499984264359535,16.42424201965332,0.03281850291002808
417,2001-08-08,15.575757026672365,15.787878036499025,15.454545021057127,15.727272033691404,84773.0,-0.0077220006847122935,1.4444444444444386,3.3332983656085955,37.50002086161078,44.94784902244293,0.8893883539940948,0.8975827239558658,1.5111793597273486,2.218614915136458,21.54390169309725,0.3333330154418981,-0.045367740843285986,-0.8439390659332258,-1.874481019708595,0.1866028878421453,-1.3592100428209104,-0.3286680890455411,1.7326510518875136,10.666662190753113,-39.06733639455153,0.5152709768876852,8,0.8636364936828596,0.9393935203552228,1.5833330154418928,2.590909004211424,-0.6363639831543004,2,0.06225681338863032,-4.999958038730252,15.696969032287598,1.173913281446706,15.560606002807615,-1.032259079718785,15.454545021057127,0.06225681338863032
418,2001-08-09,15.757575035095215,16.030302047729492,15.530303001403807,15.530303001403807,37197.0,0.011673141030095646,-3.4000050354157043,-1.4999968528718015,39.33825256450041,42.98965182588509,0.60491534119598,0.6915554645184301,1.2869210633165622,2.0192504908545246,22.24530636192424,0.49999904632568537,-0.05355684789799753,-0.6242423057556152,-1.694921013187681,0.4464364016764506,-1.1595816594716482,-0.08890295203958232,1.5137557823146075,31.746015887494845,-11.634348368003113,0.5353393537160334,8,0.6439394950866699,0.757575511932373,1.401515007019043,2.409090995788574,-1.2121210098266602,3,0.03557686051849496,1.4444444444444386,15.575757026672365,-4.999958038730252,15.696969032287598,1.173913281446706,15.560606002807615,0.03557686051849496
419,2001-08-10,16.075756072998047,16.212120056152347,15.757575035095215,15.757575035095215,47889.0,0.020192259100412446,-1.8571471389564331,1.4000008392359486,44.75524183112404,42.76532349342875,0.08418901806851053,0.3746849061344335,0.921795224194085,1.6760018963261878,22.29173614418371,0.45454502105713246,-0.14188752139891747,-0.29469757080078196,-1.3736892671450533,0.7842941255434894,-0.8341934189729159,0.24479827737135373,1.1592390284847198,81.99993705743475,37.288019492105725,0.5394958481721355,8,0.17424345016479492,0.439394474029541,1.083333969116211,2.090909957885742,-1.9666662216186523,4,0.0037700250322543205,-3.4000050354157043,15.757575035095215,1.4444444444444386,15.575757026672365,-4.999958038730252,15.696969032287598,0.0037700250322543205
420,2001-08-13,16.01515007019043,16.318180084228516,15.818181037902832,16.318180084228516,49097.0,-0.0037700250322543205,2.2999968528717547,-0.9523823796521369,43.356642587137905,42.80906605762982,-0.005416264934723358,0.43240070339452075,0.9337842786283019,1.7099657257124221,22.27849141879436,0.4999990463256836,-0.23047626537897514,-0.3393944740295396,-1.4300109353685926,0.7512219873095134,-0.8847027046990661,0.2059137566399869,1.1842360296838237,64.91226132883982,20.00716341070347,0.5453082306695263,8,0.022728443145751953,0.5000004768371582,1.0681819915771484,2.0757579803466797,-1.621211051940918,0,0.00567649740947207,-1.8571471389564331,16.075756072998047,-3.4000050354157043,15.757575035095215,1.4444444444444386,15.575757026672365,0.00567649740947207
421,2001-08-14,15.984848022460938,16.060606002807614,15.863636016845705,16.060606002807614,24594.0,-0.0018920864054776665,4.199979858506352,0.250001573564111,35.17786354763801,41.256323865482074,-0.054475985165195695,0.43739573022911316,0.9131379528715016,1.7168078048470505,22.61924852764078,0.19696998596190873,-0.3697332205983166,-0.3393935203552232,-1.4360201790330045,0.7572331383225563,-0.8877068496941121,0.20891980898366747,1.179641255836973,61.40359788733725,21.15079832923613,0.5483133293388899,8,0.03787851333618164,0.5303025245666504,0.9469690322875977,1.515151023864746,-2.045454978942873,1,-0.05023695019869545,2.2999968528717547,16.01515007019043,-1.8571471389564331,16.075756072998047,-3.4000050354157043,15.757575035095215,-0.05023695019869545
422,2001-08-15,16.060606002807614,16.16666603088379,15.939393043518065,16.0,511.0,0.004739361940772069,-1.4999790193650966,-0.7999949646264918,39.49581987650567,39.89078026524721,-0.2145531774092042,0.356025076996044,0.7823538452224419,1.61658260614659,22.87257587163727,0.22727298736572443,-0.43898790484293393,-0.24848403930664276,-1.3511757745746173,0.8542076959613301,-0.79982990694063,0.30286182832734454,1.0696843903454827,67.30783430107607,27.34400080045652,0.5513458676339865,8,-0.12878847122192028,0.378787517547611,0.946968555450443,1.4242420196533239,-2.424242973327633,2,-0.07735853582907071,4.199979858506352,15.984848022460938,2.2999968528717547,16.01515007019043,-1.8571471389564331,16.075756072998047,-0.07735853582907071
423,2001-08-16,16.181818008422848,16.27272605895996,15.939393043518065,15.939393043518065,4049.0,0.007547162640939353,-1.749989181789269,4.0000157356414325,30.097078182585847,38.80599414669701,-0.4176943974965308,0.21479990656867898,0.6151818695160998,1.4708759602862216,22.322202427224706,0.3333330154418963,-0.45234475311466227,-0.10757513046264933,-1.204267870427099,0.9891176095017986,-0.6559215004448724,0.44077123951957553,0.9149574772883291,75.67591015876786,41.51731152146439,0.5483463699822241,8,-0.29545545578002574,0.2575755119323766,0.787878036499027,1.1666660308837926,-3.7575759887695277,3,-0.07677907168762399,-1.4999790193650966,16.060606002807614,4.199979858506352,15.984848022460938,2.2999968528717547,16.01515007019043,-0.07677907168762399
424,2001-08-17,16.060606002807614,16.151514053344727,15.939393043518065,15.954545021057127,7910.0,-0.007490629640757418,-2.111078474568081,0.43750024586842284,33.69565217391295,38.3631581353161,-0.22514855228099506,0.3063740427227408,0.6949161870459335,1.5608335789694827,21.991153949435805,0.24242496490478338,-0.5049626081655489,-0.19999933242798207,-1.288539875941801,0.8885412110858368,-0.7442696041848897,0.3442709393289274,1.003324873610481,48.48508545891778,17.282488501375056,0.5442702717569091,8,-0.17424345016479137,0.378787517547611,0.8863625526428258,1.287878036499027,-3.2151517868041957,4,-0.09433965177118409,-1.749989181789269,16.181818008422848,-1.4999790193650966,16.060606002807614,4.199979858506352,15.984848022460938,-0.09433965177118409
425,2001-08-20,16.09090805053711,16.181818008422848,15.984848022460938,15.984848022460938,9134.0,0.0018867312805133096,-2.7143114052439716,0.9999910082454557,42.10525661953424,38.391314249394426,-0.19256699394257026,0.25451499098855024,0.6324024412798792,1.504942278890013,23.07595058421285,0.1969699859619105,-0.5716692687672769,-0.1477275848388686,-1.2310732742477697,0.9356181045700342,-0.6894004295433191,0.39394525986558193,0.940835108773765,55.5555037509148,22.225006239405467,0.5416728447044513,8,-0.2045454978942871,0.34848546981811523,0.723484992980957,1.234848976135254,-3.3939390182495117,0,-0.12316385084877557,-2.111078474568081,16.060606002807614,-1.749989181789269,16.181818008422848,-1.4999790193650966,16.060606002807614,-0.12316385084877557
426,2001-08-21,16.09090805053711,16.151514053344727,15.984848022460938,15.984848022460938,61462.0,0.0,-2.142862281048808,1.0,42.10525661953425,38.903007111385925,-0.14618288311454997,0.22676181444925447,0.6068533856992069,1.4863510425758477,24.219370977092662,0.16666603088378906,-0.5039319326022138,-0.12272758483886648,-1.194863429329999,0.9494082596522677,-0.6587955070844345,0.41334033740669973,0.909291146008691,45.454545454545745,10.243262757760093,0.536067922245567,8,-0.16666650772094727,0.34848546981811523,0.651515007019043,1.1818180084228516,-2.303030014038084,1,-0.10546135910775734,-2.7143114052439716,16.09090805053711,-2.111078474568081,16.060606002807614,-1.749989181789269,16.181818008422848,-0.10546135910775734
427,2001-08-22,16.030302047729492,16.060606002807614,15.772727012634276,16.060606002807614,27426.0,-0.003766474994280622,17.99943353474754,-0.28572456209758185,41.5584176723176,39.14969212336561,-0.016001790248086678,0.21233567831452405,0.6401908514421173,1.5309696952763296,25.723139465410384,0.3181810379028338,-0.4304476430250208,-0.1287880897521987,-1.1139858671376501,0.8564096876332528,-0.6213869784449244,0.36381079894052704,0.9389840653065349,51.51510527630876,12.671331729819428,0.4925988886927255,8,0.007575511932373047,0.4090914726257324,0.7121210098266602,1.2424240112304688,-2.5545454025268572,2,-0.13043478519530338,-2.142862281048808,16.09090805053711,-2.7143114052439716,16.09090805053711,-2.111078474568081,16.060606002807614,-0.13043478519530338
428,2001-08-23,15.909090042114258,16.060606002807614,15.606060028076172,15.787878036499025,185677.0,-0.007561429925295959,1.1428520047116986,-3.999874118832233,65.30614211036422,41.43312548772563,0.14411842367867678,0.27610493645850553,0.7331405442467442,1.6324240869682143,26.627117154235734,0.45454597473144176,-0.38814676507371537,-0.20454559326172017,-1.1445565553738675,0.7354653688504271,-0.6745510743177938,0.2654598877943535,1.0299012490821902,52.631491769445404,8.507656321679057,0.4700054810560738,8,0.05303001403808594,0.5303034782409668,0.8333330154418945,1.3636360168457031,-3.7727270126342773,3,-0.1428571342935363,17.99943353474754,16.030302047729492,-2.142862281048808,16.09090805053711,-2.7143114052439716,16.09090805053711,-0.1428571342935363
429,2001-08-24,16.0,16.0,15.515151023864744,15.606060028076172,18813.0,0.005714340521367767,1.461537344217538,3.250007867820661,64.94848438049539,43.8322190203209,0.04618972486451156,0.07696974275407698,0.6149304157938005,1.5162783081137334,27.67869729337422,0.4848489761352557,-0.30928510073187,-0.04242353439331126,-0.7519079415249195,0.667060872738297,-0.39716573795911714,0.31231866917249285,0.9093023657936605,72.72731174120389,22.87954435900466,0.3547422035658043,8,-0.10606145858764648,0.4393935203552246,0.7424230575561523,1.272726058959961,-2.424242973327635,4,-0.22348487377166748,1.1428520047116986,15.909090042114258,17.99943353474754,16.030302047729492,-2.142862281048808,16.09090805053711,-0.22348487377166748
430,2001-08-27,16.030302047729492,16.060606002807614,15.909090042114258,16.0,11724.0,0.0018938779830932617,2.3333193462435995,0.07692046984090095,62.22223931775763,46.8371496614453,0.020409265871716542,-0.02879408531688199,0.5517444117191559,1.4669505434254866,28.71148383903362,0.15151596069335582,-0.24558000065352914,0.03484821319580078,-0.524698249083233,0.5943946754748346,-0.24492501794371435,0.3146214443353177,0.8499051711694392,80.952380952381,26.294627402401623,0.27977323113951674,8,-0.13636350631713867,0.4090914726257324,0.7121210098266602,1.2424240112304688,-1.9393930435180664,0,-0.19867672001708614,1.461537344217538,16.0,1.1428520047116986,15.909090042114258,17.99943353474754,16.030302047729492,-0.19867672001708614
431,2001-08-28,15.545454025268555,16.060606002807614,15.545454025268555,15.772727012634276,65950.0,-0.030245719701183726,-3.533332214356718,-7.500251778183362,49.122806048897544,47.90681479171107,0.4876569656347698,0.4052315798217698,1.007165563192089,1.9324215097957769,29.244542488566427,0.515151977539059,-0.2420622241949708,-0.40454530715942383,-0.9546844106386274,0.14559379631978153,-0.6796148588990256,-0.12947575541982204,1.3062399496735395,5.5555458422141,-52.4085564124708,0.2750695517396026,8,0.34848451614379883,0.8939394950866699,1.1212115287780762,1.7272720336914062,-1.9060611724853498,1,-0.18323588287295123,2.3333193462435995,16.030302047729492,1.461537344217538,16.0,1.1428520047116986,15.909090042114258,-0.18323588287295123
432,2001-08-29,15.5,15.530303001403807,15.003029823303224,15.090909004211426,85380.0,-0.002923943243772209,1.2451630718376996,-1.799998321535138,41.90476475930428,49.218779966902005,0.4975488079689896,0.39579977207910666,1.0284077222608374,1.961182495393352,30.091375798022924,0.5424242019653303,-0.22859012663822043,-0.40227212905883825,-0.9334036319302257,0.12885937381254742,-0.6678378804945311,-0.13670637762314541,1.323750995864394,46.99143062485297,-13.698815939502637,0.2655657514356932,8,0.09242391586303711,0.7136359214782715,1.1666655540466309,1.772726058959961,-1.3757581710815447,2,-0.11045948151619189,-3.533332214356718,15.545454025268555,2.3333193462435995,16.030302047729492,1.461537344217538,16.0,-0.11045948151619189
433,2001-08-30,15.606060028076172,15.818181037902832,15.484848022460938,15.484848022460938,46635.0,0.006842582456527246,-4.5,0.296295950932831,32.96702080566622,49.1378209259857,0.33662880289203834,0.23747628973085355,0.907172772948833,1.8461344936794006,30.63203065305921,0.33333301544189453,-0.17533103828211338,-0.25530300140380824,-0.7412737936582126,0.23066779085059608,-0.4982883975310095,-0.012317605276606969,1.1448621208857759,57.0200252671675,-0.9344253784953054,0.24298539612720182,8,-0.013636112213134766,0.6075758934020996,1.060605525970459,1.666666030883789,-1.363636016845705,3,-0.1365048820164092,1.2451630718376996,15.5,-3.533332214356718,15.545454025268555,2.3333193462435995,16.030302047729492,-0.1365048820164092
434,2001-08-31,15.803030014038086,15.863636016845705,15.606060028076172,15.606060028076172,47678.0,0.012621378208692802,-1.61538312562339,1.6250039339103068,43.00002265935189,49.23723937485433,0.11094650447490295,0.07162478453890131,0.6974922684505671,1.6412306572555124,29.856585252895375,0.257575988769533,-0.1457255455461457,-0.07575726509094238,-0.5238234987022672,0.3723089685203824,-0.29979038189660656,0.14827585171472002,0.8779764418975127,75.64468699642656,17.803230497600296,0.22403311680566262,8,-0.22575807571411133,0.41060590744018555,0.8977265357971191,1.469696044921875,-1.9242429733276367,4,-0.23202303490539133,-4.5,15.606060028076172,1.2451630718376996,15.5,-3.533332214356718,15.545454025268555,-0.23202303490539133
435,2001-09-03,15.818181037902832,15.84848403930664,15.484848022460938,15.71212100982666,12797.0,0.0009587417002490106,3.3636488481477667,0.53845781405843,44.44442325164143,49.497146778421794,0.059274073078130485,0.08090825560962145,0.6495181352898953,1.6181533393765584,29.107641498738335,0.3636360168457031,-0.09472905074663629,-0.07348499298095668,-0.49718857805612515,0.3502185920942118,-0.2853367855185418,0.13836679955662845,0.7957063527274713,77.07730472726901,18.87320882789657,0.21185179253758427,9,-0.2863631248474121,0.3575758934020996,0.8863635063171387,1.454545021057129,-0.742424011230467,0,-0.14176244448443653,-1.61538312562339,15.803030014038086,-4.5,15.606060028076172,1.2451630718376996,15.5,-0.14176244448443653
436,2001-09-04,16.212120056152347,16.484848022460938,16.16666603088379,16.242424011230472,411701.0,0.024904192037350947,-4.250007867820306,-0.2857245620976154,54.16664481158665,50.89806090500724,-0.352759256444914,-0.28718208938356504,0.22861068368130688,1.2010796028982647,27.694989078253805,0.6666669845581055,-0.044899343104862766,0.2946964740753213,-0.14161758234815736,0.7310105304987999,0.07653944586358108,0.5128535022870615,0.3373330317848726,81.59504543380471,23.52868539375976,0.21815702821173968,9,-0.4681811332702672,-0.18787813186645863,0.4924244880676234,1.0606060028076136,-1.090908050537113,1,-0.13084106486960922,3.3636488481477667,15.818181037902832,-1.61538312562339,15.803030014038086,-4.5,15.606060028076172,-0.13084106486960922
437,2001-09-05,16.545454025268555,16.545454025268555,16.136362075805664,16.318180084228516,145982.0,0.020560788346105863,2.5999899292530024,-7.499811178247734,58.955228087052504,50.192403791305935,-0.6764724893742784,-0.5735501541539634,-0.12104760173452433,0.843169319033862,25.854258956993846,0.4090919494628906,-0.021613056734858915,0.5795455932617184,0.09073869365404263,1.0683524928693924,0.3351421434578796,0.8239490430655554,-1.5424242019653303,100.0,42.336878907307025,0.24440344980383732,9,-0.771212100982666,-0.7333331108093262,0.15909051895141602,0.7272720336914062,-2.009091377258299,2,-0.17564106539761037,-4.250007867820306,16.212120056152347,3.3636488481477667,15.818181037902832,-1.61538312562339,15.803030014038086,-0.17564106539761037
438,2001-09-06,16.318180084228516,16.378786087036133,16.136362075805664,16.378786087036133,77817.0,-0.013736337527694431,7.0,-0.2666649882088337,56.02833396871094,49.201275967774336,-0.4303192221475367,-0.31845080095763834,0.09229753575752753,1.0554244782655147,24.630801742315334,0.4090919494628906,-0.0029683155813629014,0.32424139976501465,-0.17836370647308186,0.8268465060031112,0.07293884664596462,0.5755439528840629,-1.2843017768859841,78.57131296273984,18.931494300459185,0.2513025531190486,9,-0.543938159942627,-0.5212111473083496,0.4545464515686035,0.9545459747314453,-2.287877082824709,3,-0.13444748397099116,2.5999899292530024,16.545454025268555,-4.250007867820306,16.212120056152347,3.3636488481477667,15.818181037902832,-0.13444748397099116
439,2001-09-07,16.136362075805664,16.212120056152347,15.954545021057127,16.16666603088379,129317.0,-0.011142051839382439,3.249992132179225,0.5000157356412274,50.99336644137967,47.95362342595457,-0.25381549395345715,-0.1389853931705236,0.25778681773362777,1.2202881667551964,23.978305222814715,0.3636350631713885,0.018223897744697126,0.13939309120178223,-0.3660120456797955,0.6447982280833617,-0.11330947723900664,0.3920956596425711,-1.0722522541046118,61.42847123437453,1.2194686097814724,0.25270256844078964,9,-0.3621201515197754,-0.3621201515197754,0.6363644599914551,1.1363639831542969,-1.3636350631713885,4,-0.11737082098665264,7.0,16.318180084228516,2.5999899292530024,16.545454025268555,-4.250007867820306,16.212120056152347,-0.11737082098665264
440,2001-09-10,16.106060028076172,16.27272605895996,16.060606002807614,16.060606002807614,21136.0,-0.0018778735620296194,-8.333389282865552,-1.4999370594160286,50.32680760313117,48.08740137642497,-0.2365084538483888,-0.10700984143101522,0.26814061555794666,1.2224008764755823,23.52270311840108,0.2121200561523473,-0.004660784415742469,0.10454554557800222,-0.4031780109296079,0.6122691020856124,-0.14931623267580107,0.3584073238318073,-1.0123233223037698,25.641004949864087,-34.929272386995024,0.2538617782538049,9,-0.3318181037902832,-0.3318181037902832,0.3712120056152344,0.9393935203552246,-2.954545021057127,0,-0.13828788564572148,3.249992132179225,16.136362075805664,7.0,16.318180084228516,2.5999899292530024,16.545454025268555,-0.13828788564572148
441,2001-09-11,15.181818008422852,16.363636016845707,15.181818008422852,16.257574081420902,72857.0,-0.05738473705190328,-1.1971858455406497,-23.666904452182358,36.66667066301879,47.50539092128214,0.7048497697301652,0.7947329114507387,1.1603064475639044,2.1108575420162126,23.565946908100386,1.1818180084228551,-0.05817134528594181,-0.7795449733734134,-1.4059552853901884,-0.15313466135663845,-1.0927501293818018,-0.46633981736502683,-0.05904695626052714,0.0,-59.16628397444103,0.3132051560083873,9,0.6818180084228516,0.5924239158630371,1.2954540252685547,1.863635540008545,-1.4818181991577166,1,-0.006986052769941242,-8.333389282865552,16.106060028076172,3.249992132179225,16.136362075805664,7.0,16.318180084228516,-0.006986052769941242
442,2001-09-12,14.818181037902832,14.84848403930664,13.909090042114258,13.939393043518065,27178.0,-0.023952136056319073,1.0,-0.816902657063931,34.07079140762056,47.62803209927707,1.0746060483077589,1.1178297637765038,1.488934207101508,2.4401021474380897,24.394329020456134,1.2727279663085938,-0.12155773782354551,-1.081060695648194,-1.886788443216627,-0.2753329480797593,-1.4839245694324106,-0.6781968218639776,1.7272729873657227,36.80983324477616,-22.225389782573004,0.40286387378421734,9,0.4090909957885742,0.4090909957885742,1.6590909957885742,2.2272725105285645,-0.12121200561523438,2,0.02044994368318842,-1.1971858455406497,15.181818008422852,-8.333389282865552,16.106060028076172,3.249992132179225,16.136362075805664,0.02044994368318842
443,2001-09-13,14.939393043518065,15.303030014038086,14.545454025268555,14.818181037902832,34848.0,0.008179951729918145,-1.2727301337529504,0.13793088479786547,34.64909943845858,46.700151741400035,0.9486422478294525,0.9473363542044879,1.3382841686053641,2.2763860488770664,25.212280408361664,0.7575759887695312,-0.12656508015221668,-0.8977274417877208,-1.7977819292815784,0.0023270457061386196,-1.3477546855346514,-0.447700198040792,1.5533337020874054,41.9752985688741,-14.694784802044623,0.4500272437469294,9,0.2878789901733416,0.2878789901733416,1.5378789901733416,2.106060504913332,-0.35454463958740057,3,-0.026977695434733606,1.0,14.818181037902832,-1.1971858455406497,15.181818008422852,-8.333389282865552,16.106060028076172,-0.026977695434733606
444,2001-09-14,14.545454025268555,15.090909004211426,13.63636302947998,14.606060028076172,25971.0,-0.02636914479068697,1.8235278872071325,-0.5000000000000073,30.555552780311558,45.15694391125226,1.2800447007972604,1.2879792706099877,1.7142080285024406,2.6248567941824135,26.352233113125557,1.4545459747314453,-0.1242436675116938,-1.215908861160278,-2.2773515808260747,-0.154466141494483,-1.7466302209931754,-0.6851875013273805,1.89559998626709,33.33333333333329,-19.428068082078994,0.5307213598328976,9,0.5454545021057129,0.5454545021057129,1.9128785133361816,2.499999523162842,-0.43030261993408203,4,-0.03541663415729901,-1.2727301337529504,14.939393043518065,1.0,14.818181037902832,-1.1971858455406497,15.181818008422852,-0.03541663415729901
445,2001-09-17,14.109089851379395,14.109089851379395,13.333333015441895,13.333333015441895,46137.0,-0.03000003802776474,1.0,-12.8,30.94854221537925,42.57715473389589,1.6187029729981273,1.653008536828164,2.1041576890020437,3.0200114590363825,27.724164616791896,1.2121210098266602,-0.12919963647951604,-1.5531821250915527,-2.83271033356392,-0.27365391661918537,-2.192946229327738,-0.913418020855369,2.2197765208740243,25.599975830077863,-31.76397329065861,0.6397641042361837,9,0.8303036689758301,0.8303036689758301,2.2734851837158203,2.936363697052002,1.1484851837158203,0,0.04703614253260979,1.8235278872071325,14.545454025268555,-1.2727301337529504,14.939393043518065,1.0,14.818181037902832,0.04703614253260979
446,2001-09-18,14.393939018249512,14.393939018249512,13.333333015441895,13.56363582611084,11767.0,0.02018905328909426,1.554743888375854,1.0703137293469709,36.20559027383791,40.049417199094265,1.1720788748338027,1.3012225761593434,1.7659664248019027,2.6951908000654363,28.969610699682725,1.0606060028076172,-0.1621018794172855,-1.183484506607055,-2.564378075919951,0.1974090627058409,-1.8739312912635029,-0.493037721950607,1.7551953525952158,53.84615012174533,-4.630336591098981,0.690446784656448,9,0.46212053298950195,0.5454545021057129,1.882575511932373,2.6515145301818848,1.666666984558102,1,-0.08631577566469095,1.0,14.109089851379395,1.8235278872071325,14.545454025268555,-1.2727301337529504,14.939393043518065,-0.08631577566469095
447,2001-09-19,13.939393043518065,14.539393424987793,13.787878036499025,14.193939208984375,22166.0,-0.03157898433188766,-1.6956509840745428,-0.3065701395301847,30.87622019451325,37.25473789085008,1.3612269552477105,1.6770757255648565,2.1666500743800174,3.107442092726677,29.720085607471148,0.7515153884887678,-0.21629836445912787,-1.533485031127931,-3.0770331218336455,0.010063059577783307,-2.305259076480789,-0.761710985775073,2.040793246002492,30.769200973962533,-26.73934846551908,0.7717740453528573,9,0.909091472625736,1.00000047683716,2.329545497894289,3.106060504913332,1.7878789901733398,2,-0.01717386356102857,1.554743888375854,14.393939018249512,1.0,14.109089851379395,1.8235278872071325,14.545454025268555,-0.01717386356102857
448,2001-09-20,13.63636302947998,13.939393043518065,13.484848022460938,13.939393043518065,35871.0,-0.021739111099890795,2.0000000000000235,1.1904717302771184,25.72980493596465,34.44767550135953,1.390009816355013,1.8984427589596748,2.427793432367782,3.367679412221925,30.26601072057359,0.45454502105712713,-0.3380337914309681,-1.7228786945343018,-3.4544013339526387,0.00864394488403697,-2.5886400142434702,-0.8571173748251333,2.185012063595856,17.241360599733472,-36.40446025803766,0.8657613197091691,9,1.2121214866638201,1.3030304908752441,2.5492424964904785,3.409090518951416,2.28787899017334,3,0.07777777700070976,-1.6956509840745428,13.939393043518065,1.554743888375854,14.393939018249512,1.0,14.109089851379395,0.07777777700070976
449,2001-09-21,12.42424201965332,13.515151023864744,11.85151481628418,13.515151023864744,58918.0,-0.08888887800993694,2.0499999562899305,3.6000031471282607,20.021423359514984,31.08041058540217,2.2576023563356085,2.9818210734895167,3.58991753163178,4.537508437440248,31.049247334236497,1.7848482131958008,-0.5464068044098305,-2.7562118053436286,-4.898795608582912,-0.6136280021043437,-3.8275037069632702,-1.684919903723987,3.247850548764479,21.307777870421457,-28.160703355032087,1.0712919016196423,9,1.6833333969116229,1.7742424011230469,3.738636016845703,4.545454502105709,3.530303001403807,4,0.17390247073902643,2.0000000000000235,13.63636302947998,-1.6956509840745428,13.939393043518065,1.554743888375854,14.393939018249512,0.17390247073902643
450,2001-09-24,12.845454216003418,13.030303001403807,12.17575740814209,12.181818008422852,16843.0,0.033902446176096834,-1.5291490199454352,-0.608333238628169,20.404917696076936,29.273549144630852,1.4809736019156912,2.43459732875543,3.1215952442287254,4.076266162153232,32.09148259057054,0.854545593261717,-0.7444727343346322,-2.1757572174072273,-4.5166287967799725,0.16511436196551976,-3.3461930070936,-1.0053214277208546,2.5209921322436912,36.97858216144008,-8.07803105990449,1.1704357896863733,9,0.7318181991577148,1.3530302047729492,3.3174238204956055,4.078787326812744,4.275757789611816,0,0.09884408663021138,2.0499999562899305,12.42424201965332,2.0000000000000235,13.63636302947998,-1.6956509840745428,13.939393043518065,0.09884408663021138
451,2001-09-25,12.696969032287598,12.909090042114258,12.484848022460938,12.484848022460938,46803.0,-0.011559356424378553,-3.0,0.31963447353180824,15.033047405987858,27.15824425556055,1.385629134264919,2.486208616828069,3.2119699036564953,4.1800644566264715,32.49942969099175,0.4242420196533203,-0.9422197023383507,-2.1818181514739994,-4.726164119512273,0.362527816564274,-3.453991135493137,-0.9096451674548618,2.3882827934024764,31.454330313346546,-6.377513767551754,1.2721729840191371,9,0.8803033828735352,1.5015153884887695,3.465909004211426,3.9621214866638184,4.272727012634277,1,0.20167065039665433,-1.5291490199454352,12.845454216003418,2.0499999562899305,12.42424201965332,2.0000000000000235,13.63636302947998,0.20167065039665433
452,2001-09-26,13.787878036499025,13.787878036499025,12.809089660644533,12.809089660644533,55466.0,0.08591885208488059,1.0,4.614292458131954,30.12851834664633,26.655957467581413,0.1488559861018377,1.328571591188684,2.081755497860172,3.05374545862586,31.56141191071276,1.0909090042114276,-1.1317187668022886,-1.005303049087523,-3.576711315622548,1.566105217447502,-2.2910071823550364,0.28040108417999043,1.0386748284385767,92.74311092272018,57.58333165563604,1.2857041332675125,9,-0.3166661262512225,0.410606384277342,2.393939495086668,2.7272725105285627,3.303030014038084,2,0.1648352241216715,-3.0,12.696969032287598,-1.5291490199454352,12.845454216003418,2.0499999562899305,12.42424201965332,0.1648352241216715
453,2001-09-27,13.475756645202635,13.481818199157715,13.333333015441895,13.41515064239502,21087.0,-0.022637376866124548,3.0832393590516904,0.061919414147829206,29.52426009168056,26.54136939106686,0.2587357016995089,1.5525110074523578,2.3432959078666986,3.3319112825809913,31.50659852666301,0.4545450210571307,-1.2230388797251575,-1.2109092712402365,-3.8167970421219177,1.3949784996414447,-2.513853156681078,0.09203461420060499,1.1127931758426932,83.88105144541221,49.89419757611931,1.302943885440841,9,-0.2803025245666486,0.7227277755737322,2.76287889480591,3.039393901824953,3.49393939971924,3,0.16707895873812095,1.0,13.787878036499025,-3.0,12.696969032287598,-1.5291490199454352,12.845454216003418,0.16707895873812095
454,2001-09-28,12.13636302947998,13.569696426391602,12.13636302947998,13.475756645202635,64425.0,-0.0993928319564511,-1.1402721053560951,-22.100015735641847,24.572984890258084,25.83297413272006,1.3638899405545324,2.7437985080678544,3.6135479896643456,4.618813277017537,31.88620726459299,1.433333396911621,-1.317882110372981,-2.3669695377349846,-5.151934671471761,0.4179955960017896,-3.7594521046033726,-0.9744869708665966,2.233223991184456,0.0,-33.59497613303619,1.3924825668683873,9,1.0590910911560059,2.0621213912963867,4.064393758773804,4.378787517547607,5.28787899017334,4,0.312109894947304,3.0832393590516904,13.475756645202635,1.0,13.787878036499025,-3.0,12.696969032287598,0.312109894947304
455,2001-10-01,13.575757026672365,13.63636302947998,13.015151023864744,13.015151023864744,22882.0,0.1186017585083774,-1.2162160323082132,-0.41855209419163325,40.34959901666683,26.293419548589938,-0.1778121093238294,1.188741398836779,2.123731948719538,3.1405709894681895,32.0519095385038,1.5,-1.4023060846891582,-0.815454339981077,-3.5577658080236905,1.9268571280615348,-2.186610074002383,0.5557013940402289,0.5923842176416514,87.15597442801717,47.27445421720272,1.371155734021306,10,-0.38030290603637873,0.6227273941040021,2.590909004211424,2.939393520355223,3.3030290603637678,0,0.17522322988774364,-1.1402721053560951,12.13636302947998,3.0832393590516904,13.475756645202635,1.0,13.787878036499025,0.17522322988774364
456,2001-10-02,14.090909004211426,14.090909004211426,13.184847831726074,13.37878704071045,21004.0,0.03794646416600855,1.5446797569082675,1.2702717415342242,45.70815933725786,27.94141278667267,-0.8274885845814737,0.5338987676450841,1.5611506335643917,2.5877203368559023,33.755824356513656,0.9060611724853516,-1.4280062583949107,-0.1942418098449714,-2.8007433622954636,2.4122597426055226,-1.4974925860702175,1.1090089663802747,-2.239394187927246,100.0,57.262550166176766,1.3032507762252468,10,-1.119697093963623,0.1075754165649414,2.0757570266723633,2.424241542816162,2.8939390182495117,1,0.21505376271311705,-1.2162160323082132,13.575757026672365,-1.1402721053560951,12.13636302947998,3.0832393590516904,13.475756645202635,0.21505376271311705
457,2001-10-03,13.639392852783205,14.242424011230467,13.48787784576416,14.242424011230467,32389.0,-0.032043081911413474,1.5025113707529774,-0.8468088183695448,42.616180075745504,29.81767669109277,-0.47271357043072726,0.7974213968605763,1.941917002989145,3.000706888421492,35.61708276927288,0.7545461654663068,-1.4404781555307569,-0.500454902648924,-2.8915155477193917,1.8906057424215437,-1.6959852251841578,0.6950754198863098,-1.7430901527404803,71.36687096562403,27.354344741569292,1.1955303225352343,10,-0.5924234390258807,0.5590915679931623,2.527273178100584,2.875757694244383,3.9818191528320295,2,0.24416799399242328,1.5446797569082675,14.090909004211426,-1.2162160323082132,13.575757026672365,-1.1402721053560951,12.13636302947998,0.24416799399242328
458,2001-10-04,14.124241828918455,14.242424011230467,14.090909004211426,14.121212005615234,10074.0,0.03554769492810039,-3.761940443898216,-0.0050243229736624834,47.63202775044967,32.885521623418846,-0.9846226360332881,0.14733451346304172,1.4002626442443429,2.4746760662789473,37.57892589944207,0.6030311584472621,-1.4889703157831615,0.09409098625182999,-2.066367339721962,2.254549312225622,-0.9861381767350661,1.174320149238726,-2.134094276428222,94.38847292001095,46.99992428107217,1.0802291629868956,10,-0.9348483085632306,0.07424259185791193,1.778788089752199,2.1651511192321795,3.042424201965334,3,0.21004074112810778,1.5025113707529774,13.639392852783205,1.5446797569082675,14.090909004211426,-1.2162160323082132,13.575757026672365,0.21004074112810778
459,2001-10-05,14.242424011230467,14.727272033691404,14.124241828918455,14.124241828918455,31683.0,0.008367329287016334,-9.205095099376226,39.00629524711132,50.77738968190359,36.26024073295514,-0.9138770580983646,-0.12649744434714627,1.2059389858177507,2.3199358633488263,39.009706178162794,0.6030302047729492,-1.470261588777488,0.30697007179260005,-1.6179682001718323,2.2319083437570324,-0.6554990641896161,1.2694392077748162,-2.1621854003906247,71.68143958994902,20.647120736342174,0.9624691359822164,10,-0.8106064796447736,-0.043939590454099786,1.6606059074401873,2.046968936920168,3.166666030883791,4,0.19148931611226394,-3.761940443898216,14.124241828918455,1.5025113707529774,13.639392852783205,1.5446797569082675,14.090909004211426,0.19148931611226394
460,2001-10-08,13.87878704071045,14.542424201965332,13.87878704071045,14.542424201965332,16625.0,-0.02553195791905094,1.0,-5.615374062926172,47.02380794961781,39.81476968224736,-0.43387361458176166,0.06505784991441743,1.5022927318298969,2.648883825759917,40.76262167009781,0.6636371612548828,-1.4067221401650283,0.05469675064086843,-1.5768496913656076,1.6862431926473445,-0.7610764703623705,0.8704699716441073,-1.6397264244995124,44.99016600622382,-5.453490063946909,0.8157732210032382,10,-0.44696950912475586,0.31969738006591797,2.016666889190674,2.4106059074401855,3.090909004211426,0,0.25545856194370864,-9.205095099376226,14.242424011230467,-3.761940443898216,14.124241828918455,1.5025113707529774,13.639392852783205,0.25545856194370864
461,2001-10-09,15.075757026672365,15.151515007019045,14.242424011230467,14.466666221618652,56390.0,0.08624456751522014,1.3904362588614672,-0.917806959305854,56.046436574434935,42.69453837422387,-1.4057575761189387,-1.2018867231592179,0.26716861164543637,1.4218975739820703,40.79886901096287,1.2727279663085955,-1.1362303427864902,1.256969785690309,-0.3565856627562223,2.8705252341368404,0.45019206146704427,2.063747509913574,-2.687403725412601,95.44624380177133,40.75769606435129,0.8067777242232654,10,-1.4318180084228533,-0.8772726058959979,0.7780303955078107,1.2136359214782697,1.89393901824951,1,0.11959791187757984,1.0,13.87878704071045,-9.205095099376226,14.242424011230467,-3.761940443898216,14.124241828918455,0.11959791187757984
462,2001-10-10,15.121212005615234,15.393939018249512,14.393939018249512,15.121212005615234,56113.0,0.0030151042406991735,2.6666701634758283,0.0,58.12334159035987,45.872214096299345,-1.3881701532704973,-1.2895934921928713,0.18330103371118867,1.3463859166493677,39.34787372388038,1.0,-0.8777839563083312,1.2872732162475593,-0.3708707396381197,2.9454171721332383,0.4582012383047207,2.116345194190398,-2.511805767894728,82.00002265929484,21.642121777211905,0.8290719779428394,10,-1.3560609817504883,-0.9227275848388672,0.76287841796875,1.1681809425354004,1.9393939971923793,2,0.12324647099410058,1.3904362588614672,15.075757026672365,1.0,13.87878704071045,-9.205095099376226,14.242424011230467,0.12324647099410058
463,2001-10-11,14.536362648010256,15.148484230041506,14.536362648010256,14.606060028076172,36983.0,-0.038677412722458726,-16.565124584377564,-100.0,62.406540011658606,50.075942443121626,-0.7119181279421891,-0.7762869378382593,0.7231266821363409,1.8950533061678012,38.83832274253065,0.61212158203125,-0.5724301083086054,0.7225753784179698,-0.8881188192088896,2.333269576044829,-0.08277172039545988,1.5279224772313995,-1.6485031322368489,43.39997683716539,-20.99293875921736,0.80534709881343,10,-0.3318176269531268,-0.42121219635009943,1.256818771362303,1.753030300140379,2.28181743621826,3,0.21221604278201145,2.6666701634758283,15.121212005615234,1.3904362588614672,15.075757026672365,1.0,13.87878704071045,0.21221604278201145
464,2001-10-12,14.030303001403807,14.772727012634276,14.030303001403807,14.681818008422852,22671.0,-0.03481336142062463,-1.2790695631935447,9.34776897500129,56.89108089339714,51.91388487386944,0.10174966157508614,-0.3275959544710396,1.208614886236349,2.360653240983881,37.69633445739972,0.7424240112304688,-0.4287244549384184,0.24227328300475826,-1.335291051068669,1.8198376170781856,-0.5465088840319563,1.0310554500414728,-0.8918355353827891,10.000050353988422,-55.470432593810635,0.7887821670367139,10,0.25909042358398615,0.07727241516113637,1.7553024291992205,2.259089946746828,4.136363029479982,4,0.22354207383590885,-16.565124584377564,14.536362648010256,2.6666701634758283,15.121212005615234,1.3904362588614672,15.075757026672365,0.22354207383590885
465,2001-10-15,14.772727012634276,15.196969032287598,14.13636302947998,14.163636207580565,50552.0,0.05291575036948126,-2.1963430161207516,-0.9348837685881675,61.29244804339773,53.64547250788498,-0.506267937923889,-1.0727533579868584,0.4504031402323463,1.5799824461428873,36.057648072565854,1.1666660308837908,-0.2259874590294082,0.9515154361724836,-0.681428129543475,2.584459001888442,0.1350436533145043,1.7679872190304629,-1.4087123913904076,54.444441336171735,-14.695636912235557,0.8164717828579793,10,-0.33181858062743963,-0.6651515960693324,1.001514911651613,1.5166659355163592,3.257575035095213,0,0.1784615005222292,-1.2790695631935447,14.030303001403807,-16.565124584377564,14.536362648010256,2.6666701634758283,15.121212005615234,0.1784615005222292
466,2001-10-16,13.151515007019045,14.803030014038086,13.030303001403807,14.272727012634276,69738.0,-0.10974358385074745,-1.6000002797445332,-1.8407961445360514,46.72693684257305,54.102223259754716,1.0813982781183444,0.474958247628793,2.032267216449158,3.1536159478258607,35.279507756274896,1.7727270126342791,0.13836619243809878,-0.6075753688812231,-2.243307503252801,1.0281567654903547,-1.4254414360670111,0.21029069830456493,2.242424011230467,5.128200989972919,-58.505320829660036,0.8178660671857887,10,1.0606060028076154,0.9560604095458984,2.622726917266844,3.13787794113159,4.984847068786619,1,0.29032252450497475,-2.1963430161207516,14.772727012634276,-1.2790695631935447,14.030303001403807,-16.565124584377564,14.536362648010256,0.29032252450497475
467,2001-10-17,13.699999809265135,14.07272720336914,13.639392852783205,13.84848403930664,42969.0,0.04170506606678859,-2.213476709606499,0.13243189450154835,51.125992431194724,54.49044155761527,0.6061587390632877,-0.09737324215162069,1.4539042801347204,2.5600170937674154,34.746599053538965,0.9212121963500959,0.2790067578235007,-0.04712090492248677,-1.6808000179296183,1.5865582080846448,-0.8639604614260517,0.7697186515810781,1.6466664886474636,30.909092509663633,-28.917240118273984,0.8168395565035655,10,0.5121212005615252,-0.07727289199828924,2.118939161300661,2.5893931388855,4.784848213195799,2,0.23866396212980145,-1.6000002797445332,13.151515007019045,-2.1963430161207516,14.772727012634276,-1.2790695631935447,14.030303001403807,0.23866396212980145
468,2001-10-18,14.696969032287598,14.800000190734865,13.363636016845705,13.363636016845705,49582.0,0.07277147714616938,-1.1545467745177265,-8.979627096218818,63.31547020398286,55.88356161562408,-0.3364017578249161,-1.0654359207403203,0.4321643355094764,1.5273858936838778,33.58043560996254,1.4363641738891602,0.3575772660821883,0.8968180179595944,-0.7897237984786827,2.5833598343978714,0.05354710974045673,1.740088926178732,0.6033699996948254,76.923070151423,9.135471146936894,0.8432709082191383,10,-0.4848480224609375,-1.074242115020752,0.5303030014038086,1.0454540252685547,3.484848976135254,3,0.16082479083458434,-2.213476709606499,13.699999809265135,-1.6000002797445332,13.151515007019045,-2.1963430161207516,14.772727012634276,0.16082479083458434
469,2001-10-19,14.584848403930664,14.584848403930664,13.84848403930664,14.393939018249512,22001.0,-0.007628826604357486,6.714281432489273,0.14318207339813094,56.08775264591466,56.89066658187929,-0.1906489113804959,-0.825470970221879,0.5074431769517389,1.5992016351985612,31.24524941175504,0.848484992980957,0.5109366274993281,0.6766670703887936,-0.912786599574531,2.266120740352118,-0.11805976459286782,1.471393905370455,0.670089907440186,71.74827040108035,6.145823675985284,0.7947268349816619,10,-0.3727273941040039,-0.9621214866638184,0.6424236297607422,1.1575746536254883,3.0969696044921875,4,0.15312683535990423,-1.1545467745177265,14.696969032287598,-2.213476709606499,13.699999809265135,-1.6000002797445332,13.151515007019045,0.15312683535990423
470,2001-10-22,14.115151405334473,14.727272033691404,14.090909004211426,14.727272033691404,26924.0,-0.03220444845142212,1.0792079207920855,-3.206341197804,50.147058653377776,56.23518014620626,0.35325036841017976,-0.26959657035867224,0.9360346821722665,2.025453298647726,28.71854918194108,0.6363630294799787,0.569621399677624,0.14348521232605016,-1.3666953442680718,1.6536657689201721,-0.6116050659710108,0.8985754906231112,1.0952941998370367,61.196585610695756,-0.052538149891120156,0.7550902782970607,10,0.0969696044921875,-0.49242448806762695,0.9757571220397949,1.490908145904541,3.0060606002807617,0,0.28703302637038286,6.714281432489273,14.584848403930664,-1.1545467745177265,14.696969032287598,-2.213476709606499,13.699999809265135,0.28703302637038286
471,2001-10-23,15.257575035095215,15.484848022460938,14.121212005615234,14.121212005615234,372490.0,0.08093598126967239,-1.4000006713870774,-1.8564364225565018,59.056989761914856,56.3389188319346,-0.8500633659651182,-1.2757589064941648,-0.2340900097777059,0.8453025380341046,25.836907873547872,1.3696966171264648,0.6167964478550285,1.1578785419464115,-0.33130624265166375,2.6470633265444867,0.41328614964737476,1.9024709342454482,-2.227272033691408,89.28570144030442,28.10537421944806,0.7445923922990375,10,-0.9999995231628418,-1.5893936157226562,-0.31818151473999023,0.19696950912475586,2.015151023864746,1,0.18172789622574315,1.0792079207920855,14.115151405334473,6.714281432489273,14.584848403930664,-1.1545467745177265,14.696969032287598,0.18172789622574315
472,2001-10-24,16.060606002807614,16.363636016845707,15.257575035095215,15.318181037902832,626432.0,0.05263162500366403,-1.5614025788740995,0.6533343180343769,60.46511891607773,56.12320537687005,-1.6827914622064029,-2.0024598276521353,-1.058504165361791,0.006895601966530052,24.69390847684035,1.1060609817504918,0.7599692168203163,1.8472731113433802,0.12903597818115387,3.5655102445056066,0.988154544762267,2.7063916779244934,-2.9812121009826633,89.89899953206357,31.559417928845193,0.8591185665811129,10,-1.3636364936828578,-1.9530305862426705,-1.1628794670104945,-0.6060614585876429,1.9242420196533239,2,0.1292451899159459,-1.4000006713870774,15.257575035095215,1.0792079207920855,14.115151405334473,6.714281432489273,14.584848403930664,0.1292451899159459
473,2001-10-25,15.727272033691404,16.363636016845707,15.651515007019045,16.363636016845707,142098.0,-0.02075475664230464,1.23809338264824,-0.8571424901315353,57.84250673952201,56.228919359772824,-1.2994083763862676,-1.5724180209521972,-0.7547752520469366,0.3069108261396405,23.48913997245307,0.7121210098266619,0.7086300067149178,1.4013633728027326,-0.4061144539539736,3.208841199559439,0.4976244594243795,2.3051022861810857,-2.5165084472656236,74.69878604405653,17.301362586408416,0.9037389133783533,10,-1.0303025245666486,-1.6196966171264613,-0.8333330154418928,-0.27272748947143377,2.68181800842285,3,0.17533720933052943,-1.5614025788740995,16.060606002807614,-1.4000006713870774,15.257575035095215,1.0792079207920855,14.115151405334473,0.17533720933052943
474,2001-10-26,15.92424201965332,16.151514053344727,15.757575035095215,15.757575035095215,66561.0,0.01252410370596757,-3.727259202462764,-0.26190511872148636,60.997069553722476,56.19609952758669,-1.340431081121551,-1.5505572885310137,-0.9757642544090253,0.0808161905531577,21.370996205953897,0.4242420196533221,0.6337334666203454,1.4089394092559822,-0.2172472531080487,3.0351260716200112,0.5958460780739685,2.222032740437996,-2.587363536010743,80.66666191101007,20.80340731714115,0.8130933311820145,10,-1.2272725105285645,-1.8166666030883771,-1.0303030014038086,-0.5454545021057129,2.2575759887695312,4,0.14176976122212182,1.23809338264824,15.727272033691404,-1.5614025788740995,16.060606002807614,-1.4000006713870774,15.257575035095215,0.14176976122212182
475,2001-10-29,15.954545021057127,16.787878036499027,15.833333015441895,16.51515007019043,160010.0,0.0019029478053904647,-1.3773610898333535,-3.363623879196408,55.40238529584266,57.160038244616636,-1.3247780944420047,-1.468816940317394,-1.0312062437994847,0.026107596105843456,19.464371074183877,0.9545450210571325,0.56303322910966,1.3203030109405507,-0.36349193442441496,3.004097956305518,0.47840553825806786,2.1622004836230335,-2.4965962360864253,68.75000447034927,12.83472419924653,0.8418974726824835,10,-0.8787879943847603,-1.4924244880676234,-1.8015151023864728,-1.3166666030883771,2.0757570266723615,0,0.10826212750573805,-3.727259202462764,15.92424201965332,1.23809338264824,15.727272033691404,-1.5614025788740995,16.060606002807614,0.10826212750573805
476,2001-10-30,17.121212005615234,17.393938064575195,15.969696044921875,15.969696044921875,163607.0,0.0731244283693655,-1.4736817695444622,-2.0540592034866743,60.805501265754444,58.235539226234394,-2.0887838695850753,-2.5263482509173247,-2.2099737555274324,-1.1547997539338581,18.37179733129386,1.4393930435180682,0.6224138161123172,2.335454845428467,0.3408459047368595,4.330063786120075,1.3381503750826642,3.33275931577427,-3.4634674655528332,87.23409574138033,33.188311212016984,0.9973044703458037,10,-1.7424249649047852,-2.3560614585876465,-3.2333335876464844,-2.4833335876464844,1.3636360168456996,1,0.0,-1.3773610898333535,15.954545021057127,-3.727259202462764,15.92424201965332,1.23809338264824,15.727272033691404,0.0
477,2001-10-31,16.969696044921875,17.121212005615234,16.863636016845707,17.121212005615234,110741.0,-0.008849604843609638,2.3999848938794566,-0.13157955761388446,63.792512003888554,58.288543870668356,-1.592113853360738,-2.226706172465448,-2.0706146258255806,-1.0187917215236855,17.457000871302803,0.2575759887695277,0.5756088963994515,2.0174237251281735,-0.12481317190276187,4.159660622159111,0.9463052766127049,3.088542173643642,-3.01305602289845,75.65218057614868,19.422862647993895,1.0711184485154683,10,-1.348484992980957,-2.204545497894287,-3.081817626953125,-2.331817626953125,1.7272720336914062,2,0.01785712680038043,-1.4736817695444622,17.121212005615234,-1.3773610898333535,15.954545021057127,-3.727259202462764,15.92424201965332,0.01785712680038043
478,2001-11-01,17.09090805053711,17.121212005615234,16.969696044921875,16.969696044921875,2247.0,0.007142850720152305,-1.5000157356412274,-0.7999949646265012,68.13936066561698,59.627611428413054,-1.495278756109352,-2.228524898937703,-2.19891799278367,-1.1544803853159173,16.49276767389525,0.15151596069335938,0.8371635493111445,1.9903024196624752,-0.3151452594672577,4.295750098792206,0.8375785800976097,3.143026259227341,-2.8592841851095425,81.48149227409606,18.60290373533185,1.1527238395648656,11,-1.3484845161437988,-2.3257575035095215,-3.2560598850250244,-2.4530296325683594,1.6363639831542969,3,0.05230500154119877,2.3999848938794566,16.969696044921875,-1.4736817695444622,17.121212005615234,-1.3773610898333535,15.954545021057127,0.05230500154119877
479,2001-11-02,16.969696044921875,17.121212005615234,16.787878036499027,17.121212005615234,20710.0,-0.007092192249634421,3.3999848938794566,-1.2500078678206137,64.05583016800574,61.173030485593934,-1.117742956780658,-1.994790305945557,-2.0892827991652503,-1.0483549157913554,16.142897615780992,0.3333339691162074,1.0274166222247416,1.732726812362671,-0.6791645791880221,4.144618203913364,0.5267811165873226,2.9386725081380174,-2.4850870435624977,72.81554228669658,8.503676546501012,1.2059456957753467,11,-1.2121210098266602,-2.204545497894287,-3.2727267742156982,-2.331817626953125,1.515151977539059,4,0.08482143659980945,-1.5000157356412274,17.09090805053711,2.3999848938794566,16.969696044921875,-1.4736817695444622,17.121212005615234,0.08482143659980945
480,2001-11-05,17.42424201965332,17.878786087036133,16.787878036499027,16.969696044921875,113315.0,0.02678574639923892,-1.6666635583954938,-2.999987411566253,82.13308206062935,63.73704074100665,-1.1773413624490807,-2.287375632912715,-2.5513392857625554,-1.5181586371961355,15.780035749244782,1.0909080505371058,1.0264768016930024,2.0100000381469734,-0.5007258468489013,4.520725923142846,0.7546370956490378,3.265362980644909,-2.7068866932366777,76.19053803877061,4.210893841490972,1.2553629424979365,11,-0.8560614585876465,-1.9772734642028809,-3.7272727489471436,-2.7863636016845703,1.0303020477294886,0,0.04347827514763858,3.3999848938794566,16.969696044921875,-1.5000157356412274,17.09090805053711,2.3999848938794566,16.969696044921875,0.04347827514763858
481,2001-11-06,16.878786087036133,17.242424011230472,16.636362075805664,17.242424011230472,27234.0,-0.03130442816404588,2.3333263397516473,-0.8000025176973219,73.91698682039596,65.23169273037534,-0.42212311451978834,-1.6863768095740568,-2.004256468796008,-0.9864486252470925,16.207925463284077,0.7878799438476562,1.1300697051452282,1.374392652511597,-1.2134557898623406,3.9622410948855347,0.08046843132462911,2.668316873698565,-1.8452876845575403,19.51218014455286,-55.28062957798868,1.2939242211869684,11,-0.11363554000854492,-1.424241542816162,-3.181816816329956,-2.240907669067383,2.106061935424801,1,0.06822267636757284,-1.6666635583954938,17.42424201965332,3.3999848938794566,16.969696044921875,-1.5000157356412274,17.09090805053711,0.06822267636757284
482,2001-11-07,16.984848022460938,17.121212005615234,16.59090805053711,16.969696044921875,51156.0,0.006283741904061779,2.6842021572628734,-0.04166775941379758,69.87886974706845,66.5690663978805,-0.4283383707454327,-1.7345946818068363,-2.105960184804026,-1.1026342386015155,16.963858811101122,0.530303955078125,1.3527562083754887,1.3872727870941155,-1.2756033284751318,4.050148902663363,0.05583472930949185,2.718710844878739,-1.666820851526591,30.58829801886499,-42.120136569775696,1.3314380577846232,11,-0.16666746139526367,-1.5303034782409668,-3.3999998569488525,-2.3469696044921875,1.8939380645751953,2,0.08831400775658294,2.3333263397516473,16.878786087036133,-1.6666635583954938,17.42424201965332,3.3999848938794566,16.969696044921875,0.08831400775658294
483,2001-11-08,17.621212005615234,17.878786087036133,17.01515007019043,17.393938064575195,101352.0,0.037466569162865726,1.3265363795880722,14.999622356495468,74.17951539173778,68.03378260210442,-0.8580247430872703,-2.242999553364557,-2.7339006412322924,-1.7414114976256858,17.984890710819084,0.8939380645751953,1.426152770005281,1.869394302368164,-0.8902753032190951,4.629063907955423,0.48955949957453626,3.2492291051617936,-2.0471089430707092,80.00011848007831,6.87403479152816,1.3798348027936294,11,-0.7651524543762207,-2.1666674613952637,-3.9984850883483887,-2.9833335876464844,1.303030014038086,3,0.06104892629719472,2.6842021572628734,16.984848022460938,2.3333263397516473,16.878786087036133,-1.6666635583954938,17.42424201965332,0.06104892629719472
484,2001-11-09,17.16666603088379,17.484848022460938,16.878786087036133,17.01515007019043,28974.0,-0.025795386525433006,-1.8571390035337596,0.6666666666666666,74.35894703105481,70.14006723935022,-0.2332342358038666,-1.6247387626453005,-2.282389231707354,-1.2917045276070098,18.43624234982832,0.7424259185791016,1.418154837790583,1.2580301761627197,-1.4456235639659063,3.9616839162913458,-0.09379669390159506,2.6098570462270327,-1.362094665890103,44.705939850626244,-28.692803002015488,1.351826870064313,11,-0.24242496490478516,-1.7121214866638184,-3.472727060317993,-2.528787612915039,1.7121200561523438,4,0.09090909090909083,1.3265363795880722,17.621212005615234,2.6842021572628734,16.984848022460938,2.3333263397516473,16.878786087036133,0.09090909090909083
485,2001-11-12,17.409090042114258,17.409090042114258,16.66666603088379,17.409090042114258,28495.0,0.01412178758498217,1.0,0.0,70.05647216210984,71.16795289450081,-0.276734577107721,-1.7492089835128297,-2.5255818236262435,-1.5475259707647666,19.390570564168293,0.7424240112304688,1.4768286673379514,1.368636035919188,-1.358800980217083,4.096073052055459,0.004917527851052483,2.7323545439873236,-1.397097204916328,63.52946229297458,-7.535011575976775,1.3637185080681355,11,-0.17424297332763672,-1.954545497894287,-3.5939390659332275,-2.771211624145508,1.6969699859619105,0,0.06179288967684782,-1.8571390035337596,17.16666603088379,1.3265363795880722,17.621212005615234,2.6842021572628734,16.984848022460938,0.06179288967684782
486,2001-11-13,16.969696044921875,17.42424201965332,16.681818008422848,16.878786087036133,167323.0,-0.02523934313220544,-2.0625140146105703,100.0,59.09089001744463,70.6455504515626,0.1552308348009035,-1.06363284738622,-2.1047778252161393,-1.123252768472593,19.329007805804597,0.7424240112304723,1.4846301944779956,0.738332986831665,-1.6512687029185464,3.1279346765818765,-0.4564678580434389,1.9331338317067708,-0.7710238827401241,29.411790841193746,-37.648029003862234,1.1948008448751053,11,0.2651510238647461,-1.5151515007019043,-3.1545450687408447,-2.331817626953125,2.2424240112304688,1,0.08749997752053251,1.0,17.409090042114258,-1.8571390035337596,17.16666603088379,1.3265363795880722,17.621212005615234,0.08749997752053251
487,2001-11-14,16.969696044921875,17.333332061767578,16.530302047729492,17.257574081420902,97383.0,0.0,2.6551706175744134,-3.1666282021694365,63.31167132604183,70.10914052494314,0.17347341794672744,-0.8496791668719439,-2.134497103698351,-1.1348981863066943,19.174094752001984,0.8030300140380859,1.5714216856243794,0.5748481750488281,-1.5140307560950248,2.6637271061926793,-0.46959129052309834,1.6192876406207546,-0.6030124902546845,32.584293501783606,-32.125016004414405,1.0444394655719256,11,0.2348480224609375,-1.5151515007019043,-3.0484843254089355,-2.369696617126465,2.1212120056152344,2,0.11875003371920068,-2.0625140146105703,16.969696044921875,1.0,17.409090042114258,-1.8571390035337596,17.16666603088379,0.11875003371920068
488,2001-11-15,17.060606002807614,17.242424011230472,16.77272605895996,16.77272605895996,53572.0,0.005357194238782004,-2.26315161794718,-1.000006625544098,62.45846008948277,69.93165496066283,0.08695760771832539,-0.7952024875066712,-2.247355866176143,-1.2343819398812794,19.983505662256253,0.46969795227051137,1.5077132765212262,0.5475762844085672,-1.399476792783613,2.4946293616007473,-0.42595025418752286,1.5211028230046573,-0.5427121949035296,55.555622161344154,-6.840442263558792,0.9735265385960902,11,0.14393806457519887,-1.606061458587643,-3.078788280487057,-2.6121215820312464,1.9242420196533203,3,0.10657183478296761,2.6551706175744134,16.969696044921875,-2.0625140146105703,16.969696044921875,1.0,17.409090042114258,0.10657183478296761
489,2001-11-16,16.818180084228516,17.075756072998047,16.712120056152347,17.075756072998047,111520.0,-0.014209689769472567,1.8235241847101409,-0.8947340524209688,59.04759145381979,67.36660044879508,0.3415482027126018,-0.397249348480905,-2.0242868647372596,-1.0020265547482374,20.79813689327582,0.3636360168456996,1.419778889456035,0.19348378181457448,-1.5314521926040392,1.9184197562331882,-0.6689842053947324,1.0559517690238813,-0.28787803649902344,32.2032849565377,-28.17501749551313,0.8624679872093065,11,0.3863639831542969,-1.363635540008545,-2.658332347869873,-2.5818166732788086,1.9090919494628906,4,0.1252253171792228,-2.26315161794718,17.060606002807614,2.6551706175744134,16.969696044921875,-2.0625140146105703,16.969696044921875,0.1252253171792228
490,2001-11-19,18.16666603088379,18.484848022460934,16.909090042114258,17.181818008422848,136719.0,0.08018025374337823,-1.0594052248479364,-3.823524184710182,60.550436111922764,65.88142814785363,-0.995206437635165,-1.503740651557969,-3.3758824266918346,-2.3542954657169393,22.297638406520587,1.6666679382324183,1.3141401019630194,1.3393939971923814,-0.06677931437377893,2.74556730875854,0.636307341409303,2.0424806529754598,-1.501515579223632,83.72092569370932,25.63511103268261,0.7030866557830794,11,-0.6590909957885742,-2.4090905189514196,-3.968181610107422,-3.9454545974731445,0.5606060028076172,0,0.03919927051786609,1.8235241847101409,16.818180084228516,-2.26315161794718,17.060606002807614,2.6551706175744134,16.969696044921875,0.03919927051786609
491,2001-11-20,18.03030204772949,18.651514053344727,17.621212005615234,17.621212005615234,67237.0,-0.007506274564770377,-4.037042908229633,0.4153839300931111,60.73617902519586,64.86557362320112,-0.7580380722540987,-1.2110935644701115,-3.2144810924602893,-2.2230296394892726,24.547640460255643,1.0303020477294922,1.267890028109715,1.064393663406367,-0.2326651842793872,2.3614525110921196,0.41586423956348995,1.7129230872492442,-1.3181819915771413,70.71428956790851,14.237043133054414,0.6485294238428766,11,-0.43939399719237926,-2.189393520355221,-3.7560601234436,-3.8318176269531214,0.6969699859619176,1,0.05966389123703819,-1.0594052248479364,18.16666603088379,1.8235241847101409,16.818180084228516,-2.26315161794718,17.060606002807614,0.05966389123703819
492,2001-11-21,18.136362075805664,18.45454406738281,17.727272033691406,18.045454025268555,60861.0,0.005882321205458174,1.0000000000000098,0.22222015003660192,60.61536375872721,63.35844566397772,-0.7639116908588761,-1.2160153899188337,-3.2820322267607303,-2.3326551430386004,26.01915675376498,0.7272720336914027,1.0588789728309003,1.0666658878326416,-0.2572969941727088,2.390628769837992,0.40468444682996463,1.7286473288353186,-1.2272720336914062,73.43747694976692,19.291834969148937,0.6619814410026753,11,-0.5454540252685547,-2.128787040710449,-3.9765138626098633,-3.937877655029297,0.7727279663085902,2,0.059314981463772565,-4.037042908229633,18.03030204772949,-1.0594052248479364,18.16666603088379,1.8235241847101409,16.818180084228516,0.059314981463772565
493,2001-11-22,18.484848022460934,18.484848022460934,17.606060028076172,17.727272033691406,54872.0,0.019214765629329777,1.319999597168104,8.333431245016955,64.70586275150114,62.28588074402731,-1.0918246782652155,-1.4201288563822594,-3.5910734955975077,-2.680297086375731,27.48935802758853,0.8787879943847621,0.9640925627249111,1.2772730350494363,-0.032327946718154976,2.5868740168170277,0.6224725441656425,1.9320735259332302,-1.3318186187744097,91.40628303866714,37.985503282230596,0.6548004908837952,11,-0.8939399719238246,-2.477272987365719,-4.567424058914181,-4.286363601684567,0.5,3,0.032786854798035225,1.0000000000000098,18.136362075805664,-4.037042908229633,18.03030204772949,-1.0594052248479364,18.16666603088379,0.032786854798035225
494,2001-11-23,18.18181800842285,18.2575740814209,17.93939208984375,18.18181800842285,50361.0,-0.01639342739901728,3.200085603504708,0.0,57.57574832802075,60.89913365135075,-0.7036480160612015,-0.9900556583360398,-3.2386070001825704,-2.3699510970396975,29.039010805109555,0.545455932617184,0.9115586749278783,0.8613642215728774,-0.3692867371069042,2.092015180252659,0.2460387422329866,1.4766897009127682,-0.8190007537841772,73.04352775819567,21.57339483971826,0.6153254793398903,11,-0.5909099578857422,-1.931818962097168,-4.264394044876099,-3.9833335876464844,0.8030300140380824,4,0.04416665119330054,1.319999597168104,18.484848022460934,1.0000000000000098,18.136362075805664,-4.037042908229633,18.03030204772949,0.04416665119330054
495,2001-11-26,17.68181800842285,18.060606002807614,16.66666603088379,17.984848022460938,105778.0,-0.027500000262260405,5.1333288574270775,-100.0,58.103981656998826,60.78947716685677,-0.1798011709820777,-0.3731493670417585,-2.6798938155287786,-1.8768388814232058,29.30423284337449,1.5151519775390625,0.7508829212814732,0.27500057220458984,-0.782263743748473,1.3322648881576526,-0.25363158577194156,0.8036327301811212,0.969696044921875,51.145073378485385,-4.187107657055073,0.528632157976531,11,-0.09090995788574219,-1.3106064796447754,-3.7643940448760986,-3.4833335876464844,1.3030300140380824,0,0.05912593517083731,3.200085603504708,18.18181800842285,1.319999597168104,18.484848022460934,1.0000000000000098,18.136362075805664,0.05912593517083731
496,2001-11-27,17.121212005615234,17.575756072998047,16.833332061767578,17.303030014038086,74840.0,-0.03170522412008592,1.0416733324766128,0.6,51.26050627590867,59.45045882795308,0.45210082988828404,0.19758702529472316,-2.075061325087404,-1.331047077126879,29.06120790494242,0.8484859466552734,0.6040805318405127,-0.28560543060302734,-1.3428697465560901,0.7716588853500355,-0.8142375885795587,0.24302672737350406,1.4906050872802723,25.00002622604125,-32.079805194141194,0.528632157976531,11,0.5378780364990234,-0.7348489761352539,-3.2037880420684814,-2.922727584838867,2.0909080505371094,1,0.09380527660947324,5.1333288574270775,17.68181800842285,3.200085603504708,18.18181800842285,1.319999597168104,18.484848022460934,0.09380527660947324
497,2001-11-28,17.27272605895996,17.530302047729492,16.893938064575195,17.196968078613278,382450.0,0.008849493440945322,1.1538441674978293,-0.41666928927355745,46.461529761326055,57.67302212482455,0.3889994581579792,0.07371883886222008,-2.165022812623082,-1.4937415636424696,28.80504959685669,0.6363639831542969,0.4940066792580211,-0.14924287796020508,-1.1886659201227232,0.890180164202313,-0.6689543990414641,0.370468643121054,1.3001880126953118,33.333298365278466,-19.98609163387006,0.5197115210812582,11,0.3863639831542969,-0.31818151473999023,-3.309847593307495,-3.0742416381835938,2.227273941040039,2,0.08421056234935897,1.0416733324766128,17.121212005615234,5.1333288574270775,17.68181800842285,3.200085603504708,18.18181800842285,0.08421056234935897
498,2001-11-29,17.984848022460938,18.45454406738281,16.984848022460938,17.27272605895996,91334.0,0.04122811657350245,-1.2823528366352195,9.39995971701157,57.894732967530906,57.54492673745912,-0.19917706686841896,-0.5986928265533358,-2.796279152630941,-2.204791003562562,28.881481960672506,1.4696960449218714,0.5115717668775233,0.5181820869445808,-0.5380451970614075,1.574409370950569,-0.00993155505841159,1.0462957289475732,0.5499410883789047,73.72885424323356,18.521834732783887,0.5281136420029933,11,-0.3257579803466797,-0.8333334922790527,-3.582575559616089,-3.7863636016845703,2.439393997192383,3,0.05139003779731954,1.1538441674978293,17.27272605895996,1.0416733324766128,17.121212005615234,5.1333288574270775,17.68181800842285,0.05139003779731954
499,2001-11-30,18.409090042114254,18.45454406738281,17.803030014038086,18.060606002807614,271530.0,0.02358885763857943,1.965524725656325,0.48936004949686224,59.32202787106537,57.408436932919415,-0.41797028063455244,-0.9587242729060641,-3.0939822840001767,-2.6220957120321806,29.243433093959247,0.651514053344723,0.525145851597351,0.8704544067382791,-0.23805504569207514,1.9789638591686334,0.316199680523102,1.4247091329534562,0.08833660712646818,97.45765514533856,41.51455118350444,0.5542547262151775,11,-0.7499999999999964,-1.2045454978942836,-4.006817579269406,-4.210605621337887,2.196969985961914,4,0.0312757436152209,-1.2823528366352195,17.984848022460938,1.1538441674978293,17.27272605895996,1.0416733324766128,17.121212005615234,0.0312757436152209
500,2001-12-03,18.18181800842285,18.51515007019043,18.136362075805664,18.18181800842285,48717.0,-0.012345641917741457,-7.3330815709969785,0.0,61.764706971323065,57.52271781582244,-0.210454443619291,-0.7080906823037765,-2.7537823307056275,-2.389621351295112,28.973521712767663,0.3787879943847656,0.539805570013268,0.6053035736083991,-0.5379760418513477,1.748583189068146,0.03366376587852571,1.1769433813382726,-1.5151519775390625,80.18025374337829,20.018539697169544,0.5716398077298732,12,-0.5909099578857422,-0.939394474029541,-3.779545545578003,-3.9833335876464844,1.8333320617675781,0,0.04416665119330054,1.965524725656325,18.409090042114254,-1.2823528366352195,17.984848022460938,1.1538441674978293,17.27272605895996,0.04416665119330054
501,2001-12-04,18.03030204772949,18.16666603088379,17.878786087036133,18.03030204772949,25921.0,-0.008333377917608242,1.1111142193749974,0.0,59.99999280657564,57.454343265583375,-0.06586487855244272,-0.4910596530419973,-2.4839838964033483,-2.2378440605442833,28.772056325142625,0.30303192138671875,0.5941644050065733,0.39621181488036683,-0.7146407003957549,1.5070643301564886,-0.15921444275769403,0.9516380725184277,-1.3266663360595672,70.09348433260918,6.177241351170267,0.5554262576380603,12,-0.43939399719237926,-0.7196969985961879,-3.2613632678985525,-3.7106056213378853,3.484848022460941,1,0.05294120820630677,-7.3330815709969785,18.18181800842285,1.965524725656325,18.409090042114254,-1.2823528366352195,17.984848022460938,0.05294120820630677
502,2001-12-05,18.484848022460934,18.66666603088379,18.045454025268555,18.333332061767575,64036.0,0.025210114258107152,1.411762092355051,100.0,62.56683430007807,57.21667343764748,-0.5205175974201026,-0.8721848821684439,-2.84769544361618,-2.6858540031130786,28.815976006608413,0.6363639831543004,0.5513313025566156,0.7757577896118129,-0.3529341962156636,1.9044497754392893,0.21141179669807286,1.3401037825255528,-1.7449820236206008,89.18919838458874,23.215080187748654,0.5643459929137388,12,-0.8181819915771449,-0.8863639831542933,-3.4128792285919154,-3.8621215820312464,2.878787994384769,2,0.03934422575764218,1.1111142193749974,18.03030204772949,-7.3330815709969785,18.18181800842285,1.965524725656325,18.409090042114254,0.03934422575764218
503,2001-12-06,18.69696807861328,18.69696807861328,18.484848022460934,18.621212005615234,34881.0,0.01147534758709412,4.600080568004525,0.4999874115662529,66.66666666666666,58.2267754752748,-0.7815751129290298,-1.0535982709042777,-2.954581264755209,-2.893525156718507,28.23050713676633,0.2121200561523473,0.5221537149293383,0.9340900421142564,-0.27652607710493626,2.144706161333449,0.3287819825046583,1.5393981017238545,-1.8800300784912096,100.0,28.524987402727533,0.6053080596095965,12,-1.015151023864746,-1.0833330154418945,-3.5037872791290283,-4.074241638183594,3.7878799438476527,3,0.04294984716293526,1.411762092355051,18.484848022460934,1.1111142193749974,18.03030204772949,-7.3330815709969785,18.18181800842285,0.04294984716293526
504,2001-12-07,18.727272033691406,18.93939208984375,18.03030204772949,18.03030204772949,63960.0,0.0016207951444699997,-1.6086920826571414,9.200186313510294,56.49122714027697,58.04758052897237,-0.8117319336043494,-1.0129239951392037,-2.83394988254995,-2.9201265321522474,27.565280511309563,0.9090900421142614,0.4865787848456833,0.8863636970520012,-0.36300427494692755,2.13573166905093,0.26167971105253685,1.5110476830514656,-1.7975322288598612,80.00010790144282,9.657969407341255,0.6246839859994641,12,-0.8409099578857422,-0.9924249649047852,-3.473484992980957,-4.104545593261719,3.5454540252685547,4,0.09061490551901907,4.600080568004525,18.69696807861328,1.411762092355051,18.484848022460934,1.1111142193749974,18.03030204772949,0.09061490551901907
505,2001-12-10,18.484848022460934,18.60606002807617,18.34848403930664,18.51515007019043,54341.0,-0.012944971952900453,1.428565005889647,-0.043476833062867995,55.13699264995299,58.47830123719952,-0.4955291662701562,-0.7228347484858482,-2.4866986326508176,-2.6736785595146184,27.209261197796952,0.3787879943847656,0.38665902844128297,0.5901517868041957,-0.6734854098621952,1.8537889834705865,-0.041666811529001535,1.2219703851373929,-1.394336034828413,57.14298559695541,-12.608779501699104,0.6318185983331961,12,-0.5681829452514613,-0.7500009536743129,-3.2234852313995326,-3.8621215820312464,3.9090900421142614,0,0.1147540949775594,-1.6086920826571414,18.727272033691406,4.600080568004525,18.69696807861328,1.411762092355051,18.484848022460934,0.1147540949775594
506,2001-12-11,18.45454406738281,18.60606002807617,18.227272033691406,18.484848022460934,28248.0,-0.0016393943321201254,1.777771561249869,1.0000629445457379,53.658537655179515,59.27796878096102,-0.2863108291073857,-0.6066914101824139,-2.366365691738359,-2.6404537120591005,26.747612774764452,0.3787879943847621,0.3516996994975585,0.4856054306030231,-0.7224609358323164,1.6936717970383626,-0.11842775261464666,1.0896386138206928,-1.21612167157339,46.66666666666649,-21.684518042061825,0.6040331832176697,12,-0.4924240112304652,-0.7196969985961879,-2.4469695091247523,-3.5893936157226527,3.9393939971923864,1,0.08456486365143467,1.428565005889647,18.484848022460934,-1.6086920826571414,18.727272033691406,4.600080568004525,18.69696807861328,0.08456486365143467
507,2001-12-12,18.984848022460934,19.045454025268555,18.227272033691406,18.227272033691406,135682.0,0.02873568445483321,-1.1599997985840458,-24.99924471299082,55.51839352235447,59.01393106483031,-0.6126349553491508,-1.031152235080576,-2.784066337966447,-3.1731908717739685,26.704299021063726,0.8181819915771484,0.3660001357674929,0.915151786804195,-0.2780579393269704,2.1083615129353603,0.31854692373861226,1.5117566498697776,-1.610348051128767,94.02985915916334,27.413759821352656,0.596604863065583,12,-0.5606060028076136,-1.1969699859619105,-2.8750004768371547,-4.119697570800778,2.72727203369141,2,0.1332800791839841,1.777771561249869,18.45454406738281,1.428565005889647,18.484848022460934,-1.6086920826571414,18.727272033691406,0.1332800791839841
508,2001-12-13,18.878786087036133,18.984848022460934,18.787878036499023,18.787878036499023,373837.0,-0.005586662337213277,-3.3333892828667757,0.11999859008832146,58.0419346489923,58.87169848459997,-0.4094954825142416,-0.8241471714099262,-2.579942429386083,-3.0653650325839,26.658644538291696,0.1969699859619105,0.4702047784330752,0.718180847167968,-0.42741798393588937,1.8637796782718254,0.1453814316160411,1.290980262719895,-1.3371907103103275,83.58197177170864,17.044470927720752,0.5727994155519279,12,-0.41666603088378906,-1.0909080505371094,-2.7424235343933105,-4.013635635375977,2.333333969116211,3,0.13162127683177105,-1.1599997985840458,18.984848022460934,1.777771561249869,18.45454406738281,1.428565005889647,18.484848022460934,0.13162127683177105
509,2001-12-14,18.92424201965332,18.95454406738281,18.787878036499023,18.833332061767575,29884.0,0.002407778360728585,1.2000075531553869,1.0000209810751093,66.01560579149137,59.34402057572977,-0.41816710863557205,-0.7417628767439766,-2.5285963093501884,-3.1184519109636817,26.72089319185016,0.1666660308837855,0.6078847081295748,0.6583336830139146,-0.346197653410691,1.6628650194385202,0.1560680148016118,1.1605993512262174,-1.2322607780732397,85.18520245335844,16.010775891497303,0.5022656682123027,12,-0.46212196350097656,-1.1363639831542969,-2.768939971923828,-4.059091567993164,2.0454540252685547,4,0.18815052138467858,-3.3333892828667757,18.878786087036133,-1.1599997985840458,18.984848022460934,1.777771561249869,18.45454406738281,0.18815052138467858
510,2001-12-17,18.878786087036133,19.0,18.787878036499023,18.787878036499023,36438.0,-0.0024019948894111742,-3.666736603583568,0.9999790193650869,76.12605945959126,61.13580575939817,-0.29440960522303783,-0.6748196144906835,-2.373147777397744,-3.0737109158285705,25.50707266904092,0.21212196350097656,0.6287102620004319,0.577271747589112,-0.46231922266300174,1.6168627178412258,0.05747626246305515,1.097067232715169,-1.0514575670872048,79.62947853311357,4.666224796705194,0.5197954851260568,12,-0.3409080505371094,-1.0909080505371094,-2.6893932819366455,-4.013635635375977,2.363637924194336,0,0.17977532857657685,1.2000075531553869,18.92424201965332,-3.3333892828667757,18.878786087036133,-1.1599997985840458,18.984848022460934,0.17977532857657685
511,2001-12-18,19.10606002807617,19.212120056152344,18.84848403930664,18.84848403930664,40784.0,0.012038588709689435,-1.8235241847101686,2.8333683017917446,76.65193205330189,62.700816620867485,-0.3945286475516241,-0.8615398002353771,-2.5241081908916563,-3.2921599574174145,24.19794731001551,0.3636360168457031,0.6154383865801591,0.7507577896118143,-0.33981757539321933,1.8413331546168479,0.20547010710929925,1.2960454721143293,-1.156918957595277,89.2308228622775,8.629810470676333,0.5452876825025164,12,-0.48484897613525035,-1.2348489761352504,-2.7613642215728724,-4.240909576416012,2.257575988769535,1,0.17208561219149954,-3.666736603583568,18.878786087036133,1.2000075531553869,18.92424201965332,-3.3333892828667757,18.878786087036133,0.17208561219149954
512,2001-12-19,19.212120056152344,19.469696044921875,19.09090805053711,19.09090805053711,299831.0,0.005551119797609916,-5.250007867820614,0.47058736411836793,71.65769317247016,63.25537512151232,-0.43200618206894603,-0.9305861133948525,-2.5525142190315186,-3.3886887600309787,22.929073986585593,0.3787879943847656,0.6116119451777564,0.8030299186706529,-0.34659461439348505,1.9526544517347908,0.22821765213858214,1.3778421852027236,-1.1114215073908795,62.22217870640531,-18.45299567760751,0.5748122665320697,12,-0.46212100982666016,-1.2121210098266602,-2.867424249649048,-4.3469696044921875,2.666666030883789,2,0.16561514289537915,-1.8235241847101686,19.10606002807617,-3.666736603583568,18.878786087036133,1.2000075531553869,18.92424201965332,0.16561514289537915
513,2001-12-20,19.09090805053711,19.19696807861328,19.09090805053711,19.151514053344727,104115.0,-0.00630914262772464,-2.4999842643587726,-0.5,63.47301507374812,64.03112933634246,-0.27830384693961463,-0.8028016377693667,-2.33460132287097,-3.2580697706664985,21.82324350786642,0.12121200561523438,0.6309026328467056,0.6515149116516099,-0.5377833922945818,1.8408132155978016,0.056865759678515815,1.246164063624704,-0.7985498523131866,44.44441336171808,-32.69892831890944,0.5946491519730958,12,-0.24242401123046875,-1.0227270126342773,-2.7613637447357178,-4.225757598876953,3.71212196350098,3,0.13730158872885512,-5.250007867820614,19.212120056152344,-1.8235241847101686,19.10606002807617,-3.666736603583568,18.878786087036133,0.13730158872885512
514,2001-12-21,18.984848022460934,19.151514053344727,18.727272033691406,18.727272033691406,39540.0,-0.005555525582932708,-2.2941115488285297,-4.250007867820555,66.66661388483993,65.312198362441,-0.14736086549036997,-0.6677308828777235,-2.114764757200593,-3.12764069498108,20.380087834147396,0.4242420196533203,0.5948394271083117,0.5053033828735316,-0.7014737854916255,1.7120805512386887,-0.09808520130904697,1.1086919670561102,-0.5276625256992986,34.69391949522617,-40.32760018784934,0.6033885841825785,12,-0.13636398315429332,-0.9166669845581019,-2.6553037166595423,-4.119697570800778,3.4393939971923864,4,0.1173184020781377,-2.4999842643587726,19.09090805053711,-5.250007867820614,19.212120056152344,-1.8235241847101686,19.10606002807617,0.1173184020781377
515,2001-12-24,18.727272033691406,19.045454025268555,18.727272033691406,18.727272033691406,4438.0,-0.013567450656691626,0.0,0.0,63.85539336314632,66.44518232999286,0.1656379047753127,-0.3455318440656896,-1.7679936672921528,-2.84863954249626,21.00660312535424,0.31818199157714844,0.507703489716512,0.1954546928405776,-0.9550902823491612,1.3459996680303163,-0.3798177947542918,0.770727180435447,-0.12833506018733587,0.0,-72.52007092399595,0.5752724875948698,12,0.12121200561523438,-0.6590909957885742,-2.3977277278900146,-3.86212158203125,3.8787879943847656,0,0.11974109241304465,-2.2941115488285297,18.984848022460934,-2.4999842643587726,19.09090805053711,-5.250007867820614,19.212120056152344,0.11974109241304465
516,2001-12-25,18.727272033691406,18.727272033691406,18.727272033691406,18.727272033691406,0.0,0.0,1.0,0.0,55.88233116182296,66.48561984548937,0.23288288737063212,-0.2308777959366246,-1.624695051666592,-2.829174195059263,21.666976081400662,0.0,0.49847493173312074,0.11515169143676829,-0.8259846820537078,1.0562880649272444,-0.355416495308468,0.5857198781820045,-0.006428790188842015,0.0,-67.50291038620723,0.47056818674523765,12,0.3712120056152344,-0.6590909957885742,-2.0946967601776123,-3.5590906143188494,3.696969985961914,1,0.13430423678441605,0.0,18.727272033691406,-2.2941115488285297,18.984848022460934,-2.4999842643587726,19.09090805053711,0.13430423678441605
517,2001-12-26,18.727272033691406,18.727272033691406,18.727272033691406,18.727272033691406,0.0,0.0,1.0,0.0,50.81969412119173,65.68314867573376,0.21512618085789725,-0.12260563453832063,-1.4961239387891752,-2.807575821449957,22.363036412565858,0.0,0.5155211577428602,0.0424243927001946,-0.6565600759843093,0.7414088613846985,-0.30706784164205914,0.39191662704244834,0.7424240112304688,0.0,-60.773578768502254,0.3494922343422527,12,0.3712120056152344,-0.6590909957885742,-2.0113637447357178,-3.475757598876953,3.848484039306644,2,0.14077672276086606,1.0,18.727272033691406,0.0,18.727272033691406,-2.2941115488285297,18.984848022460934,0.14077672276086606
518,2001-12-27,18.909090042114254,18.92424201965332,18.560606002807614,18.560606002807614,33574.0,0.009708728964675117,-1.0869593773603698,100.0,54.54543720597105,64.40868549956483,0.04253148527175554,-0.24414915522914882,-1.576747450513647,-2.9694220376405482,22.213824132757654,0.3636360168457067,0.5514518189550444,0.17803030014037802,-0.4440757389540835,0.8001363392348395,-0.13302271940685273,0.48908331968760876,0.5457575225830098,58.97432586844636,0.6066344991294557,0.3110530195472303,12,0.10606098175049183,-0.8409090042114222,-2.109848499298092,-3.657575607299801,3.969696044921875,3,0.15705124034566342,1.0,18.727272033691406,1.0,18.727272033691406,0.0,18.727272033691406,0.15705124034566342
519,2001-12-28,18.984848022460934,19.060606002807614,18.787878036499023,18.787878036499023,34864.0,0.004006431836643287,-1.76923374875322,0.5652195330202519,63.63631634689216,63.02093626482048,-0.0265136411219018,-0.28939878563661736,-1.5447296725335598,-3.0296453831685817,22.130211394709345,0.2727279663085902,0.5402062569640194,0.225000381469723,-0.3875859870072027,0.8375867499466487,-0.08129280276873985,0.5312935657081859,0.4342298797607427,84.84840393066406,25.23830406056217,0.3062931842384622,12,0.030303001403812146,-0.9166669845581019,-2.185606479644772,-3.733333587646481,3.5909080505371165,4,0.20111733246744312,-1.0869593773603698,18.909090042114254,1.0,18.727272033691406,1.0,18.727272033691406,0.20111733246744312
520,2001-12-31,18.984848022460934,18.984848022460934,18.984848022460934,18.984848022460934,0.0,0.0,1.0,0.0,64.70586368492881,61.69359533500125,-0.011048447677755036,-0.23837474644827594,-1.419589756760292,-3.0129853326087677,21.980430491439336,0.0,0.5243652308411093,0.18484888076782013,-0.3708410810425633,0.7405388425782036,-0.09299610013737336,0.46269386167301363,0.3998910037841803,84.84840393066406,22.62611191135401,0.277844980905192,12,0.030303001403812146,-0.9166669845581019,-2.0643944740295375,-3.733333587646481,3.8030300140380895,0,0.18116521096841254,-1.76923374875322,18.984848022460934,-1.0869593773603698,18.909090042114254,1.0,18.727272033691406,0.18116521096841254
521,2002-01-01,18.984848022460934,18.984848022460934,18.984848022460934,18.984848022460934,0.0,0.0,1.0,0.0,50.0,59.28718498250456,-0.0335820523834478,-0.17201521248182772,-1.328699089848552,-2.995672308622513,22.26062019484357,0.0,0.4704008261937602,0.13712158203124503,-0.28910702632006746,0.5633501903825575,-0.075992722144413,0.35023588620690305,0.3669256828466807,84.84840393066406,25.548689598723108,0.21311430417565638,1,-0.10606098175048473,-0.8333339691162074,-2.003788232803341,-3.733333587646481,3.742424011230476,1,0.19074221723192042,1.0,18.984848022460934,-1.76923374875322,18.984848022460934,-1.0869593773603698,18.909090042114254,0.19074221723192042
522,2002-01-02,19.212120056152344,19.212120056152344,18.484848022460934,18.484848022460934,37695.0,0.011971232712662427,1.0000000000000098,100.0,61.95652322642704,59.11868588835778,-0.29150941534789254,-0.3604907620879487,-1.4864536160593786,-3.2053436162391797,21.576536382754963,0.7272720336914098,0.3915329449067606,0.3280300140380845,-0.09189282515067987,0.7479528532268489,0.11806859444370232,0.5379914336324667,0.10800694105527242,100.0,41.96365886623758,0.20996141959438172,1,-0.3636360168457031,-1.0303030014038086,-2.1893935203552246,-3.9606056213378906,3.3636360168457067,2,0.16719247819151284,1.0,18.984848022460934,1.0,18.984848022460934,-1.76923374875322,18.984848022460934,0.16719247819151284
523,2002-01-03,19.5,19.969696044921875,18.969696044921875,19.24242401123047,22641.0,0.014984288199649587,-1.4905610184789322,0.35416732231838277,67.59258072073732,59.22157109234637,-0.5758096017105068,-0.6167457970373036,-1.6892915677205664,-3.4757055502558245,21.25465202352429,1.0,0.29515359380435413,0.5757583618164048,0.08378497992974232,1.0677317437030673,0.32977167087307535,0.8217450527597343,-1.015151977539066,68.36739936903338,13.19658011948981,0.2459866909433307,1,-0.27272796630859375,-1.0227279663085938,-2.1931827068328857,-4.248485565185547,3.0454540252685547,3,0.1577310806665666,1.0000000000000098,19.212120056152344,1.0,18.984848022460934,1.0,18.984848022460934,0.1577310806665666
524,2002-01-04,20.42424201965332,20.803030014038086,19.51515007019043,19.51515007019043,103461.0,0.04739702664888812,-1.8333326339729683,3.5294126358816387,80.72291349426389,61.09573999580388,-1.4241680234543104,-1.4833908077393225,-2.5223483433801768,-4.374941881405874,22.038188959841186,1.303030014038086,0.24884600226042863,1.4151518821716316,0.5922048859943807,2.2380988783488824,1.0036783840830061,1.826625380260257,-1.9393939971923864,83.66012695461148,30.278495700145214,0.41147349808862604,1,-0.7803030014038086,-1.1212120056152344,-3.018939733505249,-5.172727584838867,2.72727203369141,4,0.1201779760062045,-1.4905610184789322,19.5,1.0000000000000098,19.212120056152344,1.0,18.984848022460934,0.1201779760062045
525,2002-01-07,20.60606002807617,20.909090042114254,20.16666603088379,20.287878036499023,146417.0,0.008902068837996158,-1.6486480969246502,0.3499997901918866,80.36810953081172,63.81638203680263,-1.4655740585411046,-1.5791064276169031,-2.6099652302351934,-4.530926913090525,22.9024683246438,0.7424240112304652,0.25150542142192833,1.4909092903137164,0.4378531493979274,2.5439654312295055,0.9643812198558201,2.0174373607716127,-2.028484725952147,87.50000983476804,37.056342172367394,0.5265280704578951,1,-0.9090909957885742,-1.212121963500973,-3.174242734909054,-5.354545593261715,2.590908050537113,0,0.09558819309650324,-1.8333326339729683,20.42424201965332,-1.4905610184789322,19.5,1.0000000000000098,19.212120056152344,0.09558819309650324
526,2002-01-08,20.01515007019043,20.575756072998047,20.01515007019043,20.575756072998047,132838.0,-0.02867651346645661,1.0,-1.7619036200912563,63.58973630645703,65.23527561294321,-0.751829712563616,-0.9120461808969615,-1.967389271254941,-3.9173578295626363,23.89767145587805,0.5909099578857386,0.24348761859558365,0.8219690322875977,-0.2559653902117702,1.8999034547869655,0.2830018210379137,1.3609362435372816,-1.2976838836669948,63.12497000395766,13.585806922136143,0.5389672112496846,1,-0.3181810379028356,-0.6212120056152344,-2.5984842777252197,-4.763635635375977,3.2575759887695312,1,0.1385314602481127,-1.6486480969246502,20.60606002807617,-1.8333326339729683,20.42424201965332,-1.4905610184789322,19.5,0.1385314602481127
527,2002-01-09,21.51515007019043,22.0,20.0,20.0,207913.0,0.07494323024007832,-1.6400025177025963,-2.702700403852762,77.972019199662,67.83822916779778,-2.02805267645795,-2.332343215692074,-3.392343338500581,-5.384778532117544,24.860104841117234,2.0,0.3044815396619214,2.1954539299011238,0.7053289927028814,3.685578867099366,1.4503914613020008,2.9405163985002467,-2.6661864523315444,83.99995719910974,32.41942431379983,0.745062468599122,1,-1.272726058959961,-1.4999990463256836,-4.064393520355225,-6.121211528778076,1.6666679382324219,2,0.05633806687597276,1.0,20.01515007019043,-1.6486480969246502,20.60606002807617,-1.8333326339729683,20.42424201965332,0.05633806687597276
528,2002-01-10,21.363636016845703,21.66666603088379,20.909090042114254,21.51515007019043,180411.0,-0.007042202952358245,2.3333305358918888,-0.0999993705743509,77.1626303606759,69.34115294710708,-1.6670543645082638,-2.09240414816729,-3.16990429744866,-5.19930006657356,25.87454932240658,0.7575759887695348,0.4022311914914738,1.9196973800659194,0.18936074440225426,3.6500340157295845,1.054529062234085,2.7848656978977537,-2.2625894884155286,74.3902448385257,19.819660990492267,0.8651683178318333,1,-1.1212120056152344,-1.348484992980957,-3.7310609817504883,-5.962121486663818,1.8181819915771484,3,0.05673753546430782,-1.6400025177025963,21.51515007019043,1.0,20.01515007019043,-1.6486480969246502,20.60606002807617,0.05673753546430782
529,2002-01-11,22.484848022460934,22.84848403930664,21.363636016845703,21.363636016845703,246892.0,0.05248226494455954,-1.6486480969246629,-7.400052872087291,85.83815407452688,71.68918521261797,-2.502773811477713,-3.0917003783204713,-4.201792791214988,-6.281134626271307,27.201967617811817,1.4848480224609375,0.5563132445224497,2.8628790855407686,0.6833109144945695,5.042447256586968,1.773095000017669,3.952663171063868,-3.1518852163051747,87.23405110129315,24.69650930335684,1.0897840855230996,1,-1.8181819915771449,-2.0454549789428675,-4.837121963500973,-7.068182468414303,0.6969699859619176,4,0.00269541527463657,2.3333305358918888,21.363636016845703,-1.6400025177025963,21.51515007019043,1.0,20.01515007019043,0.00269541527463657
530,2002-01-14,22.27272605895996,22.27272605895996,21.60606002807617,21.969696044921875,273441.0,-0.009433995875314682,3.4000000000000234,0.2702700403852771,82.49999213218773,75.30029544952771,-1.983841863661823,-2.75344659972869,-3.9156241515677195,-6.030952765416856,28.542389304804612,0.8787879943847656,0.7009415774785452,2.481060123443605,0.033151935744914596,4.928968311142295,1.2571060295942615,3.7050142172929483,-2.588211129489114,79.78721409698237,8.953305518058727,1.223954093849345,1,-1.6060600280761719,-1.7348480224609375,-4.462121486663818,-6.734848499298096,0.9090919494628906,0,0.039455789653159545,-1.6486480969246629,22.484848022460934,2.3333305358918888,21.363636016845703,-1.6400025177025963,21.51515007019043,0.039455789653159545
531,2002-01-15,22.393938064575195,22.87878608703613,21.69696807861328,21.81818008422852,546298.0,0.005442171977258825,-1.8888878527984845,1.9000031471282337,82.88042669541962,77.62517361274912,-1.755197381921434,-2.7570656455799565,-3.942269939565467,-6.1052719997017775,29.791222887299064,1.181818008422848,0.8416736744182849,2.437878227233888,-0.24636297799871798,5.122119432466494,1.0957576246175833,3.779998829850193,-2.393026224120767,83.1579003162367,3.225016198846376,1.3421206026163033,1,-1.4696969985961914,-1.8409090042114258,-4.568181991577148,-6.85606050491333,1.5454540252685547,1,0.035859258506586444,3.4000000000000234,22.27272605895996,-1.6486480969246629,22.484848022460934,2.3333305358918888,21.363636016845703,0.035859258506586444
532,2002-01-16,22.393938064575195,22.393938064575195,22.045454025268555,22.121212005615234,98178.0,0.0,1.5555609950554945,0.47368176954446517,82.3033630388922,79.25970498143299,-1.4040420051102664,-2.641922385756022,-3.8491731877025117,-6.0571773925138,30.78951332770175,0.3484840393066406,1.0004519340204325,2.2787873268127434,-0.5905816516149542,5.148156305240441,0.8441028375988928,3.713471816026594,-2.047681314530962,75.38462730272859,-6.901974786377437,1.434684489213849,1,-1.196969985961914,-1.8409090042114258,-4.545454502105713,-6.416666507720947,0.9696979522705078,2,0.03924222670665123,-1.8888878527984845,22.393938064575195,3.4000000000000234,22.27272605895996,-1.6486480969246629,22.484848022460934,0.03924222670665123
533,2002-01-17,21.712120056152344,22.060606002807614,21.51515007019043,21.84848403930664,194079.0,-0.030446543455499464,-1.0571445013523488,-0.5000034968213893,72.72726694742846,78.37129980956239,-0.4195564951464128,-1.8484310284378296,-3.100776810772931,-5.332434725650664,31.460260015378527,0.8787879943847656,1.1971418177675872,1.4659087181091301,-1.445620899439561,4.377438335657821,0.010143909334782819,2.9216735268834775,-1.0619597856690817,22.9999685287176,-56.52689937993567,1.4557648087743458,1,-0.27272701263427734,-1.0303030014038121,-3.606060028076172,-5.674241542816162,2.3787879943847656,3,0.06769020936092573,1.5555609950554945,22.393938064575195,-1.8888878527984845,22.393938064575195,3.4000000000000234,22.27272605895996,0.06769020936092573
534,2002-01-18,21.212120056152344,21.484848022460934,21.121212005615234,21.363636016845703,59419.0,-0.023028612531014403,-1.181824424073862,1.1111142193750525,67.13286179762626,76.90071672809734,0.22792595988345354,-1.2364050050127275,-2.5239821669496116,-4.795126812267625,32.70479443731986,0.5909080505371094,1.3649458735006093,0.8545451164245605,-2.024039243001173,3.733129475850294,-0.584747063288308,2.293837296137429,-0.2945246876827383,5.17235953227164,-70.63766847408947,1.4392921797128675,1,0.22727298736572266,-0.5303030014038121,-3.08712100982666,-5.174241542816162,2.6060600280761754,4,0.09285719423878236,-1.0571445013523488,21.712120056152344,1.5555609950554945,22.393938064575195,-1.8888878527984845,22.393938064575195,0.09285719423878236
535,2002-01-21,20.969696044921875,21.69696807861328,20.969696044921875,21.18181800842285,49668.0,-0.011428561152243555,-5.857112028270076,1.3999974823132506,64.71909819936344,77.02620138286473,0.5893306659726747,-0.8615422091501337,-2.2138124070355687,-4.516667732799107,34.073339014039064,0.7272720336914062,1.5085904023501655,0.49999990463256694,-2.28435711280974,3.284356922074874,-0.8921786040885848,1.8921784133537187,1.9090900421142543,0.0,-71.5823284675684,1.3921785087211531,1,0.4696969985961914,-0.2878789901733434,-2.8446969985961914,-4.931817531585693,2.9393939971923793,0,0.10549136996368991,-1.181824424073862,21.212120056152344,-1.0571445013523488,21.712120056152344,1.5555609950554945,22.393938064575195,0.10549136996368991
536,2002-01-22,21.24242401123047,21.363636016845703,21.060606002807614,21.060606002807614,65604.0,0.013005813995794036,-2.333333333333242,-0.8571390035337763,64.95536140793371,75.57990607267269,0.5688163861902034,-0.986772289725014,-2.4000635822689205,-4.757698978812385,35.515841440226424,0.3939399719238281,1.5418816689789097,0.646970272064209,-2.0311998072220945,3.3251403513505124,-0.6921147675789427,1.9860553117073607,1.5981802749633758,19.148990308190697,-46.8212177667453,1.3390850396431515,1,0.651514053344723,-0.5606069564819371,-3.0795459747314453,-5.204545497894287,3.0606060028076207,1,0.09129814922096746,-5.857112028270076,20.969696044921875,-1.181824424073862,21.212120056152344,-1.0571445013523488,21.712120056152344,0.09129814922096746
537,2002-01-23,21.363636016845703,21.363636016845703,20.84848403930664,21.09090805053711,55459.0,0.005706128714460856,2.777771561249895,1.5000052452137131,64.0732241715355,74.12552760721263,0.4736625958402243,-0.949003477479053,-2.4316073386135955,-4.851510023927247,36.89223921542081,0.5151519775390625,1.5746748526328602,0.6363640785217299,-1.910969160646438,3.183697317689898,-0.6373025410623541,1.910030698105814,1.4395501045227022,42.500011801712475,-22.209964158267866,1.2736666195840833,1,0.4999990463256836,-0.6818189620971715,-3.117424964904785,-5.242424488067627,2.7575759887695312,2,0.12056730750172884,-2.333333333333242,21.24242401123047,-5.857112028270076,20.969696044921875,-1.181824424073862,21.212120056152344,0.12056730750172884
538,2002-01-24,21.878786087036133,22.42424201965332,20.93939208984375,21.121212005615234,147213.0,0.02411340793225558,-1.6486469934795072,2.777764567656027,61.70730808673174,71.44432249745762,0.04388639527508076,-1.296749009062438,-2.852185053704755,-5.332356464310109,38.31199060467839,1.4848499298095703,1.7197521118902621,1.0030293464660645,-1.442226046331676,3.448284739263805,-0.2195983499328058,2.2256570428649347,0.8462119510498027,65.38453624095352,2.944741194234865,1.2226276963988707,1,-0.015151023864746094,-1.1969690322876012,-3.503787040710449,-5.628786563873291,2.969697952270508,3,0.0678671076129489,2.777771561249895,21.363636016845703,-2.333333333333242,21.24242401123047,-5.857112028270076,20.969696044921875,0.0678671076129489
539,2002-01-25,22.80303001403809,22.80303001403809,21.66666603088379,21.81818008422852,408995.0,0.04224383945824117,1.3076896261220767,1.300004783640955,65.79520786794971,69.58823535698673,-0.9280738417410781,-2.024051906587342,-3.6613516456968824,-6.213670955751528,39.682381920641056,1.1363639831543004,1.6848190043357363,1.7363641738891644,-0.6833562101479949,4.156084557926324,0.526503981870583,2.946224365907746,-1.9545459747314489,100.0,39.04763295347108,1.2098601920185803,1,-0.9393949508667028,-2.121212959289558,-4.344697475433353,-6.553030490875248,2.590908050537106,4,0.05647837308051473,-1.6486469934795072,21.878786087036133,2.777771561249895,21.363636016845703,-2.333333333333242,21.24242401123047,0.05647837308051473
540,2002-01-28,22.42424201965332,22.787878036499023,22.333332061767575,22.57575607299805,69389.0,-0.016611300960950315,-1.7272706465326961,-0.1538448130610384,67.86517686703034,67.91987426494349,-0.587293239756498,-1.4486548432871622,-3.212987604083551,-5.7932364941033825,41.12683088615536,0.4696979522705149,1.6584587245527587,1.1856064796447754,-1.096084864586377,3.4672978238759278,0.04476080752919742,2.3264521517603534,-1.53666706085205,80.62015428228472,19.118798378506163,1.1408456721155769,1,-0.598484992980957,-1.7424249649047887,-3.965909481048584,-6.1742424964904785,2.666666030883789,0,0.062162104001263874,1.3076896261220767,22.80303001403809,-1.6486469934795072,21.878786087036133,2.777771561249895,21.363636016845703,0.062162104001263874
541,2002-01-29,22.606060028076172,22.72727203369141,22.27272605895996,22.545454025268555,49176.0,0.008108100521903916,2.000006294256444,-0.40000251771843415,60.05587466353008,65.44793111212547,-0.8223347162582932,-1.4179708397514474,-3.317286225431655,-5.917170459469315,42.60723909162275,0.45454597473144887,1.4641870306206037,1.1863638877868645,-0.909430439252791,3.28215821482652,0.13846672426703677,2.2342610513066923,-1.6801759681701647,89.92246851655761,29.975425427560964,1.0478971635198275,1,-0.7803030014038086,-1.9242429733276403,-4.1477274894714355,-6.35606050491333,2.7424240112304688,1,0.0576407393601428,-1.7272706465326961,22.42424201965332,1.3076896261220767,22.80303001403809,-1.6486469934795072,21.878786087036133,0.0576407393601428
542,2002-01-30,22.42424201965332,22.43939208984375,22.0,22.43939208984375,98237.0,-0.008042887977694368,57.00528767468211,-0.24997639653815892,59.72222076521992,64.00292598076896,-0.7104806674232229,-1.0363018713536682,-3.0618824440605508,-5.672131775011838,45.27550242164114,0.6060600280761719,1.2853514700999007,0.8439397811889648,-1.018911159087292,2.7067907214652216,-0.08748568894916531,1.775365251327095,-1.46081504066467,79.67480756496617,20.664328601311695,0.9314254701381292,1,-0.598484992980957,-1.7424249649047887,-3.840909481048584,-6.1742424964904785,2.9242420196533203,2,0.08378379045044815,2.000006294256444,22.606060028076172,-1.7272706465326961,22.42424201965332,1.3076896261220767,22.80303001403809,0.08378379045044815
543,2002-01-31,22.57575607299805,22.81818008422852,22.060606002807614,22.136362075805664,65274.0,0.006756707906199866,-1.5641096818966702,-29.002769734357532,51.01350201926389,62.211886005395364,-0.8119946439327599,-0.9966731879653992,-3.1477674011403707,-5.760837686824225,46.957676087017006,0.7575740814209055,1.0843760283314978,0.8416660308837933,-0.7917850709131322,2.475117132680719,0.02494047998533233,1.6583915817822543,-1.5755370333084109,78.9473684210527,22.535932359443095,0.8167255508984625,1,-0.7424240112304723,-1.8939390182495188,-3.992423534393314,-6.325756549835209,2.954545974731438,3,0.06845644184053001,57.00528767468211,22.42424201965332,2.000006294256444,22.606060028076172,-1.7272706465326961,22.42424201965332,0.06845644184053001
544,2002-02-01,22.87878608703613,22.984848022460934,22.5,22.59090805053711,137091.0,0.013422806884440197,-1.0645266085967646,0.6551706175743999,56.62251241551733,61.3122653627458,-0.9540771307510774,-1.1661768861800788,-3.3705248961971073,-5.992369731031584,47.77434931319981,0.48484802246093395,0.8924383300025518,1.0219688415527308,-0.5652935981078109,2.6092312812132725,0.22833762172245997,1.8156000613830017,-1.805848605564936,89.23062919294111,34.29819921736619,0.79363121983027,2,-0.9621200561523402,-2.1439380645751953,-4.33712005615234,-6.46212005615234,3.0,4,0.0860927649210641,-1.5641096818966702,22.57575607299805,57.00528767468211,22.42424201965332,2.000006294256444,22.606060028076172,0.0860927649210641
545,2002-02-04,22.57575607299805,22.81818008422852,22.18181800842285,22.51515007019043,32297.0,-0.01324502151841811,1.3333298365241544,0.2105266645023372,51.9108268763789,59.86287263701749,-0.44619098163925486,-0.7462781518045993,-2.972969592417325,-5.611910498738705,48.30472409050823,0.6969680786132777,0.7858657785235685,0.6204540252685575,-0.882221066134786,2.123129116671901,-0.13088352043311602,1.371791570970231,-1.3881039590674717,58.46141332135223,6.806050115409938,0.7513375457016724,2,-0.6590900421142614,-1.8409080505371165,-4.034090042114261,-6.159090042114261,2.8787879943847585,0,0.12483223075517991,-1.0645266085967646,22.87878608703613,-1.5641096818966702,22.57575607299805,57.00528767468211,22.42424201965332,0.12483223075517991
546,2002-02-05,22.787878036499023,23.636362075805664,22.121212005615234,22.121212005615234,291654.0,0.009396007062402845,-3.5454545454545454,10.999999999999355,53.96342118675812,58.73956119426445,-0.4649282841686677,-0.780015331082442,-3.068079711634468,-5.749131917409684,49.433000289467714,1.5151500701904297,0.7549885451018916,0.6939395904541001,-0.5432257694169955,1.9311049503251958,0.07535691051855054,1.3125222703896497,-1.4923941680566237,48.148148148148145,-0.484735984583871,0.6185826799355484,2,-0.5000009536743164,-1.7272729873657227,-4.246212005615234,-6.128787994384766,3.045454025268551,1,0.10106382043775008,1.3333298365241544,22.57575607299805,-1.0645266085967646,22.87878608703613,-1.5641096818966702,22.57575607299805,0.10106382043775008
547,2002-02-06,22.72727203369141,22.969696044921875,22.42424201965332,22.42424201965332,86255.0,-0.002659572019410583,-2.6,0.45454545454545986,61.67248135629506,58.73569155754926,-0.21294167624838067,-0.6576628389358739,-2.893638078937993,-5.605959582417615,49.3486538701044,0.5454540252685547,0.7636661528462625,0.5727274894714398,-0.6638126388837762,1.8092676178266558,-0.04554257470616818,1.1909975536490478,-1.2445179086599474,42.30769230769266,-9.172356262142301,0.6182700641776085,2,-0.07575798034668324,-1.666666984558109,-4.212121486663822,-5.946969509124759,3.6363639831542933,2,0.11533333176676419,-3.5454545454545454,22.787878036499023,1.3333298365241544,22.57575607299805,-1.0645266085967646,22.87878608703613,0.11533333176676419
548,2002-02-07,22.57575607299805,22.81818008422852,22.303030014038086,22.621212005615234,89400.0,-0.006666702473959396,1.3448308792887684,-0.15000472069235474,67.04545021057137,58.87460737339611,0.053458166816373165,-0.43287557944412214,-2.650657404639503,-5.367081592446436,49.17563602508851,0.5151500701904332,0.7541418848356933,0.36060552597046325,-0.8307069457161589,1.5519179976570854,-0.23505070987284782,0.9562617618137743,-0.9207133119046524,29.99993705743533,-26.208429611061295,0.5956562358433108,2,0.2424249649047816,-1.272727012634281,-4.0606055259704625,-5.780302047729496,4.090909957885739,3,0.12281883084416112,-2.6,22.72727203369141,-3.5454545454545454,22.787878036499023,1.3333298365241544,22.57575607299805,0.12281883084416112
549,2002-02-08,22.545454025268555,22.81818008422852,22.27272605895996,22.66666603088379,218565.0,-0.0013422384451494684,1.571440132359791,2.6665827458880904,70.80000946655466,59.200699884454366,0.04847875039448368,-0.4192979003514239,-2.5410336322461795,-5.229352687359167,48.23203052903645,0.5454540252685582,0.7527825675765598,0.32727317810058665,-0.8672318442312204,1.5217782004323936,-0.2699793330653151,0.9245256892664884,-0.7319057189981741,28.000000000000004,-33.85938254420249,0.5972525111659029,2,0.27272701263427734,-0.9696979522705078,-3.6931819915771484,-4.93181848526001,3.8333320617675746,4,0.13239245566381452,1.3448308792887684,22.57575607299805,-2.6,22.72727203369141,-3.5454545454545454,22.787878036499023,0.13239245566381452
550,2002-02-11,23.15151405334473,23.18181800842285,22.5,22.5,147232.0,0.02688169541393637,-1.0930262514601221,-5.3749960660897225,73.16176555664117,60.656909983688934,-0.4956965016413797,-1.007816989663322,-3.0517672451608853,-5.730096587689822,47.3387216018907,0.6818180084228516,0.7598597783003527,0.8893938064575231,-0.3761015578754865,2.1548891707905327,0.2566461242910201,1.522141488624026,-1.1921406455115253,68.00000000000024,0.7075524079151023,0.6327476821665048,2,-0.3333330154418981,-1.333333015441898,-3.6780295372009313,-4.924241542816166,3.666666030883789,0,0.11780102274984405,1.571440132359791,22.545454025268555,1.3448308792887684,22.57575607299805,-2.6,22.72727203369141,0.11780102274984405
551,2002-02-12,23.19696807861328,23.45454406738281,23.01515007019043,23.03030204772949,82170.0,0.0019633284097022585,-3.461532502493452,0.2558134088254364,72.6591739109526,62.09434922210367,-0.5012245094790764,-1.0435275801960167,-2.9945166917591166,-5.666530097132398,46.154131917020166,0.43939399719237926,0.6541141303845777,0.8946963310241713,-0.43760240485384116,2.226995066902184,0.2285469630851651,1.5608456989631776,-1.1034355773422782,78.20510544485049,7.455338905750452,0.6661493679390071,2,-0.3484840393066406,-1.3787870407104492,-3.6515145301818848,-4.863635540008545,3.6060619354248082,1,0.0973220285133265,-1.0930262514601221,23.15151405334473,1.571440132359791,22.545454025268555,1.3448308792887684,22.57575607299805,0.0973220285133265
552,2002-02-13,23.27272605895996,23.43939208984375,23.09090805053711,23.31818008422852,58106.0,0.0032658569900143597,1.4210533290046445,-0.27272519197538775,69.32774220438444,64.12926479822818,-0.49614252474552245,-1.106820587731626,-2.979225850427902,-5.649138941197091,44.905525533617784,0.3484840393066406,0.5632392606047603,0.926514911651612,-0.47469584807238974,2.327725671375614,0.22590953178961115,1.627120291513613,-1.0557671917261864,84.61539703008192,12.64222502248623,0.7006053798620009,2,-0.3939390182495117,-1.454545021057129,-3.7272725105285645,-4.901514530181885,4.57575798034668,2,0.11002604492144497,-3.461532502493452,23.19696807861328,-1.0930262514601221,23.15151405334473,1.571440132359791,22.545454025268555,0.11002604492144497
553,2002-02-14,23.18181800842285,23.333332061767575,23.03030204772949,23.045454025268555,21021.0,-0.0039062055002409,-2.6363324254421556,-3.000041962149906,56.830610866296176,64.1523868483147,-0.346680910972168,-0.9488067877939947,-2.803286417869799,-5.459681023153628,44.63387381732328,0.30303001403808594,0.5383511709628799,0.7621219635009773,-0.653153853281399,2.1773977802833535,0.05448405510978915,1.4697598718921654,-0.8513068845033267,76.92317624065367,8.14428114173711,0.7076379083911875,2,-0.30303096771240234,-0.9393949508666992,-3.053030490875244,-4.196969985961914,4.393938064575199,3,0.1372548955076247,1.4210533290046445,23.27272605895996,-3.461532502493452,23.19696807861328,-1.0930262514601221,23.15151405334473,0.1372548955076247
554,2002-02-15,23.18181800842285,23.27272605895996,22.84848403930664,23.18181800842285,65712.0,0.0,3.666715622508497,0.0,65.82281103200361,65.69816286560635,-0.3343341910717861,-0.8365670774002538,-2.717478809465277,-5.338744360868027,44.939414750866916,0.4242420196533203,0.5310281710390719,0.6636370658874498,-0.6695728631652074,1.9968469949401069,-0.0029678986388788076,1.3302420304137783,-0.746838808352436,71.4286570647572,3.9762684709423723,0.6666049645263291,2,-0.30303096771240234,-0.9393949508666992,-3.053030490875244,-3.9166669845581055,4.545454025268558,4,0.15032677856390553,-2.6363324254421556,23.18181800842285,1.4210533290046445,23.27272605895996,-3.461532502493452,23.19696807861328,0.15032677856390553
555,2002-02-18,23.18181800842285,23.27272605895996,22.969696044921875,23.18181800842285,64241.0,0.0,2.3333683017917837,0.0,63.013725796202316,66.7037522666557,-0.26744849258779624,-0.6981369725821764,-2.6220867879113428,-5.239562943724426,45.09885709598864,0.30303001403808594,0.5761691139807965,0.5530309677124023,-0.593204600425338,1.6992665358501426,-0.020086816356467807,1.1261487517812725,-0.6507281782936154,55.00015735641259,-9.212941478794754,0.5731177840688705,2,-0.31818294525146484,-0.9393949508666992,-2.628788471221924,-3.492424964904785,4.4848480224609375,0,0.13790842795210012,3.666715622508497,23.18181800842285,-2.6363324254421556,23.18181800842285,1.4210533290046445,23.27272605895996,0.13790842795210012
556,2002-02-19,23.18181800842285,23.333332061767575,23.03030204772949,23.03030204772949,153842.0,0.0,-2.9999748231323182,100.0,68.65674866740207,67.47978196788982,-0.2298642186717963,-0.5748664356891879,-2.52375105300505,-5.14760012548501,45.28784681017589,0.30303001403808594,0.569212020765562,0.4560612678527818,-0.5103857510699505,1.422508286775514,-0.027162241608582605,0.9392847773141462,-0.5623063986394996,56.410463322208095,-5.605306690518752,0.4832235094613654,2,-0.31818294525146484,-0.9393949508666992,-2.5795459747314453,-3.492424964904785,4.393938064575199,1,0.15686267895315353,2.3333683017917837,23.18181800842285,3.666715622508497,23.18181800842285,-2.6363324254421556,23.18181800842285,0.15686267895315353
557,2002-02-20,23.93939208984375,23.93939208984375,23.03030204772949,23.03030204772949,154908.0,0.03267966650180942,1.0000000000000078,5.999962234698642,75.86209640778705,68.45940932313601,-0.8911291153240342,-1.190620955970907,-3.1892547497352624,-5.80066308210618,46.09203623114878,0.9090900421142614,0.6334045333055798,1.0848475456237807,0.19959929980378988,1.9700957914437716,0.6422234227137835,1.527471668533778,-1.238532442778613,100.0,38.46840116043688,0.4426241229099954,2,-0.8333330154418945,-1.5454540252685547,-3.2007570266723633,-4.2348480224609375,3.3181819915771484,2,0.11962032759425134,-2.9999748231323182,23.18181800842285,2.3333683017917837,23.18181800842285,3.666715622508497,23.18181800842285,0.11962032759425134
558,2002-02-21,23.363636016845703,23.80303001403809,23.333332061767575,23.333332061767575,71464.0,-0.024050571996032888,-29.99911883181596,0.0333343823760856,58.333371579708704,67.07422733570867,-0.21440624516376872,-0.5248281791021441,-2.5228011197292517,-5.130424515914385,46.1279742664068,0.6060600280761754,0.6601541674370495,0.4348489761352532,-0.3491001044462436,1.21879805671675,0.042874435844506564,0.8268235164259998,-0.5389231255027056,47.222309642451265,-10.35918209677547,0.39197454029074824,2,-0.14393997192382812,-0.9696979522705078,-2.4886374473571777,-3.6590919494628906,4.212120056152347,3,0.19195847851880865,1.0000000000000078,23.93939208984375,-2.9999748231323182,23.18181800842285,2.3333683017917837,23.18181800842285,0.19195847851880865
559,2002-02-22,24.09090805053711,24.09090805053711,23.212120056152344,23.484848022460934,131270.0,0.031128375444944734,1.9000031471282455,19.999370594156886,72.72731434221546,67.02595497855026,-0.7815944480155288,-1.2128521129606398,-3.150520049459157,-5.7599128325649644,46.006620583717826,0.8787879943847656,0.6749712828973387,1.0977271080017097,0.16065263650573058,2.034801579497689,0.6291898722537184,1.566264343749701,-1.1547272393440373,100.0,40.77294974230226,0.46853723574799044,2,-0.6212120056152344,-1.6212120056152344,-3.0303030014038086,-4.386363983154297,3.484848022460941,4,0.1446540751037919,-29.99911883181596,23.363636016845703,1.0000000000000078,23.93939208984375,-2.9999748231323182,23.18181800842285,0.1446540751037919
560,2002-02-25,23.81818008422852,23.93939208984375,23.68181800842285,23.93939208984375,83915.0,-0.011320783996039974,3.249976396538159,-0.19999999999999296,65.17857995873894,66.19477787274874,-0.45187438892150666,-0.8752119029402152,-2.7778901278716113,-5.384188083837255,45.878708797223254,0.4090900421142578,0.6786626216527978,0.7553022384643597,-0.2105128908212457,1.7211173677499652,0.2723946738215588,1.2382098031071607,-0.7434320043141618,74.28564748958344,13.093026168039032,0.4829075646428024,2,-0.3484840393066442,-1.3484840393066442,-2.7575750350952184,-4.113636016845707,3.833333969116211,0,0.1641221930323442,1.9000031471282455,24.09090805053711,-29.99911883181596,23.363636016845703,1.0000000000000078,23.93939208984375,0.1641221930323442
561,2002-02-26,23.909090042114254,23.909090042114254,23.74242401123047,23.81818008422852,61657.0,0.0038168305707761974,2.6666177118521692,-0.750007867820577,67.2566558995859,65.96465717221557,-0.48181479879613676,-0.910161294600826,-2.7731088263009127,-5.389639176438177,45.86451027874001,0.1666660308837855,0.68001165705018,0.7810606956481898,-0.22975375508639928,1.791875146382779,0.27565347028089704,1.2864679210154826,-0.7124027657251659,82.85715827163442,18.479460310542365,0.5054072253672945,2,-0.43939399719237926,-1.4393939971923793,-2.8484849929809535,-4.204545974731442,3.878787994384769,1,0.15716097861318934,3.249976396538159,23.81818008422852,1.9000031471282455,24.09090805053711,-29.99911883181596,23.363636016845703,0.15716097861318934
562,2002-02-27,24.30303001403809,24.393938064575195,23.787878036499023,23.787878036499023,178097.0,0.016476577369943346,-1.352936820591807,5.666617711852442,73.5537641484259,67.82278531467443,-0.7981731095714508,-1.2186089982942185,-3.068226130216374,-5.695687732488381,46.53055498678945,0.6060600280761719,0.6291269118507401,1.0810612678527853,-0.0010527018853174752,2.163175237590888,0.5400042829837339,1.6221182527218367,-0.9990362447512382,92.30777921057206,22.607397197569938,0.5410569848690511,2,-0.6818189620971715,-1.6818189620971715,-3.015152454376228,-4.598485946655277,3.272726058959961,2,0.1346632933041496,2.6666177118521692,23.909090042114254,3.249976396538159,23.81818008422852,1.9000031471282455,24.09090805053711,0.1346632933041496
563,2002-02-28,24.121212005615234,24.30303001403809,24.106060028076172,24.24242401123047,102847.0,-0.007481289712345851,-1.5999899292530493,-0.23529368205917908,70.63494561212893,68.35746693468835,-0.5242156005425294,-0.9645244918477331,-2.7837530625172775,-5.41680490335488,46.94142965477567,0.19696998596191762,0.5767738567298153,0.8219704627990723,-0.2862511068478213,1.9301920324459658,0.2678596779756255,1.376081247622519,-0.6646260349880144,76.92317624065343,1.8675074609213453,0.5541107848234476,2,-0.4393949508666992,-1.4545469284057617,-2.8484859466552734,-4.416667938232422,3.757574081420895,3,0.13002506155476534,-1.352936820591807,24.30303001403809,2.6666177118521692,23.909090042114254,3.249976396538159,23.81818008422852,0.13002506155476534
564,2002-03-01,24.84848403930664,25.212120056152344,24.18181800842285,24.31818008422852,202801.0,0.030150725159337144,-1.566042306979749,-4.375011801730891,71.53848574714033,69.30466248479259,-1.106577108902357,-1.6197089038061065,-3.3943833925992344,-6.033717314068507,47.46685259257886,1.0909080505371094,0.5664626255348288,1.4507575988769545,0.1641365245919033,2.737378673162006,0.8074470617344289,2.09406813601948,-1.2606687755267032,76.23763116665566,0.27751012479797055,0.6433105371425247,3,-0.7272729873657227,-1.4090909957885742,-3.5757579803466797,-5.143939971923828,3.484848022460934,4,0.1097560732227072,-1.5999899292530493,24.121212005615234,-1.352936820591807,24.30303001403809,2.6666177118521692,23.909090042114254,0.1097560732227072
565,2002-03-04,25.393938064575195,25.393938064575195,24.24242401123047,24.84848403930664,142536.0,0.02195119929271039,3.2222222222222223,1.0285686539678955,74.7440514986129,69.98102946603822,-1.4586337015365025,-2.04821974246709,-3.8061488771749197,-6.476373929725028,48.68832488203733,1.1515140533447266,0.6465883795390468,1.8553025245666497,0.34915801669378865,3.3614470324395107,1.1022302706302192,2.60837477850308,-1.5462340340156722,100.0,23.319061052564862,0.7530722539364304,3,-1.1818180084228516,-1.6969690322875977,-4.121212005615234,-5.621212005615234,3.5454540252685547,0,0.08591885208488059,-1.566042306979749,24.84848403930664,-1.5999899292530493,24.121212005615234,-1.352936820591807,24.30303001403809,0.08591885208488059
566,2002-03-05,25.09090805053711,25.30303001403809,24.863636016845703,25.01515007019043,133250.0,-0.011933163468679009,-1.3200112793502476,0.13888976309117929,69.48053991641717,69.27196763366379,-0.9569545671920636,-1.6483159920113764,-3.370195189578965,-6.045378858013745,49.3556873911237,0.5303020477294922,0.7062997257893855,1.4371210098266616,-0.17571920015388187,3.049961219807205,0.6307009048363916,2.2435411148169315,-0.9648818938547663,81.1320866754232,5.229471014923092,0.8064201049902713,3,-0.7878789901733398,-1.3939390182495117,-3.83712100982666,-5.318181991577148,3.818181991577145,1,0.10205314202459914,3.2222222222222223,25.393938064575195,-1.566042306979749,24.84848403930664,-1.5999899292530493,24.121212005615234,0.10205314202459914
567,2002-03-06,25.34848403930664,25.34848403930664,24.893938064575195,25.15151405334473,57792.0,0.01026571012299482,3.615383125623372,2.5999899292529554,72.41380126808512,70.83645982126117,-1.110401421620967,-1.7912889266120047,-3.4891138510967465,-6.18095060917101,50.06867540508133,0.4545459747314453,0.7946025522367854,1.563636398315431,-0.15474622979547092,3.282019026426333,0.7044450842599801,2.422827712370882,-1.1060600280761719,96.47062656708417,19.842128900057872,0.8591913140554516,3,-1.045454978942871,-1.651515007019043,-4.094696998596191,-5.57575798034668,3.5909080505371094,2,0.09623431497559132,-1.3200112793502476,25.09090805053711,3.2222222222222223,25.393938064575195,-1.566042306979749,24.84848403930664,0.09623431497559132
568,2002-03-07,25.34848403930664,25.34848403930664,25.121212005615234,25.15151405334473,31178.0,0.0,1.3076818793636038,1.0,72.41380126808514,70.8016250352467,-0.8931680886965694,-1.6579144886926862,-3.353459144736206,-6.073626516297523,51.06119384847978,0.22727203369140625,0.8844955506965348,1.4250000000000007,-0.32967135422806493,3.1796713542280663,0.5476643228859679,2.3023356771140335,-0.8987874984741211,96.25003933910307,18.180421922367543,0.8773356771140327,3,-0.8106060028076172,-1.6212120056152344,-4.094696998596191,-5.57575798034668,3.6060600280761683,3,0.08786608422964037,3.615383125623372,25.34848403930664,-1.3200112793502476,25.09090805053711,3.2222222222222223,25.393938064575195,0.08786608422964037
569,2002-03-08,25.53030204772949,25.53030204772949,25.0,25.0,49938.0,0.007172736962924864,1.0000000000000133,2.6922987537402623,73.41390486433693,71.71666113586869,-0.9491491946464201,-1.6913668707303486,-3.3971550792679786,-6.144183346861862,52.209421464593355,0.5303020477294886,0.8941139894414469,1.4575756072998018,-0.31128197365901045,3.226433188258614,0.5731468168203975,2.342004397779206,-0.9106420326232865,100.0,18.226874558187532,0.8844287904794059,3,-0.8939390182495082,-1.7045450210571254,-4.272727489471432,-5.757575988769528,3.4090900421142614,4,0.09198810240928967,1.3076818793636038,25.34848403930664,3.615383125623372,25.34848403930664,-1.3200112793502476,25.09090805053711,0.09198810240928967
570,2002-03-11,25.87878608703613,25.87878608703613,25.15151405334473,25.15151405334473,59736.0,0.01364982046256813,1.0,1.3714298045901314,75.14124735783516,72.59272685345194,-1.0891311248256876,-1.9236825932556236,-3.600619851746128,-6.37075052333843,53.20129827753603,0.7272720336913991,1.0206881457102241,1.6696960449218707,-0.21673137613469962,3.556123465978441,0.7264823343935873,2.612909755450154,-1.076997665405269,100.0,14.398262675649974,0.943213710528285,3,-1.0454540252685511,-1.8787870407104457,-4.553029060363766,-6.053029060363766,3.0606060028076207,0,0.09484780184341957,1.0000000000000133,25.53030204772949,1.3076818793636038,25.34848403930664,3.615383125623372,25.34848403930664,0.09484780184341957
571,2002-03-12,25.45454406738281,25.68181800842285,25.45454406738281,25.5,28436.0,-0.016393428123966047,-8.999748237662239,-0.06250196695515892,65.0602542120314,71.64900352718588,-0.4722772684036798,-1.3930596118460556,-3.0332983114672523,-5.844062111432589,54.04167695202056,0.4242420196533203,1.0300037607023427,1.1325752258300739,-0.7689655546200385,3.034116006280186,0.1818048356050177,2.08334561605513,-0.45454406738280895,56.923097779774565,-25.74790647155612,0.9507703902250556,3,-0.4621210098266566,-1.4545450210571254,-4.128787040710446,-5.628787040710446,3.3333339691162145,1,0.13690475120025392,1.0,25.87878608703613,1.0000000000000133,25.53030204772949,1.3076818793636038,25.34848403930664,0.13690475120025392
572,2002-03-13,25.833332061767575,26.03030204772949,25.484848022460934,25.68181800842285,89433.0,0.014880957733206523,1.000000000000026,-3.3332074521648174,75.54858649644166,72.19496362544285,-0.6829871584000706,-1.6550318327504208,-3.2689820237610796,-6.129983138738506,54.99514165201111,0.5757579803466797,1.1081971097161336,1.3833329200744586,-0.5649886558445587,3.331654495993476,0.40917213211494996,2.3574937080339673,-0.6818180084228445,80.88230665987868,-6.013599499195365,0.9741607879595081,3,-0.7272720336914027,-1.681818008422848,-4.159090995788571,-5.681818008422848,2.469697952270515,2,0.11906160509966468,-8.999748237662239,25.45454406738281,1.0,25.87878608703613,1.0000000000000133,25.53030204772949,0.11906160509966468
573,2002-03-14,26.363636016845703,26.363636016845703,25.77272605895996,25.87878608703613,56152.0,0.020527896045704486,1.4374963119735957,3.200032730339865,74.5098095680828,72.5251107166587,-0.9630243947615504,-2.0392955360648948,-3.6563496690796278,-6.558071238258702,56.19759781204713,0.5909099578857422,1.1963749568266628,1.754545974731446,-0.2756637622368885,3.7847557116997805,0.739441106247277,2.769650843215615,-1.0363643646240206,100.0,14.15188407285946,1.0151048684841677,3,-1.0606060028076172,-2.045454978942871,-4.5075764656066895,-6.128788948059082,2.454544067382816,3,0.09770109370923663,1.000000000000026,25.833332061767575,-8.999748237662239,25.45454406738281,1.0,25.87878608703613,0.09770109370923663
574,2002-03-15,26.66666603088379,26.66666603088379,26.24242401123047,26.31818008422852,36194.0,0.011494242062986215,1.434772614076089,0.7187501229342009,80.51949644354357,73.166826821651,-1.0963115883953876,-2.1796131939086862,-3.839770742356958,-6.759230625496066,57.93321925911044,0.4242420196533203,1.2415360609450694,1.883333587646483,-0.22767142073999835,3.9943385960329643,0.8278310834532405,2.9388360918397254,-1.1818180084228551,100.0,12.165127288372531,1.0555025041932413,3,-0.901515007019043,-2.196969985961914,-4.606060981750488,-6.401515960693359,1.984848022460941,4,0.08579542841423571,1.4374963119735957,26.363636016845703,1.000000000000026,25.833332061767575,-8.999748237662239,25.45454406738281,0.08579542841423571
575,2002-03-18,26.37878608703613,26.5,25.15151405334473,26.45454406738281,19265.0,-0.010795498151672023,15.181522721810147,-0.21739178028209322,75.38940040298885,73.82336687571451,-0.7309016834526254,-1.7285686697692633,-3.439022405204586,-6.370603704483933,58.74592309909244,1.515151977539059,1.3156506146235536,1.4356052398681598,-0.6487837929492066,3.5199942726855262,0.3934107234594748,2.477799756276845,0.2878799438476598,80.99992950441577,-7.156236068670239,1.0421945164086839,3,-0.5984840393066371,-1.7954530715942347,-4.18181753158569,-6.0681810379028285,2.409091949462894,0,0.09707065345459664,1.434772614076089,26.66666603088379,1.4374963119735957,26.363636016845703,1.000000000000026,25.833332061767575,0.09707065345459664
576,2002-03-19,26.81818008422852,26.81818008422852,25.606060028076172,25.909090042114254,36250.0,0.01665709694686557,1.6666666666666536,-11.99992446939761,75.61727375759432,74.17930826343776,-1.005225951826553,-1.9832495899406801,-3.739065402089924,-6.724301211895227,59.64068548721464,1.2121200561523473,1.3502254263619768,1.6931811332702686,-0.3786492510980999,3.765011517638637,0.6572659410860844,2.729096325454453,-1.666666030883789,100.0,11.858035593259032,1.0359151921841843,3,-0.9090900421142614,-1.984848022460941,-4.499999046325687,-6.098484039306644,1.9696979522705043,1,0.07909604600137254,15.181522721810147,26.37878608703613,1.434772614076089,26.66666603088379,1.4374963119735957,26.363636016845703,0.07909604600137254
577,2002-03-20,26.80303001403809,27.18181800842285,26.212120056152344,26.212120056152344,175725.0,-0.0005649179080328137,-2.2820497922900387,0.6500015735641216,78.2747713054442,74.83052715647766,-0.8516059259975322,-1.8367332589408285,-3.6302241426258526,-6.620253463274693,60.1370501864297,0.9696979522705078,1.3192082254710513,1.5348491668701207,-0.5871850574710251,3.6568833912112666,0.47383205469954603,2.5958662790406954,-1.6515159606933594,81.34328638638803,-7.8783112875920835,1.0610171121705734,3,-0.7121210098266637,-1.7878789901733434,-4.469697475433353,-6.045455932617191,0.9090900421142543,2,0.0740531209128732,1.6666666666666536,26.81818008422852,15.181522721810147,26.37878608703613,1.434772614076089,26.66666603088379,0.0740531209128732
578,2002-03-21,27.84848403930664,27.84848403930664,26.712120056152344,26.84848403930664,129815.0,0.03900506863294906,1.2727279663085938,1.6923052093722764,79.64073007303591,75.52239662411087,-1.682024223038539,-2.665634761132843,-4.5630225040471935,-7.5717634492890795,60.82711217704737,1.1363639831542969,1.3673613488461527,2.3560607910156257,0.13584888090755598,4.576272701123695,1.2459548359615908,3.4661667460696606,-2.6157578277587845,100.0,8.758618410372122,1.110105955054035,3,-1.348484992980957,-2.5,-5.5,-7.090909957885742,0.33333396911621094,3,0.01632210838083248,-2.2820497922900387,26.80303001403809,1.6666666666666536,26.81818008422852,15.181522721810147,26.37878608703613,0.01632210838083248
579,2002-03-22,27.57575607299805,27.84848403930664,27.43939208984375,27.57575607299805,125964.0,-0.00979327872654212,-1.9999999999999218,0.0,72.78481189151421,75.26057046118632,-1.216571165767533,-2.232927911946529,-4.214630825114298,-7.2037881949839395,61.313133349077596,0.4090919494628906,1.3786033546834915,1.9090904235839865,-0.3934569949558586,4.211637842123832,0.7578167143140639,3.060364132853909,-2.186084391784668,89.88761581596474,-0.235703249694879,1.1512737092699232,3,-1.0757570266723668,-2.22727203369141,-5.01515102386475,-6.742424011230472,0.24242401123046875,4,0.045054939126294435,1.2727279663085938,27.84848403930664,-2.2820497922900387,26.80303001403809,1.6666666666666536,26.81818008422852,0.045054939126294435
580,2002-03-25,27.72727203369141,27.72727203369141,27.30303001403809,27.333332061767575,58789.0,0.0054945351377591045,1.153840939681763,100.0,78.4313741623094,76.74625045566165,-1.2050261285867414,-2.188789047831488,-4.280324051513286,-7.265466643660897,61.71582982253088,0.4242420196533203,1.403345799166221,1.8651517868042014,-0.44037209302620184,4.1706756666346045,0.7123898468889998,3.017913726719403,-2.190071610992433,94.59459919229464,3.1962276758834776,1.152761939915201,3,-1.2272729873657262,-2.318181991577152,-5.166666984558109,-6.893939971923832,-0.3787879943847692,0,0.033333319575408416,-1.9999999999999218,27.57575607299805,1.2727279663085938,27.84848403930664,-2.2820497922900387,26.80303001403809,0.033333319575408416
581,2002-03-26,27.66666603088379,27.72727203369141,27.45454406738281,27.45454406738281,79645.0,-0.0021857903198690964,-1.5714260023558206,0.5384626557824703,76.109216630054,76.8085426927297,-0.8913683860058832,-1.9312576589618011,-4.136737705666363,-7.105754125623491,62.14028851379692,0.27272796630860086,1.4118700846406043,1.6166669845581048,-0.6304097762435106,3.86374374535972,0.4931286041572953,2.740205364958914,-1.9907885911883518,88.88890184001885,-1.7907040099323268,1.1235383804008086,3,-1.1666669845581055,-2.2272729873657227,-5.1136369705200195,-6.833333969116211,-0.31818199157714844,1,0.040525736074005,1.153840939681763,27.72727203369141,-1.9999999999999218,27.57575607299805,1.2727279663085938,27.84848403930664,0.040525736074005
582,2002-03-27,27.57575607299805,27.65151405334473,27.363636016845703,27.57575607299805,73933.0,-0.0032859021677660305,2.799969787759054,0.0,74.5819271264879,76.81655575477471,-0.5892712860835836,-1.6681171357167344,-3.962192911479047,-6.916953647258023,62.108949302159765,0.30303001403808594,1.3782611945689354,1.3621207237243702,-0.8251596478911196,3.54940109533986,0.2684805379166235,2.455760909532117,-1.7695222373259405,75.9999462890792,-13.397742817206378,1.0936401858077454,3,-1.0757570266723668,-2.136363029479984,-5.022727012634281,-6.643939018249515,-0.24242401123047586,2,0.04395607359929743,-1.5714260023558206,27.66666603088379,1.153840939681763,27.72727203369141,-1.9999999999999218,27.57575607299805,0.04395607359929743
583,2002-03-28,27.2575740814209,27.65151405334473,27.045454025268555,27.121212005615234,77507.0,-0.011538468455220774,-3.21053329004647,100.0,68.50648103264916,75.48177626467532,-0.1463379289813389,-1.1625223262215698,-3.5403686218333945,-6.5118984624226,61.81256964270232,0.6060600280761754,1.4514674589512921,0.8871206283569322,-1.1099647498944663,2.8842060066083306,-0.11142206076876704,1.8856633174826314,-1.3288052335307157,26.41495989492161,-59.095256938480276,0.9985426891256985,3,-0.7575750350952148,-1.7272720336914062,-4.507575511932373,-6.17424201965332,0.33333396911621094,3,0.01667595118236398,2.799969787759054,27.57575607299805,-1.5714260023558206,27.66666603088379,1.153840939681763,27.72727203369141,0.01667595118236398
584,2002-03-29,27.57575607299805,27.57575607299805,27.57575607299805,27.57575607299805,0.0,0.011673158830155295,1.0,0.0,68.30064781381864,74.69413708810085,-0.3598458583578612,-1.3343190243818235,-3.7329551725821446,-6.733217290987017,60.882386728327106,0.318181991577152,1.4562554156304905,1.068939018249516,-0.8619252774558106,2.9998033139548426,0.10350687039685269,2.0343711661021793,-1.5318043136228816,77.77765344687243,-5.655992609313657,0.9654321478526641,3,-0.8484840393066442,-2.0454540252685582,-4.768939018249515,-6.492424011230472,0.0,4,0.02197807138344432,-3.21053329004647,27.2575740814209,2.799969787759054,27.57575607299805,-1.5714260023558206,27.66666603088379,0.02197807138344432
585,2002-04-01,27.57575607299805,27.57575607299805,27.57575607299805,27.57575607299805,0.0,0.0,1.0,0.0,75.17983884917626,74.64553320938774,-0.19243674385290177,-1.225303735076178,-3.5969549796909526,-6.639241574253454,59.7984040229926,0.0,1.4410789614704917,0.959848117828372,-0.9527274340010337,2.8724236696577776,0.0035603419136691628,1.9161358937430748,-1.4235323768269943,77.77765344687243,-8.637229706475097,0.9562877759147036,4,-0.5454540252685582,-1.8106050491333043,-4.606060028076175,-6.287878036499027,0.6060619354248011,0,0.00879120088634111,1.0,27.57575607299805,-3.21053329004647,27.2575740814209,2.799969787759054,27.57575607299805,0.00879120088634111
586,2002-04-02,27.65151405334473,27.787878036499023,26.69696807861328,26.69696807861328,154301.0,0.0027472675688795523,-1.2857148566210483,100.0,73.25579863488056,74.0878695793251,-0.15372045802988765,-1.1588040874085053,-3.5418206060909903,-6.6126133795686535,57.99165387893045,1.0909099578857422,1.3733429906626,0.9075757980346708,-0.915911896829865,2.7310634928992066,-0.004168049397595297,1.819319645466937,-1.3975147365855385,87.49997814498127,0.36934652817636504,0.9117438474322676,4,-0.3787879943847692,-1.8560600280761754,-4.681818008422855,-6.363636016845707,0.30303001403807883,1,-0.01095889409359252,1.0,27.57575607299805,1.0,27.57575607299805,-3.21053329004647,27.2575740814209,-0.01095889409359252
587,2002-04-03,27.787878036499023,27.87878608703613,27.363636016845703,27.363636016845703,61112.0,0.004931519586639066,-1.4285669326739183,0.444443778386553,70.25860127740638,73.04541082425517,-0.1516387994648447,-1.1626543531600717,-3.5469165801834777,-6.644758793110967,56.10326741580521,0.5151500701904261,1.3585829505379934,0.921970081329345,-0.8335772567658069,2.677517419424497,0.04419641228177085,1.7997437503769191,-1.4382096363869863,92.30777921057204,6.523927119080909,0.8777736690475755,4,-0.5000009536743164,-1.9545459747314453,-4.818181991577148,-6.5,0.06060600280761719,2,-0.01581243435051949,-1.2857148566210483,27.65151405334473,1.0,27.57575607299805,1.0,27.57575607299805,-0.01581243435051949
588,2002-04-04,27.57575607299805,27.787878036499023,27.18181800842285,27.18181800842285,92046.0,-0.007633615032510033,-2.076930525765359,0.9285691806226902,63.27431040427433,71.98868843678406,0.01981171887045008,-0.8170034293688069,-3.2198923887015702,-6.330045264182939,53.990966134477894,0.6060600280761719,1.3079599385944647,0.5984845161438024,-1.0297219651199967,2.2266909974076015,-0.21561872448809893,1.4125877567757037,-1.1037582579320855,74.35899505013666,-9.22894461363397,0.8141032406318996,4,-0.2878789901733434,-1.583333015441898,-4.4545450210571325,-6.136363029479984,0.46969795227050426,3,-0.008791200886341444,-1.4285669326739183,27.787878036499023,-1.2857148566210483,27.65151405334473,1.0,27.57575607299805,-0.008791200886341444
589,2002-04-05,27.87878608703613,27.93939208984375,27.42424201965332,27.42424201965332,39164.0,0.010989001107926333,-1.2666672261573064,1.1538465262882485,71.8061549416216,71.25255296781874,-0.2634138419074894,-0.9856021201784806,-3.431925607283379,-6.523809227514555,51.72655220126453,0.5151500701904297,1.2589271188173186,0.7840903282165499,-0.7401528120363672,2.308333468469467,0.021968758090093132,1.5462118983430067,-1.2942452102125515,95.1219549638615,10.74371429268092,0.7621215701264579,4,-0.5606060028076136,-1.8181810379028285,-4.704545021057125,-6.439393043518063,0.6060619354248047,4,-0.010326060668505388,-2.076930525765359,27.57575607299805,-1.4285669326739183,27.787878036499023,-1.2857148566210483,27.65151405334473,-0.010326060668505388
590,2002-04-08,28.333332061767575,28.333332061767575,27.621212005615234,27.621212005615234,70936.0,0.0163043675328034,1.00000000000001,1.56666890462923,71.92981584361117,70.78817510265844,-0.6961577785666222,-1.3142114372763807,-3.776105428343964,-6.886868174003883,49.323248951342634,0.7121200561523402,1.122252058579459,1.1159090042114208,-0.3912877823904317,2.6231057908132733,0.36231061091049455,1.869507397512347,-1.6133060636419785,100.0,16.87085957405975,0.7535983933009266,4,-0.8181819915771449,-2.045454025268551,-4.553030014038082,-6.484848022460934,0.39393997192383523,0,-0.026737977274186586,-1.2666672261573064,27.87878608703613,-2.076930525765359,27.57575607299805,-1.4285669326739183,27.787878036499023,-0.026737977274186586
591,2002-04-09,28.93939208984375,29.03030204772949,28.24242401123047,28.393938064575195,47985.0,0.021390354892073526,1.1666609843666929,0.765957959695308,76.4044535911381,70.99067804317512,-1.2322836156311467,-1.7347507819774037,-4.268342755876219,-7.394810825961393,47.07438579241084,0.7878780364990199,1.0693683283945568,1.5477266311645508,0.09383696934737529,3.0016162929817263,0.8207818002559613,2.2746714620731403,-2.0257693640811176,95.08191815819849,11.24245392333033,0.7269448309085881,4,-1.0757570266723633,-1.9924230575561523,-4.984847545623779,-6.999999046325684,-0.45454406738281605,1,-0.02617795422478031,1.00000000000001,28.333332061767575,-1.2666672261573064,27.87878608703613,-2.076930525765359,27.57575607299805,-0.02617795422478031
592,2002-04-10,28.909090042114254,28.984848022460934,28.81818008422852,28.81818008422852,167280.0,-0.001047086532965924,-2.666659673121839,0.16666841507123445,67.4999826908273,70.87884489408383,-1.1096497725976633,-1.5412253181681734,-4.11636190792046,-7.267264976303135,44.510101835766626,0.16666793823241477,0.9766339759505236,1.3636366844177203,-0.046229825822415194,2.773503194657856,0.6587034292976526,2.068569939537788,-1.699132211276261,93.44262633391735,11.166220711127039,0.7049332551200685,4,-1.0454549789428675,-1.9469699859619105,-4.909090995788571,-6.969696998596188,-0.15151596069335582,2,-0.033018886908611766,1.1666609843666929,28.93939208984375,1.00000000000001,28.333332061767575,-1.2666672261573064,27.87878608703613,-0.033018886908611766
593,2002-04-11,28.93939208984375,29.045454025268555,28.87878608703613,28.93939208984375,135088.0,0.0010481840723921554,-1.7500236034617385,0.0,74.45650537884521,71.56282906797566,-0.9792792262985621,-1.4426283551543335,-4.027008787807212,-7.204724105829023,41.66422006591452,0.16666793823242543,0.9088875085380934,1.265150928497313,-0.1606514482845327,2.6909533052791588,0.5522497401063902,1.978052116888236,-1.4745860686409458,93.45786146059564,11.642557424494328,0.7129011883909224,4,-1.068181037902832,-1.9166650772094727,-4.939393043518066,-6.999999046325684,-0.19696807861328125,3,-0.037696301537721744,-2.666659673121839,28.909090042114254,1.1666609843666929,28.93939208984375,1.00000000000001,28.333332061767575,-0.037696301537721744
594,2002-04-12,28.95454406738281,28.969696044921875,28.80303001403809,28.81818008422852,41160.0,0.000523576220675892,-1.0000228885328877,100.0,73.1428370012616,71.33649552931847,-0.8697451660353401,-1.3466324762951771,-3.929631557528406,-7.1211639722100735,38.46686386060039,0.1666660308837855,0.8556829747897154,1.1659090042114215,-0.2863909920528229,2.618209000475666,0.4397590060792993,1.8920590023435437,-1.2368343655294858,93.6169585905158,12.86385953330344,0.7261499981321224,4,-1.083333015441891,-1.9318170547485316,-4.821969032287594,-7.0151510238647425,-0.8333320617675746,4,-0.03139714581582176,-1.7500236034617385,28.93939208984375,-2.666659673121839,28.909090042114254,1.1666609843666929,28.93939208984375,-0.03139714581582176
595,2002-04-15,28.93939208984375,28.93939208984375,28.636362075805664,28.787878036499023,47615.0,-0.0005233022320709768,3.0000251771844355,1.1111002321873744,74.41856890773592,71.4656922263024,-0.7161280010716915,-1.1908667395912218,-3.790037273294555,-6.998402272313264,37.8786865738232,0.3181819915771449,0.8619954753434804,1.0227267265319817,-0.3558549259610082,2.4013083790249716,0.33343590028548675,1.7120175527784767,-1.0092432962439908,86.79228253356737,6.776323307255069,0.6892908262464948,4,-0.8257560729980469,-1.8409080505371094,-4.708332061767578,-6.931817054748539,-1.3636360168456996,0,-0.01570675935319099,-1.0000228885328877,28.95454406738281,-1.7500236034617385,28.93939208984375,-2.666659673121839,28.909090042114254,-0.01570675935319099
596,2002-04-16,28.93939208984375,29.0,27.893938064575195,28.636362075805664,381506.0,0.0,4.21425006856182,2.0000125885922175,77.1084218572737,72.2267834018432,-0.5746625981949052,-1.0791303158144885,-3.6698676069340834,-6.880748795379006,36.46718084192476,1.1060619354248047,0.8528845847199804,0.9166661262512221,-0.4321452842304154,2.2654775367328597,0.24226042101040335,1.591071831492041,0.10606193542480469,90.78936471180636,9.84135348990128,0.674405705240818,4,-0.8257560729980469,-1.8409080505371094,-4.522726535797119,-6.757575035095218,-1.3181800842285156,1,-0.00732980345591927,3.0000251771844355,28.93939208984375,-1.0000228885328877,28.95454406738281,-1.7500236034617385,28.93939208984375,-0.00732980345591927
597,2002-04-17,28.787878036499023,28.787878036499023,28.121212005615234,28.545454025268555,46843.0,-0.005235564481601562,4.5,0.8,82.58067607583001,74.37193514312717,-0.29768598896131593,-0.8129737071972833,-3.3955130440293644,-6.61368711801687,34.68134916671676,0.8181800842285156,0.8189052747231251,0.6659096717834458,-0.5942036440623326,1.9260229876292243,0.035853013860556615,1.295966329706335,0.23454566955566492,77.63157458847225,-9.792550375259822,0.6300566579228888,4,-0.5530300140380859,-1.6893939971923828,-4.2916669845581055,-6.606060981750492,-1.5151519775390625,2,-0.010526306025539278,4.21425006856182,28.93939208984375,3.0000251771844355,28.93939208984375,-1.0000228885328877,28.95454406738281,-0.010526306025539278
598,2002-04-18,28.30303001403809,28.42424201965332,28.106060028076172,28.18181800842285,28277.0,-0.016842089640862534,-1.3333286709374212,0.5000000000000147,64.45786376049082,73.55545834522374,0.33656868407119944,-0.30812388590932827,-2.7860412236027052,-6.026308334135511,32.31098942737221,0.6818180084228516,0.790457883344942,0.15833435058594247,-1.097399068502181,1.414067769674066,-0.4695323589581193,0.7862010601300042,0.6969699859619105,36.98635097733242,-49.5240495689858,0.6278667095440611,4,0.03030300140380504,-1.2045459747314489,-3.6742429733276403,-6.045454978942878,-0.6212120056152379,3,0.016059908326329753,4.5,28.787878036499023,4.21425006856182,28.93939208984375,3.0000251771844355,28.93939208984375,0.016059908326329753
599,2002-04-19,28.81818008422852,28.81818008422852,27.969696044921875,28.03030204772949,46853.0,0.018201233929191263,1.1538461538461435,6.499999999999868,70.50001573564131,73.39659166656044,-0.034995126203241966,-0.7646249168532222,-3.1670350592344896,-6.441665093260173,30.024082820000388,0.8484840393066442,0.7932240768240781,0.611363220214848,-0.6487807674124966,1.8715072078421926,-0.01870877359882428,1.2414352140285203,0.15969867706298402,83.56150682451165,-3.886080458999288,0.6300719938136725,4,-0.3484840393066442,-1.7196960449218786,-4.00757455825806,-6.393938064575199,-1.0303020477294957,4,-0.0026287597890163328,-1.3333286709374212,28.30303001403809,4.5,28.787878036499023,4.21425006856182,28.93939208984375,-0.0026287597890163328
600,2002-04-22,28.65151405334473,28.74242401123047,28.484848022460934,28.621212005615234,33336.0,-0.005783364195680152,1.4285650058896326,0.038460328027602055,66.01943764773182,72.24270100618196,0.20288723405322528,-0.5535474075140705,-2.8849215720608363,-6.171532898383379,27.92758381598229,0.33333206176758523,0.8472373392682897,0.3984850883483908,-0.8553851148514475,1.6523552915482291,-0.22845001325152836,1.02542018994831,0.3046858940124473,68.49308926616058,-18.165153922916943,0.6269351015999194,4,-0.18181800842285512,-1.5530300140380895,-3.5340905189514196,-5.833333015441898,-1.3787879943847692,0,-0.018508691957505485,1.1538461538461435,28.81818008422852,-1.3333286709374212,28.30303001403809,4.5,28.787878036499023,-0.018508691957505485
601,2002-04-23,28.787878036499023,28.984848022460934,28.77272605895996,28.77272605895996,429521.0,0.004759398854120134,-26.999244712990468,0.5000314722728689,66.01943764773182,72.07819600139358,0.047797166689559134,-0.6341176831739403,-2.9033386043489244,-6.200168080824717,25.84376195895016,0.33333396911620383,0.853070318083553,0.47878847122192525,-0.7649149145919623,1.7224918570358128,-0.1430632216850185,1.100640164128869,-0.8939399719238281,80.59699529528504,-5.125756242664224,0.6218516929069433,4,-0.31818199157714844,-1.4621210098266602,-3.60606050491333,-5.696969985961914,-1.5,1,-0.042105290357426495,1.4285650058896326,28.65151405334473,1.1538461538461435,28.81818008422852,-1.3333286709374212,28.30303001403809,-0.042105290357426495
602,2002-04-24,28.787878036499023,28.787878036499023,28.5,28.636362075805664,47430.0,0.0,2.799969787759007,9.999748237663646,70.83337977536047,71.67562648989528,0.03217904378385583,-0.5677619273510359,-2.7854021226538563,-6.098603399229489,23.67069168643256,0.28787803649902344,0.828155869802881,0.418182373046875,-0.7927580564506371,1.6291228025443871,-0.18728784170188106,1.023652587795631,-0.8721217727661141,80.59699529528504,-6.292076196671488,0.6054702147487565,4,-0.3409090042114258,-1.1590909957885742,-3.4166669845581055,-5.378787994384766,-1.5151519775390625,2,-0.0405262947621432,-26.999244712990468,28.787878036499023,1.4285650058896326,28.65151405334473,1.1538461538461435,28.81818008422852,-0.0405262947621432
603,2002-04-25,27.712120056152344,28.787878036499023,25.93939208984375,28.636362075805664,46305.0,-0.037368436082116485,3.641972507362712,-6.0999647523855085,47.736631696843745,68.8527147894044,1.023134253480066,0.5731829094877199,-1.5988457810010175,-4.929892065239713,22.573489639044347,2.8484859466552734,0.6901195594381555,-0.6803029060363777,-1.8182188313322207,0.4576130192594654,-1.2492608686842992,-0.11134494338845613,1.2727279663085902,58.20895148481622,-26.496988785152347,0.5689579626479218,4,-0.24242401123046875,-0.2196969985961914,-2.159090042114258,-4.121211051940918,0.4242420196533203,3,-0.015855661577030222,2.799969787759007,28.787878036499023,-26.999244712990468,28.787878036499023,1.4285650058896326,28.65151405334473,-0.015855661577030222
604,2002-04-26,28.18181800842285,28.18181800842285,27.01515007019043,27.01515007019043,24710.0,0.01694918870583595,1.0,-1.2622970103328939,47.95083257019777,65.9118551963446,0.483101294397823,0.15938962374956134,-1.9500030185319233,-5.303445580141016,21.41699342964101,1.1666679382324219,0.6251998039567894,-0.24090805053710795,-1.3179013493601097,0.8360852482858938,-0.7794046999486071,0.29758859887439115,0.7421208953857388,73.63186229564059,-8.761939691851495,0.5384966494115005,4,-0.7121219635009766,-0.6893949508666992,-2.2575764656066895,-4.257575988769531,0.8939380645751989,4,-0.017741935593032387,3.641972507362712,27.712120056152344,2.799969787759007,28.787878036499023,-26.999244712990468,28.787878036499023,-0.017741935593032387
605,2002-04-29,27.81818008422852,28.18181800842285,27.27272605895996,27.27272605895996,38811.0,-0.012903281260479682,-2.3333403269516566,0.46753151208985544,33.77192498133809,61.09668887679621,0.7498214427856311,0.5714174275510402,-1.4696058313011413,-4.840930857808377,20.197998728028804,0.9090919494628906,0.5240781150539036,-0.6166671752929638,-1.6584039230776142,0.42506957249168664,-1.1375355491852872,-0.09579880140064034,1.0460678833007755,61.691517984638466,-18.30843194095857,0.5208683738923251,4,-0.3560600280761754,-0.32575702667236683,-1.893938541412357,-3.4696960449218786,0.3484859466552699,0,-0.0010892893653627889,1.0,28.18181800842285,3.641972507362712,27.712120056152344,2.799969787759007,28.787878036499023,-0.0010892893653627889
606,2002-04-30,27.34848403930664,27.87878608703613,25.80303001403809,27.484848022460934,15312.0,-0.0168844993993037,3.491811262815558,-0.2500008742022823,29.961083395173745,55.2500674678344,1.0841219449557045,1.072220511946277,-0.8862011093500257,-4.273601589794573,21.222929452032176,2.0757560729980398,0.4100523933850049,-1.071211719512938,-2.16826578145092,0.025842342425043796,-1.619738750481929,-0.5226846885439471,1.4572668106689441,51.77664033944222,-25.427267728833932,0.5485270309689909,4,0.045454978942871094,0.07575798034667969,-1.39393949508667,-3.0,-0.6818180084228516,1,-0.0027700979782936397,-2.3333403269516566,27.81818008422852,1.0,28.18181800842285,3.641972507362712,27.712120056152344,-0.0027700979782936397
607,2002-05-01,27.34848403930664,27.34848403930664,27.34848403930664,27.34848403930664,0.0,0.0,1.0,-0.0,29.411776321570485,51.356057752398804,0.959358678812599,1.0936883630853416,-0.794570619187688,-4.183444617057429,22.178914175945273,0.0,0.2839494306486934,-1.0492420196533203,-2.2150174543715764,0.11653341506493575,-1.6321297370124483,-0.4663543022941923,1.3371579772314455,51.77664033944222,-22.405809629389246,0.5828877173591277,5,0.045454978942871094,0.07575798034667969,-1.3787879943847656,-3.0,-0.8333339691162109,2,-0.0022160644341570057,3.491811262815558,27.34848403930664,-2.3333403269516566,27.81818008422852,1.0,28.18181800842285,-0.0022160644341570057
608,2002-05-02,27.333332061767575,27.484848022460934,26.81818008422852,27.27272605895996,31376.0,-0.000554033544136856,2.6666579246896487,100.0,29.019607455947607,46.74712349909951,0.9191522956271392,1.14863862946115,-0.667513817724732,-4.075614976700901,23.65718881732016,0.6666679382324148,0.14036970864476572,-1.052272796630863,-2.258377023888407,0.15383143062668125,-1.6553249102596332,-0.4492206830020926,1.2370054746705108,64.3311657592788,-7.087554452848508,0.6030521136287719,5,0.060606956481937146,0.09090995788574574,-1.3636360168456996,-2.984848022460934,-1.0454540252685511,3,-0.0022172928887944643,1.0,27.34848403930664,3.491811262815558,27.34848403930664,-2.3333403269516566,27.81818008422852,-0.0022172928887944643
609,2002-05-03,27.59090805053711,27.712120056152344,25.909090042114254,25.909090042114254,78434.0,0.009423512222639596,-1.1441440215388092,27.750023603463525,33.57934333538651,43.14266857550558,0.5243176403902652,0.9153185876611083,-0.8313304304631366,-4.238800430542952,25.173758544305542,1.8030300140380895,-0.007618167237755102,-0.7803029060363755,-2.018323333086226,0.45771752101347474,-1.3993131195613024,-0.16129269251144862,0.8687371850049779,75.15920042977297,5.45028550044924,0.6190102135249257,5,-0.19696903228759766,-0.16666603088378906,-1.5757575035095215,-3.2424240112304688,0.5151519775390625,4,0.01976933938779646,2.6666579246896487,27.333332061767575,1.0,27.34848403930664,3.491811262815558,27.34848403930664,0.01976933938779646
610,2002-05-06,27.57575607299805,27.72727203369141,26.484848022460934,27.69696807861328,7863.0,-0.0005491655987293065,12.666533789312009,-0.07207201076940473,33.45588609627801,39.5244961808996,0.4144049217966739,0.9178642059240794,-0.7118698463107762,-4.127661953096872,26.22116177883931,1.2424240112304759,-0.07809630689736125,-0.7575760841369608,-2.045815751010821,0.5306635827368993,-1.4016959175738926,-0.11345625070002896,0.7776245536838786,85.40146320755267,17.600688603737296,0.6441198334369307,5,-0.28030204772949574,-0.15151405334473012,-1.4469690322876012,-3.22727203369141,-0.3484840393066406,0,0.054395607359929654,-1.1441440215388092,27.59090805053711,2.6666579246896487,27.333332061767575,1.0,27.34848403930664,0.054395607359929654
611,2002-05-07,28.18181800842285,28.18181800842285,27.42424201965332,27.484848022460934,100844.0,0.02197807138344432,1.1739128055104773,-5.750007867820812,43.37749310550658,36.473842106471395,-0.32035637450535503,0.26576246616388133,-1.2073608130232145,-4.636867610938662,26.246188481877063,0.7575759887695312,-0.21204672176855865,-0.11363544464111186,-1.371023615455396,1.1437527261731724,-0.7423295300482557,0.515058640766032,0.0695485937533249,100.0,32.06126974629616,0.6286940854071429,5,-0.8863639831542969,-0.7575759887695312,-1.7840914726257324,-3.833333969116211,-0.4848499298095703,1,-0.0005376508192102003,12.666533789312009,27.57575607299805,-1.1441440215388092,27.59090805053711,2.6666579246896487,27.333332061767575,-0.0005376508192102003
612,2002-05-08,27.95454406738281,28.18181800842285,27.87878608703613,28.18181800842285,8230.0,-0.00806455924781413,1.6666666666666978,-0.32608856280428244,45.964903291691115,36.27698339478776,-0.2500136547614922,0.4404391058252024,-0.8825769182068015,-4.314769151377416,26.272567659044967,0.3030319213867223,-0.3337494386920312,-0.2931820869445829,-1.524696366830419,0.9383321929412531,-0.908939226887501,0.3225750529983351,-2.1515140533447195,89.99994964601132,17.396361039106537,0.6157571399429176,5,-0.9621200561523402,-0.5303020477294886,-1.4204540252685511,-3.6060600280761683,-0.969696044921875,2,-0.04607043611209194,1.1739128055104773,28.18181800842285,12.666533789312009,27.57575607299805,-1.1441440215388092,27.59090805053711,-0.04607043611209194
613,2002-05-09,27.84848403930664,28.16666603088379,27.7575740814209,28.16666603088379,97485.0,-0.003794017452780407,1.5714337095894353,1.3999932861686464,37.59692645787341,35.12654938230728,-0.13698123769651005,0.4854709316434267,-0.672367484522983,-4.111603251308175,26.26134161265178,0.4090919494628906,-0.47895509459519303,-0.3446967124938958,-1.5434213622989859,0.8540279373111943,-0.9440590373964426,0.25466561240865104,-1.9978782653808551,85.33330983480538,13.532714049693865,0.5993623249025456,5,-0.8560600280761719,-0.4242420196533203,-1.287879467010498,-3.484848976135254,-0.9696979522705114,3,-0.047878152621675274,1.6666666666666978,27.95454406738281,1.1739128055104773,28.18181800842285,12.666533789312009,27.57575607299805,-0.047878152621675274
614,2002-05-10,28.045454025268555,28.18181800842285,27.72727203369141,27.84848403930664,32643.0,0.007072915914701161,-1.0689676128298686,-0.6190481899543817,42.307710929707795,36.07497004323724,-0.3970865456068573,0.22862381650062247,-0.7841976597430751,-4.207642680184339,26.427578947021956,0.45454597473144176,-0.6450534570553899,-0.10227222442626882,-1.2471735611014516,1.042629112248914,-0.6747228927638602,0.4701784439113226,-2.1482240066528284,91.96426664688475,18.929635823340234,0.5724506683375908,5,-1.053030014038086,-0.6212120056152344,-1.405303955078125,-3.681818962097168,-1.2575759887695312,4,-0.06266883706664117,1.5714337095894353,27.84848403930664,1.6666666666666978,27.95454406738281,1.1739128055104773,28.18181800842285,-0.06266883706664117
615,2002-05-13,28.484848022460934,28.484848022460934,27.84848403930664,28.01515007019043,26185.0,0.015667209266660098,1.7096732275631001,2.38461687437661,46.42857945694171,37.90469182787813,-0.817989015230598,-0.25989442337561997,-1.1491749549248738,-4.538413644562777,26.78693634347723,0.6363639831542933,-0.6400725706380292,0.35984897613525035,-0.735872978384382,1.4555709306548827,-0.18801200112456584,0.9077099533950665,-2.5419262440490655,100.0,26.768530163190306,0.547860977259816,5,-1.2878789901733398,-1.0606060028076136,-1.7954554557800257,-4.045455932617184,-1.8333339691162038,0,-0.013297876614475124,-1.0689676128298686,28.045454025268555,1.5714337095894353,27.84848403930664,1.6666666666666978,27.95454406738281,-0.013297876614475124
616,2002-05-14,28.72727203369141,28.72727203369141,28.212120056152344,28.484848022460934,22324.0,0.008510630319646495,3.2500078678205186,0.516127460336172,49.324325761103744,40.11719732115961,-0.9434811110073866,-0.5470734862004392,-1.3030619070819078,-4.669702176697562,28.480072541177815,0.515151977539066,-0.6651462702031097,0.6128789901733427,-0.45336165944284446,1.6791196397895298,0.07975866536525089,1.1459993149814345,-2.6826732055175775,100.0,26.555952099376015,0.5331203248080928,5,-1.4090909957885778,-1.3030300140380895,-1.8257579803466832,-3.727272987365726,-2.0909099578857457,1,-0.05221519113408324,1.7096732275631001,28.484848022460934,-1.0689676128298686,28.045454025268555,1.5714337095894353,27.84848403930664,-0.05221519113408324
617,2002-05-15,28.484848022460934,28.787878036499023,28.333332061767575,28.787878036499023,15457.0,-0.008438810721260293,2.000006294256514,-1.249999999999978,60.580908961747646,43.624008599581835,-0.5843644133195554,-0.34626913741042387,-0.9813960970089113,-4.316424100836496,30.227534322426187,0.45454597473144887,-0.6078609033030808,0.3856064796447711,-0.6484648637077619,1.4196778229973042,-0.13142919203149717,0.9026421513210394,-2.2792888019560458,71.42859711939072,-3.7797237716498415,0.5170356716762667,5,-1.1363639831542933,-1.0606060028076136,-1.0795459747314418,-2.969696998596188,-2.045455932617184,2,-0.027659615498962564,3.2500078678205186,28.72727203369141,1.7096732275631001,28.484848022460934,-1.0689676128298686,28.045454025268555,-0.027659615498962564
618,2002-05-16,28.7575740814209,28.7575740814209,28.19696807861328,28.19696807861328,19423.0,0.009574425629545802,1.0,-1.850001573564101,58.33330572699091,46.37444886531566,-0.7083011626077358,-0.6147125057226219,-1.1700774622604087,-4.478487909260089,32.14245782543726,0.5606060028076172,-0.4743893710389848,0.6356053352355957,-0.43660176424629427,1.7078124347174857,0.0995017854946525,1.171708884976539,-2.3454293556364796,97.14276979407008,20.837185514345947,0.5361035497409445,5,-1.121211051940918,-1.3333320617675781,-1.3446965217590332,-3.2424230575561523,-2.878787994384769,3,-0.06164379700251732,2.000006294256514,28.484848022460934,3.2500078678205186,28.72727203369141,1.7096732275631001,28.484848022460934,-0.06164379700251732
619,2002-05-17,28.74242401123047,28.787878036499023,28.333332061767575,28.333332061767575,12054.0,-0.0005268201743142686,-1.2222191139582597,0.7297316607636861,64.8780757398047,49.86580327015196,-0.5728748156222636,-0.6382524223703996,-1.075187358589936,-4.3528498593675025,33.53466838436693,0.45454597473144887,-0.3280373350930397,0.6242430686950691,-0.43809802673367315,1.6865841641238113,0.09307252098069796,1.1554136164094402,-2.140220620588881,95.16134599492804,16.30463152641113,0.5311705477143716,5,-0.6363639831542969,-1.3409090042114258,-1.295454978942871,-3.2196969985961914,-3.28787994384766,4,-0.06483927463689787,1.0,28.7575740814209,2.000006294256514,28.484848022460934,3.2500078678205186,28.72727203369141,-0.06483927463689787
620,2002-05-20,28.121212005615234,28.484848022460934,28.106060028076172,28.18181800842285,4095.0,-0.021613069425616582,-7.333256404338717,-0.14814763010415663,61.86047492019471,51.919467916228406,0.14957647210207625,-0.061984308418026046,-0.3910441914861984,-3.623640495765436,35.079955276308915,0.6363639831542969,-0.18219457146841123,0.029546165466307173,-1.0027945403893384,1.0618868713219527,-0.4866241874615156,0.5457165183941299,-1.3441546433050533,2.222290604220226,-76.75268042490983,0.5161703529278232,5,0.13636302947998047,-0.7196969985961914,-0.6742429733276367,-2.5681819915771484,-3.424243927001953,0,-0.047413815907008994,-1.2222191139582597,28.74242401123047,1.0,28.7575740814209,2.000006294256514,28.484848022460934,-0.047413815907008994
621,2002-05-21,27.57575607299805,28.18181800842285,27.27272605895996,27.621212005615234,25245.0,-0.019396601131852598,-1.790697402087932,0.7500236034617824,52.98803741842559,52.69981615253224,0.670535624399978,0.40897476815769807,0.2259788420069384,-2.972262594291525,36.59814551212282,0.9090919494628906,-0.07681731922528456,-0.4553036689758265,-1.4574271317304728,0.5468197937788197,-0.9563654003531497,0.0457580624014966,-0.6378330567527613,19.999974823005964,-59.8370862400156,0.501061731377323,5,0.45454597473144176,-0.17424106597900746,0.030303955078121447,-1.992423057556156,-0.9242420196533203,1,-0.03351647067107366,-7.333256404338717,28.121212005615234,-1.2222191139582597,28.74242401123047,1.0,28.7575740814209,-0.03351647067107366
622,2002-05-22,27.621212005615234,27.87878608703613,27.27272605895996,27.27272605895996,8586.0,0.0016484020418825462,-2.47824659153725,-7.6664568647203035,53.75495329818511,54.49515246812243,0.6401418382105248,0.28631310444016833,0.2418824332843208,-2.91408577963562,38.76811733141275,0.6060600280761683,0.03883919804949798,-0.35151443481445455,-1.3026732924364133,0.5996444228075042,-0.8270938636254357,0.1240649939965266,-0.5352925877496482,23.000065460185102,-56.36948635712169,0.47557942881097975,5,0.4090900421142578,-0.22727298736572266,-0.0151519775390625,-2.03787899017334,0.10606002807617543,2,-0.03565556535351733,-1.790697402087932,27.57575607299805,-7.333256404338717,28.121212005615234,-1.2222191139582597,28.74242401123047,-0.03565556535351733
623,2002-05-23,27.27272605895996,27.30303001403809,26.87878608703613,27.30303001403809,8642.0,-0.012616605910863998,26.99924471298484,-0.08695890141046518,45.9459472595732,54.89940094921859,1.0039430276388899,0.6326281029538059,0.6318476700861879,-2.4675380362456245,39.904587293006365,0.7424259185791051,0.056918379870833036,-0.6780306816101067,-1.6737871051498985,0.31772574192968506,-1.1759088933800008,-0.1801524698402126,1.5151519775390625,20.634939665146206,-56.818926667105,0.497878211769895,5,0.5606060028076172,0.12121295928955078,0.3939399719238281,-1.6893930435180664,-0.27272605895996094,3,-0.030555580227464407,-2.47824659153725,27.621212005615234,-1.790697402087932,27.57575607299805,-7.333256404338717,28.121212005615234,-0.030555580227464407
624,2002-05-24,27.68181800842285,27.68181800842285,27.09090805053711,27.27272605895996,19961.0,0.015000038814546368,1.8888857806249475,-13.499622356493886,51.22808443386909,55.4326792799883,0.6010518186526532,0.19410884207919565,0.2600748503889392,-2.789951306299862,40.83990665153722,0.5909099578857422,0.08605226946620803,-0.2439387321472175,-1.240375572884279,0.7524981085898439,-0.7421571525157482,0.2542796882213132,1.0678781890869153,50.000059379672656,-25.355929583747503,0.4982184203685315,5,0.15151405334472656,-0.28787899017333984,0.034090518951416016,-2.0227279663085938,-0.9545459747314418,4,-0.0651341584876437,26.99924471298484,27.27272605895996,-2.47824659153725,27.621212005615234,-1.790697402087932,27.57575607299805,-0.0651341584876437
625,2002-05-27,27.787878036499023,27.863636016845703,27.27272605895996,27.27272605895996,31363.0,0.0038313967689513895,-1.2941189538224578,1.2592571870832983,44.8412650837135,54.93456142694494,0.43106018957966796,0.0902915578639103,0.20261646939923494,-2.810739057186101,41.70503956915222,0.5909099578857422,0.16724557730765355,-0.13636360168457173,-1.1335810126877703,0.8608538093186269,-0.634972307186171,0.36224510381702757,0.9243999588012706,69.76743505219838,-2.369167374384304,0.4986087055015994,5,0.04545402526855469,-0.3939390182495117,-0.003787994384765625,-2.1287879943847656,-0.6666660308837891,0,-0.08396949079924021,1.8888857806249475,27.68181800842285,26.99924471298484,27.27272605895996,-2.47824659153725,27.621212005615234,-0.08396949079924021
626,2002-05-28,27.27272605895996,27.51515007019043,27.09090805053711,27.09090805053711,20714.0,-0.018538730336386866,-3.6666666666666665,0.35294052308877105,41.6974217736403,52.8363961838219,0.8025873885985071,0.63187341022617,0.7472208947031227,-2.203009537896275,41.510455608809416,0.6969699859619141,0.20125745249184135,-0.6477276802062981,-1.654681497844308,0.35922613743171183,-1.1512045890253049,-0.14425077138729137,1.4028820981750485,39.39399719238317,-29.223790169360285,0.503476908819005,5,0.5606060028076172,0.12121295928955078,0.5113639831542969,-1.6136360168457031,0.45454597473144887,1,-0.09444446348261037,-1.2941189538224578,27.787878036499023,1.8888857806249475,27.68181800842285,26.99924471298484,27.27272605895996,-0.09444446348261037
627,2002-05-29,27.287878036499023,27.787878036499023,27.27272605895996,27.27272605895996,8490.0,0.0005555725344912332,-66.99798590130916,0.08333595594020457,43.01887276453295,51.13479252132657,0.6702762225917276,0.6450186199908821,0.7627930846701076,-2.148506723269435,41.12275466558247,0.5151519775390625,0.18151136651477273,-0.6295454025268548,-1.6440828894982396,0.38499208444453004,-1.1368141460125472,-0.12227665904116236,1.3517936792340066,41.53850623129905,-23.933606516996164,0.5072687434856918,5,0.5454540252685547,0.00757598876953125,0.6098484992980957,-1.515151023864746,-0.3787879943847692,2,-0.023320390918748712,-3.6666666666666665,27.27272605895996,-1.2941189538224578,27.787878036499023,1.8888857806249475,27.68181800842285,-0.023320390918748712
628,2002-05-30,27.27272605895996,27.484848022460934,27.060606002807614,27.333332061767575,29855.0,-0.0005552640450384727,1.333321094565508,-3.9998741188315883,39.92094625659032,48.361778134302746,0.505847699386198,0.6908158316914097,0.7754233638102299,-2.0606616649440497,40.440720695704385,0.4242420196533203,0.12115549693220373,-0.6416670799255364,-1.6638832796067717,0.38054911975569894,-1.1527751797661523,-0.1305589800849205,1.3317279441991303,26.414959894921928,-34.231092488534934,0.5111080998406171,5,0.40909099578857067,0.02272796630859375,0.7651519775390625,-1.3257570266723633,-0.43939399719238637,3,0.016666686481900728,-66.99798590130916,27.287878036499023,-3.6666666666666665,27.27272605895996,-1.2941189538224578,27.787878036499023,0.016666686481900728
629,2002-05-31,28.136362075805664,28.136362075805664,26.51515007019043,26.72727203369141,36164.0,0.03166665536032731,1.3010765205361892,-23.250007867821918,45.9074624685904,46.5892211952356,-0.50601160860138,-0.13687875544031414,-0.071958634762467,-2.863747164026705,38.80148400745232,1.6212120056152344,0.04043692246284536,0.194696235656739,-0.8202603261952746,1.2096527975087525,-0.312782045269266,0.702174516582744,0.43357856903096703,100.0,42.500649891511195,0.507478280926006,5,-0.7878780364990234,-0.8409080505371094,-0.6553025245666504,-2.1893930435180664,-1.4545440673828125,4,-0.040387668908441365,1.333321094565508,27.27272605895996,-66.99798590130916,27.287878036499023,-3.6666666666666665,27.27272605895996,-0.040387668908441365
630,2002-06-03,29.07575607299805,29.106060028076172,27.42424201965332,27.42424201965332,45107.0,0.03338718753552605,-1.0366983920200399,1.172042952533206,53.516809682746825,46.64797366904907,-1.4480411988677524,-1.0099134208209932,-0.9887322103003093,-3.7331264094359433,36.6124920827305,1.6818180084228516,-0.03231470393046365,1.059090232849126,-0.058512521656020056,2.176692987354272,0.5002888555965512,1.617891610101701,-2.5606060028076207,98.83037405503468,44.777649428211085,0.5588013772525734,6,-1.2651510238647496,-1.6212110519409215,-1.5946965217590368,-3.1287870407104528,-2.2575759887695312,0,-0.08077121136284471,1.3010765205361892,28.136362075805664,1.333321094565508,27.27272605895996,-66.99798590130916,27.287878036499023,-0.08077121136284471
631,2002-06-04,28.16666603088379,28.787878036499023,28.121212005615234,28.787878036499023,11332.0,-0.03126625632131064,1.146339815900815,-0.37614696911426476,47.16981068054232,45.91629115597765,-0.4987663372405251,-0.10752984027187651,-0.06516525661807648,-2.7605325363163686,35.062638209803,0.954544067382816,-0.15586939664958877,0.1507577896118164,-0.9663940348325291,1.2679096140561619,-0.4078181226103581,0.7093337018339909,-1.6515159606933594,63.74269996017323,11.396829195526784,0.5585759122221735,6,-0.3560609817504883,-0.7121210098266602,-0.689394474029541,-2.2196969985961914,-1.1818180084228551,1,-0.03711671179408493,-1.0366983920200399,29.07575607299805,1.3010765205361892,28.136362075805664,1.333321094565508,27.27272605895996,-0.03711671179408493
632,2002-06-05,26.66666603088379,28.606060028076172,26.66666603088379,28.606060028076172,42005.0,-0.05325443907189087,1.0,3.121951893495121,34.73452756936206,44.670577857065304,0.951670248577301,1.3608078262501024,1.435110754501256,-1.20510642870007,33.97508669120247,1.9393939971923828,-0.2700042741896098,-1.2848483085632338,-2.554899400216268,-0.01479721691019975,-1.9198738543897527,-0.649822762736715,-0.09969776153564425,5.847982490946957,-39.14467955885791,0.6350255458265175,6,1.1439390182495117,0.8409090042114258,0.742424488067627,-0.6590909957885742,-0.6363639831543004,2,0.03977272605354143,1.146339815900815,28.16666603088379,-1.0366983920200399,29.07575607299805,1.3010765205361892,28.136362075805664,0.03977272605354143
633,2002-06-06,26.51515007019043,27.560606002807614,26.15151405334473,27.03030204772949,67659.0,-0.005681848661466815,-1.2682947797626007,0.2656252305023285,34.05640244943099,42.762613192127745,1.1001114492610071,1.4833649697167068,1.5954053143038358,-0.9875960319766293,32.900055388141226,1.4090919494628835,-0.32038779727170663,-1.3696975708007812,-2.79322392097437,0.05382877937280739,-2.0814607458875756,-0.6579343957139869,2.590909957885742,12.307678403235977,-25.250946332807963,0.7117631750867951,6,1.1136369705200195,0.9924249649047852,0.8939404487609863,-0.47727203369140625,1.045455932617184,3,0.014857165465063993,1.0,26.66666603088379,1.146339815900815,28.16666603088379,-1.0366983920200399,29.07575607299805,0.014857165465063993
634,2002-06-07,26.287878036499023,26.66666603088379,24.545454025268555,26.363636016845703,55529.0,-0.00857140288060887,5.222223465531277,0.14705947691122995,36.091959079008554,41.79046808049386,1.2391712032118534,1.6571768420600819,1.8187384959736193,-0.6869975751336739,32.132256320579636,2.1212120056152344,-0.3887175183909619,-1.5090908050537095,-3.0982377705318207,0.08005616042440167,-2.3036642877927633,-0.7145173223146557,2.7590910720825192,38.20597548128015,-3.664556079734112,0.7945734827390555,6,0.5378789901733398,0.5378789901733398,1.1212124824523926,-0.25,1.287878036499027,4,0.02074926034392055,-1.2682947797626007,26.51515007019043,1.0,26.66666603088379,1.146339815900815,28.16666603088379,0.02074926034392055
635,2002-06-10,28.106060028076172,28.106060028076172,24.69696807861328,24.69696807861328,83532.0,0.06916427370260614,1.0,-44.99977340819255,53.37187337186365,43.087629369185336,-0.5913131097312494,-0.201151140267946,0.017663875373912674,-2.4166652594052174,31.28984898746232,3.4090919494628906,-0.35041660574563593,0.3280305862426758,-1.2354189700637015,1.891480142549053,-0.45369419191051463,1.1097553643958662,0.7608484771728499,83.9285746399239,37.66847073048429,0.7817247781531889,6,-1.2803030014038086,-1.2803030014038086,-0.6969695091247559,-1.9772729873657227,-1.8939399719238281,0,-0.05067384109443274,5.222223465531277,26.287878036499023,-1.2682947797626007,26.51515007019043,1.0,26.66666603088379,-0.05067384109443274
636,2002-06-11,27.22727203369141,28.0,26.969696044921875,28.0,16044.0,-0.031266851117051186,1.6666666666666667,-0.2266668009439684,47.735188886681165,43.611664493868474,0.31329554838821494,0.5897347430076145,0.9012580845997356,-1.4579291403001697,30.826378130396247,1.1363639831542969,-0.389457181246339,-0.475757408142087,-1.9906345906726415,1.0391197743884675,-1.2331959994073642,0.28168118312319024,1.466778292358395,66.04477278929724,16.146687020566105,0.7574385912652767,6,-0.4015150070190465,-0.4015150070190465,0.1325759887695277,-1.0984849929809606,-1.2121219635009801,1,-0.01502508032962957,1.0,28.106060028076172,5.222223465531277,26.287878036499023,-1.2682947797626007,26.51515007019043,-0.01502508032962957
637,2002-06-12,27.69696807861328,27.81818008422852,26.81818008422852,27.2575740814209,47553.0,0.017250940319715635,1.9333340793187355,-0.5686270153925167,52.405495940424814,44.9988366809612,-0.10311181596992114,0.061119911879735866,0.43752916600664093,-1.8460695618824126,30.483387112910965,1.0,-0.3966929194892366,0.03333263397216868,-1.436240155939707,1.5029054238840445,-0.7014537609837674,0.7681190289281048,0.8311383954052722,88.5106088924101,33.46879736054392,0.7347863949559372,6,-0.871211051940918,-0.871211051940918,-0.33712005615234375,-1.3333320617675781,-1.4393939971923828,2,-0.025711119503445734,1.6666666666666667,27.22727203369141,1.0,28.106060028076172,5.222223465531277,26.287878036499023,-0.025711119503445734
638,2002-06-13,26.984848022460934,28.121212005615234,26.984848022460934,27.57575607299805,51849.0,-0.025711119503445734,-2.8461617915727566,-1.3448250415637681,46.17939956182805,45.02905191354316,0.6301448015812099,0.6678640235314184,1.1543028515591693,-1.063932334765969,29.876447876189065,1.1363639831543004,-0.3646940015503546,-0.590151119232182,-1.9942978065385653,0.8139955680742013,-1.2922244628853718,0.11192222442100785,1.3839523536076186,68.2203328804673,12.022727187431371,0.7020733436531915,6,-0.15909099578857067,-0.15909099578857067,0.22348499298096058,-0.5909090042114222,-0.6212120056152308,3,-0.03537340562144076,1.9333340793187355,27.69696807861328,1.6666666666666667,27.22727203369141,1.0,28.106060028076172,-0.03537340562144076
639,2002-06-14,26.87878608703613,26.95454406738281,26.545454025268555,26.545454025268555,24644.0,-0.003930425523854142,-1.4545496160492342,-0.5641014053956219,45.01660552948866,44.084584785403365,0.6024096017588754,0.6610400408723329,1.2541128575019869,-0.9025166854471642,29.413258324258496,0.43939399719237926,-0.34255009650403423,-0.6030311584472692,-1.925978990758825,0.7199166738642866,-1.264505074603047,0.05844275770850871,1.3370804350004235,63.716781132853086,8.854151689816057,0.6614739161557779,6,-0.2121200561523402,-0.05302906036376598,0.32954692840576527,-0.4621200561523402,-1.2272720336913991,4,0.025366469808706604,-2.8461617915727566,26.984848022460934,1.9333340793187355,27.69696807861328,1.6666666666666667,27.22727203369141,0.025366469808706604
640,2002-06-17,26.787878036499023,26.80303001403809,26.51515007019043,26.72727203369141,20859.0,-0.003382148667083973,5.333298365608126,0.18181870200614822,47.212545693635306,44.08933312019147,0.37398101965425923,0.6818976267594223,1.3229301005554746,-0.7501734208182853,28.710203535139044,0.3636360168456996,-0.3071548109505535,-0.627272510528563,-1.9489336731056213,0.6943886520484952,-1.2881030918170921,0.033558070759966085,1.333333969116211,16.981161205122326,-38.19247345988622,0.6608305812885296,6,-0.21212100982666016,0.037878990173339844,0.4204549789428711,-0.21212100982666016,-1.4545459747314489,0,0.029411737481614963,-1.4545496160492342,26.87878608703613,-2.8461617915727566,26.984848022460934,1.9333340793187355,27.69696807861328,0.029411737481614963
641,2002-06-18,26.65151405334473,26.81818008422852,26.606060028076172,26.606060028076172,47470.0,-0.005090510826146644,-8.33338928286701,0.7499921321794889,46.391749901476594,45.38458004598197,0.3048799203316541,0.7857555644066565,1.415625134865838,-0.5554465862354441,27.24540698752379,0.2121200561523473,-0.3698880192198928,-0.7174243927001918,-2.0794568894238736,0.6446081040234901,-1.3984406410620345,-0.03640814433834905,1.326667633056637,8.490580602561385,-46.40812957100141,0.6810162483618417,6,-0.3181810379028356,0.17424297332763317,0.6590914726257289,-0.03787803649902699,-3.0909080505371165,1,-0.016486642984444022,5.333298365608126,26.787878036499023,-1.4545496160492342,26.87878608703613,-2.8461617915727566,26.984848022460934,-0.016486642984444022
642,2002-06-19,26.636362075805664,26.77272605895996,26.51515007019043,26.51515007019043,10338.0,-0.0005685222051077243,-3.2500078678206137,2.6666946414332187,46.39174990147658,46.755174207320366,0.35233278104553634,0.7624322974515465,1.3870086121555687,-0.4785242389023985,25.728290445313167,0.25757598876953125,-0.5619999540174092,-0.6833338737487793,-2.0777897533162424,0.7111220058186838,-1.380561813532509,0.01389406603495047,1.2045105041503916,7.547156366866618,-48.84967647773816,0.6972279397837308,6,-0.30302906036376953,0.18939495086669922,0.7348494529724121,0.007576942443847656,-2.9545440673828125,2,-0.023321953795615857,-8.33338928286701,26.65151405334473,5.333298365608126,26.787878036499023,-1.4545496160492342,26.87878608703613,-0.023321953795615857
643,2002-06-20,26.43939208984375,26.636362075805664,26.42424201965332,26.51515007019043,18169.0,-0.007394778063210983,-3.0000719359769805,-0.6250039339103068,39.591074891997444,47.143964853208026,0.6005842322163986,0.9420703839907745,1.536042002737581,-0.22272139643494882,23.851981276556263,0.21212005615234375,-0.6672018000599493,-0.8386371612548835,-2.2877323882213823,0.6104580657116152,-1.5631847747381329,-0.11408954777163416,1.269663747924806,2.8568756721372988,-46.040609294051656,0.7245476134832493,6,-0.030302047729492188,0.3863649368286133,0.9469709396362305,0.5151529312133789,-3.5606060028076207,3,-0.0068767847537876126,-3.2500078678206137,26.636362075805664,-8.33338928286701,26.65151405334473,5.333298365608126,26.787878036499023,-0.0068767847537876126
644,2002-06-21,25.87878608703613,26.42424201965332,25.81818008422852,26.42424201965332,10586.0,-0.021203437692615013,1.2222214451562239,7.199979858506052,29.434692785315434,44.48427812136934,1.2259831746595289,1.434204252626035,2.040720302423491,0.38921632379817694,22.8028793988683,0.6212120056152308,-0.5690140386880067,-1.3090915679931676,-2.8722668456378884,0.25408370965155314,-2.0906792068155298,-0.5275039291708055,1.703725678232427,6.060600280761008,-35.01207717471877,0.7815876388223609,6,1.0909099578857457,0.946970939636234,1.6515164375305211,1.0909099578857457,-2.8787860870361293,4,0.018735420130562286,-3.0000719359769805,26.43939208984375,-3.2500078678206137,26.636362075805664,-8.33338928286701,26.65151405334473,0.018735420130562286
645,2002-06-24,25.45454406738281,25.81818008422852,25.45454406738281,25.7575740814209,32749.0,-0.016393428123966047,-1.3999999999999906,0.5555536128905951,31.392924319546935,42.66847094724331,1.3796375064608348,1.7651773784280032,2.403440249793608,0.8676827692641531,22.140822116185117,0.4242420196533203,-0.45776914248358125,-1.6166668891906788,-3.3321645462334466,0.098830767852089,-2.4744157177120627,-0.7589180606692949,2.0064853882857463,0.0,-36.626859955595634,0.8577488285213845,6,1.3333339691162145,1.3712129592895543,2.2992434501647985,1.5681829452514684,-2.242424011230465,0,0.0077381070130546625,1.2222214451562239,25.87878608703613,-3.0000719359769805,26.43939208984375,-3.2500078678206137,26.636362075805664,0.0077381070130546625
646,2002-06-25,24.69696807861328,25.363636016845703,24.42424201965332,25.060606002807614,55958.0,-0.029761915466412825,-1.0666687647521635,1.200006294256465,34.95369500216073,40.729381954102855,1.945091420413906,2.4452596332115846,3.089422615244608,1.6722414305713507,21.517648024485116,1.0303020477294886,-0.3689438055520107,-2.2454549789428704,-4.258236372263028,-0.23267358562271312,-3.251845675602951,-1.23906428228279,2.647438359839274,11.612855544058956,-27.71319361636677,1.006390696660079,6,1.575758934020996,2.068182945251465,3.1325769424438477,2.325758934020996,-0.46969604492187145,1,0.025766886895941088,-1.3999999999999906,25.45454406738281,1.2222214451562239,25.87878608703613,-3.0000719359769805,26.43939208984375,0.025766886895941088
647,2002-06-26,26.65151405334473,26.65151405334473,24.24242401123047,24.24242401123047,61680.0,0.07914113054322724,-1.0000000000000029,-6.624969184530971,50.816699070826914,41.24463745510273,-0.193719340551894,0.4644047000298279,1.0894034048634431,-0.22251159969891532,20.81880655286078,2.4090900421142614,-0.5220355124315894,-0.25909080505370596,-2.2689959299398623,1.7508143198324504,-1.264043367496786,0.745861757389374,0.5176825199798714,100.0,54.891109598995385,1.0049525624430786,6,-1.0530300140380895,0.022727966308590197,1.0643944740295375,0.4469699859619105,-3.4090900421142614,2,-0.1159749515299755,-1.0666687647521635,24.69696807861328,-1.3999999999999906,25.45454406738281,1.2222214451562239,25.87878608703613,-0.1159749515299755
648,2002-06-27,27.72727203369141,27.72727203369141,26.15151405334473,26.15151405334473,37956.0,0.04036385993656788,1.0,0.6540884536485676,57.825370743785456,42.6678335900246,-1.288599421182802,-0.6066574526912909,-0.004634476731940396,-1.2291948477487473,19.487322480762277,1.5757579803466797,-0.5349650729029527,0.7939398765564007,-1.2433000680541575,2.831179821166959,-0.22468009574888015,1.8125598488616816,-3.484848022460941,100.0,51.78651201786792,1.0186199723052793,6,-1.7424240112304723,-1.0530300140380895,-0.01515150070190785,-0.6287879943847692,-4.42424201965332,3,-0.14590162423309894,-1.0000000000000029,26.65151405334473,-1.0666687647521635,24.69696807861328,-1.3999999999999906,25.45454406738281,-0.14590162423309894
649,2002-06-28,27.0,27.87878608703613,26.363636016845703,27.87878608703613,46675.0,-0.026229483838428158,2.448279604199379,-0.5576910274271872,43.17757317213777,42.219503309858204,-0.606058523755614,0.0327976839486297,0.6789224318566269,-0.4358920355293776,19.194722182123368,1.5151500701904261,-0.6580047843358976,0.12348594665527202,-1.8343186234150437,2.0812905167255877,-0.8554163383798858,1.1023882316904299,-2.7575759887695312,75.83337223531493,30.81003130779058,0.978902285035158,6,-0.9393949508666992,-0.3257579803466797,0.6136355400085449,0.09848403930664062,-3.0757579803466797,4,-0.15263755233199516,1.0,27.72727203369141,-1.0000000000000029,26.65151405334473,-1.0666687647521635,24.69696807861328,-0.15263755233199516
650,2002-07-01,26.72727203369141,28.77272605895996,26.45454406738281,26.66666603088379,72481.0,-0.010101035789207069,-8.56247221686763,-0.0689655920839915,46.666666666666664,42.250049617101546,-0.38312085485318903,0.12707731378630527,0.9092378054385328,-0.1077258836099908,20.22919073077881,2.318181991577152,-0.6724287878169086,-0.03181781768798331,-1.6935596333786869,1.6299239980027203,-0.8626887255333351,0.7990530901573685,-2.339393539428716,54.84950001747242,11.969476918203654,0.8308709078453518,7,-0.21969699859619496,-0.05303001403808949,0.8863635063171351,0.3712120056152308,-3.696969985961921,0,-0.1394557599815256,2.448279604199379,27.0,1.0,27.72727203369141,-1.0000000000000029,26.65151405334473,-0.1394557599815256
651,2002-07-02,27.121212005615234,27.81818008422852,26.66666603088379,26.66666603088379,72811.0,0.014739251032699352,-4.066656036389134,7.500015735640788,46.122459885079856,42.22012850416858,-0.786093635367191,-0.3680725779598433,0.4721923105654042,-0.44409987997607203,21.319563245225726,1.1515140533447301,-0.6584172498200402,0.4143948554992676,-1.1219573445343798,1.950747055532915,-0.3537812445175561,1.1825709555160913,-2.470242657470706,63.54516683556594,25.345016378618766,0.7681761000168245,7,-0.6136369705200195,-0.44696998596191406,0.49242353439331055,-0.02272796630859375,-4.393939971923825,1,-0.14413411718670777,-8.56247221686763,26.72727203369141,2.448279604199379,27.0,1.0,27.72727203369141,-0.14413411718670777
652,2002-07-03,27.72727203369141,27.72727203369141,26.87878608703613,27.15151405334473,36072.0,0.022346347499171415,1.947370164611123,1.2666661071783747,55.072460746302475,43.94028248798025,-1.3646411185552552,-0.9387297714426452,-0.17081951248789196,-0.9896949407829432,20.904304654787946,0.8484859466552805,-0.6491470703003159,0.9674245834350614,-0.6348939797057582,2.569743146575881,0.1662653018646516,1.7685838650054713,-2.828997282897955,60.11562502273943,24.650655436451544,0.8011592815704106,7,-1.219696998596195,-1.0530300140380895,-0.11363649368286488,-0.6287879943847692,-5.0,2,-0.12622951135427785,-4.066656036389134,27.121212005615234,-8.56247221686763,26.72727203369141,2.448279604199379,27.0,-0.12622951135427785
653,2002-07-04,26.909090042114254,27.51515007019043,26.81818008422852,27.51515007019043,66465.0,-0.02950820371304408,1.3000031471282338,-1.0526298353889079,50.188684981587535,46.24628162089937,-0.5283918385576314,-0.09435941837627482,0.6348216728133735,-0.11374027565026879,20.00491380730174,0.9090919494628906,-0.6394563408837293,0.12954559326171378,-1.4697901111264535,1.728881297649881,-0.6701222589323699,0.9292134454557974,-1.7783482128308101,22.641495989492014,-8.867709354263042,0.7996678521940841,7,-0.4015150070190394,-0.23484802246093395,0.6553030014038121,0.416666984558109,-3.545454025268551,3,-0.13626124202435852,1.947370164611123,27.72727203369141,-4.066656036389134,27.121212005615234,-8.56247221686763,26.72727203369141,-0.13626124202435852
654,2002-07-05,26.833332061767575,26.93939208984375,26.787878036499023,26.80303001403809,8385.0,-0.002815330441427566,-3.9999685287175453,-0.049998426435865245,50.283550546385975,48.345240090548145,-0.33859950588626475,0.025674164409952738,0.6817578827493129,0.01993636888441941,17.93833225794619,0.15151405334472656,-0.6304502260840259,0.026514911651606354,-1.5560337352703364,1.609063558573549,-0.764759411809365,0.8177892351125777,-1.484071178703541,16.33987304538851,-16.30448921896402,0.7912743234609712,7,-0.32575702667235973,-0.15909004211425426,0.6553034782409703,0.5909099578857457,-3.9545459747314453,4,-0.1315640577026771,1.3000031471282338,26.909090042114254,1.947370164611123,27.72727203369141,-4.066656036389134,27.121212005615234,-0.1315640577026771
655,2002-07-08,26.68181800842285,26.969696044921875,26.68181800842285,26.969696044921875,16295.0,-0.005646486727624911,1.0,-9.500283250458576,50.188684981587514,50.038016754928904,0.005935271401064313,0.06853028663224592,0.8138182473844502,0.22907604130658754,17.386806575216422,0.28787803649902344,-0.5426994735461861,-0.05378704071044993,-1.5135891547238245,1.4060150733029246,-0.783688097717139,0.6761140162962391,-1.127149214805062,1.3158308832663839,-32.96346208517379,0.7299010570066874,7,-0.17424297332763672,-0.00757598876953125,0.6401510238647461,0.7424240112304688,-3.560606002807617,0,-0.10335037844494055,-3.9999685287175453,26.833332061767575,1.3000031471282338,26.909090042114254,1.947370164611123,27.72727203369141,-0.10335037844494055
656,2002-07-09,26.81818008422852,26.909090042114254,26.606060028076172,26.606060028076172,25703.0,0.005110674083850686,-1.8571557026219858,-0.7368400129860788,51.115240722355445,50.07118804954318,0.22586191806460576,-0.10545825754993743,0.6743279532213684,0.15171755006317866,16.776040241297967,0.3030300140380824,-0.3075660904615418,0.1030296325683615,-1.3391229915854979,1.5451822567222209,-0.61804667950857,0.824105944645293,-1.0704278546901982,18.91881776952179,-17.967701696589177,0.7210763120769298,7,0.6439399719238246,-0.3030290603637731,0.8143949508666957,0.6363649368286097,-3.848484039306644,1,-0.1412429189677431,1.0,26.68181800842285,-3.9999685287175453,26.833332061767575,1.3000031471282338,26.909090042114254,-0.1412429189677431
657,2002-07-10,26.984848022460934,27.07575607299805,26.833332061767575,26.969696044921875,62528.0,0.006214737081672084,1.4615563388464798,0.0714311405243859,53.35821754339155,49.57483769394386,0.12454737220674161,-0.3459488556662329,0.5064039955494799,0.0335250803408762,16.085973260482472,0.25757598876953125,-0.04968802569325703,0.3053035736083949,-1.068318996732497,1.6789261439492869,-0.3815077115620511,0.9921148587788409,-1.0555973631573146,41.666719118803705,0.45602878443202854,0.6868112851704452,7,0.5833330154418981,-0.4772729873657191,0.6477270126342809,0.46969699859619496,-3.9545459747314453,2,-0.15777654131035745,-1.8571557026219858,26.81818008422852,1.0,26.68181800842285,-3.9999685287175453,26.833332061767575,-0.15777654131035745
658,2002-07-11,26.03030204772949,26.51515007019043,25.7575740814209,26.51515007019043,8863.0,-0.03537340562144076,2.125003933910307,-31.99899295066232,50.889684418393365,50.43173894352782,0.9086142380765452,0.5622448621502691,1.449064615073631,1.0406812006819983,15.9410554766257,1.2272739410400355,0.21763212715962155,-0.6015151023864789,-1.9966368748324896,0.7936066700595319,-1.2990759886094843,0.09604578383652651,2.7424240112304723,20.689705067377083,-23.935864525992116,0.6975608862230048,7,1.234848022460941,0.4772729873657262,1.6287879943847692,1.4242429733276403,-2.984848022460934,3,-0.12689172826276085,1.4615563388464798,26.984848022460934,-1.8571557026219858,26.81818008422852,1.0,26.68181800842285,-0.12689172826276085
659,2002-07-12,27.560606002807614,27.57575607299805,26.51515007019043,26.51515007019043,26706.0,0.05878932761794853,-1.0289827045172657,-2.1562549173878605,60.94488676001187,52.0182078427884,-0.5965372234686441,-0.9637729522080392,-0.08389119423287639,-0.43919231807674564,15.19602145794567,1.5454540252685618,0.2597334009000818,0.8946978569030719,-0.5579689297511834,2.347364643557327,0.16836446357594426,1.6210312502301996,1.1518170166015658,99.16674621899125,46.87648473833969,0.7263333933271283,7,-0.7727289199829066,-1.0530309677123988,0.0075750350952183965,-0.10606098175048473,-3.6363639831542933,4,-0.15228148414205267,2.125003933910307,26.03030204772949,1.4615563388464798,26.984848022460934,-1.8571557026219858,26.81818008422852,-0.15228148414205267
660,2002-07-15,27.57575607299805,27.621212005615234,27.15151405334473,27.53030204772949,46262.0,0.0005497001839833704,5.888789425833922,0.043477705611916745,66.21160453546929,54.250335026165004,-0.5349258048062069,-0.9664195706594363,-0.10108328074559125,-0.3989571872800717,14.402697148077308,0.46969795227050426,0.1395583786889958,0.8704540252685575,-0.6378076282277192,2.3787156787648343,0.11632319852041917,1.624584852016696,1.077569967651364,97.56090321907165,38.467691868193384,0.7541308267481379,7,-0.8333330154418981,-1.0681810379028356,-0.7499990463256871,-0.7499990463256871,-2.4393939971923864,0,-0.17032969009183963,-1.0289827045172657,27.560606002807614,2.125003933910307,26.03030204772949,1.4615563388464798,26.984848022460934,-0.17032969009183963
661,2002-07-16,26.212120056152344,27.69696807861328,26.212120056152344,26.393938064575195,31871.0,-0.0494505395694651,-15.333343823760819,-4.000041962149515,47.349176741879305,53.39219235900687,0.766835119589043,0.3822062388571439,1.2250848713140137,1.0112452623200525,13.730384216065383,1.4848480224609375,0.1944255274012221,-0.4712122917175279,-1.9954884614330446,1.0530638779979888,-1.233350376575288,0.29092579314023226,2.383290945312499,23.43752612359744,-29.22210251707433,0.7621380848577589,7,0.5151510238647461,0.2954549789428711,0.6136369705200195,0.6136369705200195,-2.1212120056152344,1,-0.11791904065431102,5.888789425833922,27.57575607299805,-1.0289827045172657,27.560606002807614,2.125003933910307,26.03030204772949,-0.11791904065431102
662,2002-07-17,26.01515007019043,26.212120056152344,25.7575740814209,25.93939208984375,19314.0,-0.0075144622235805425,-1.0689676128298513,-0.4166692892735379,38.44580134828266,52.087427510861886,0.7771229462092748,0.5589057342740951,1.3888525172165949,1.2478189636801247,13.081651299299779,0.4545459747314453,0.2279686469198836,-0.6371216773986816,-2.190467870511334,0.9162245157139708,-1.4137947739550079,0.13955141915764457,2.523504192873535,13.281261525116516,-32.01081675494342,0.7766730965563265,7,0.7121210098266602,0.49242496490478516,0.8106069564819336,0.8106069564819336,-1.5,2,-0.1170646341478615,-15.333343823760819,26.212120056152344,5.888789425833922,27.57575607299805,-1.0289827045172657,27.560606002807614,-0.1170646341478615
663,2002-07-18,26.2575740814209,26.363636016845703,25.72727203369141,25.7575740814209,11771.0,0.0093185705474077,-1.270279465701334,6.5999647523855085,44.638937254995945,51.46024825626299,0.48339679761101095,0.31849117285960915,1.1187777486077621,1.0497135315682726,12.261074634141742,0.6363639831542933,0.2416555796207689,-0.3856067657470703,-1.9463094744793956,1.175095942985255,-1.1659581201132312,0.39474458861909056,2.2254585780102047,26.923039678973577,-13.906551909335274,0.7803513543661624,7,0.4545459747314453,0.2500009536743164,0.5681829452514648,0.5681829452514648,-1.4393939971923793,3,-0.12290823301818021,-1.0689676128298513,26.01515007019043,-15.333343823760819,26.212120056152344,5.888789425833922,27.57575607299805,-0.12290823301818021
664,2002-07-19,26.363636016845703,26.363636016845703,25.92424201965332,26.212120056152344,16397.0,0.004039289200743479,4.799969787759007,0.30303192138671875,47.30941969835015,51.14032989145884,0.33939258181525034,0.26415897774012365,0.9793775031763161,0.977424390487279,10.891010736549905,0.4393939971923828,0.12365855654967106,-0.30378732681274556,-1.829159307611775,1.2215846539862838,-1.0664733172122602,0.4588986635867691,2.009166217555812,32.30772508250301,-6.469671185495223,0.7626859903995138,7,0.3484840393066406,0.14393901824951172,0.46212100982666016,0.46212100982666016,-1.5606060028076136,4,-0.12586207719818743,-1.270279465701334,26.2575740814209,-1.0689676128298513,26.01515007019043,-15.333343823760819,26.212120056152344,-0.12586207719818743
665,2002-07-22,25.65151405334473,25.712120056152344,25.5,25.5,6738.0,-0.027011523108798174,-1.800005035436887,0.9999874115662764,39.614554678433954,49.86247588657868,0.9945880092005375,1.0453918330768808,1.6350337244918478,1.7108117163903884,9.301212821369878,0.8636360168457031,0.08508576358738296,-1.0257577896118129,-2.5203912893202194,0.4688757100965937,-1.7730745394660161,-0.2784410397576096,2.6154669730283793,6.896506818631852,-27.56038558572345,0.747316749854204,7,0.9469699859619105,0.8560609817504847,1.094697475433346,1.1742429733276332,-1.2121219635009801,0,-0.06733606562557615,4.799969787759007,26.363636016845703,-1.270279465701334,26.2575740814209,-1.0689676128298513,26.01515007019043,-0.06733606562557615
666,2002-07-23,25.333332061767575,25.57575607299805,24.24242401123047,25.5,9612.0,-0.01240402382937189,7.380990061024425,-1.1000163651698807,32.366070174137135,47.530015067772624,1.2069141242279642,1.49009078281534,1.8840732239117735,2.0534632730715465,7.2694102394815525,1.4090900421142614,0.03767043105948176,-1.375757980346684,-2.711539821034414,-0.03997613965895397,-2.043648900690549,-0.707867060002819,2.767630103023148,51.428525185095765,19.382134500865327,0.6678909203438652,7,0.6363639831543004,1.1742429733276403,1.3674249649047887,1.4924249649047887,-0.9696960449218714,1,-0.007775131415072467,-1.800005035436887,25.65151405334473,4.799969787759007,26.363636016845703,-1.270279465701334,26.2575740814209,-0.007775131415072467
667,2002-07-24,23.560606002807614,25.24242401123047,23.03030204772949,25.24242401123047,15764.0,-0.06997603215549031,1.6306317953812715,10.090831063605583,28.375738435084244,45.028465514071605,2.729909781262158,3.1825518920827385,3.573447236767425,3.8364862473213996,7.009004021596979,2.303030014038086,-0.04916866895814209,-2.993938636779788,-4.935584084956471,-1.0522931886031053,-3.964761360868131,-2.023115912691445,4.2316731096982885,15.90911561792074,-16.611173347273393,0.9708227240883419,7,1.803029060363773,2.340908050537113,3.0189390182495153,3.2651510238647496,0.1969680786132848,2,0.022507996936339536,7.380990061024425,25.333332061767575,-1.800005035436887,25.65151405334473,4.799969787759007,26.363636016845703,0.022507996936339536
668,2002-07-25,23.68181800842285,24.18181800842285,22.80303001403809,23.42424201965332,34392.0,0.005144689640020017,1.1927708650573554,-0.15315330640981553,29.766542063353526,41.56420499222068,2.5038372306763,2.8909452702894782,3.359781019345288,3.7263805352132167,7.870425408569642,1.378787994384762,-0.165643285559824,-2.6704539299011216,-4.9166869080933395,-0.4242209517089037,-3.7935704189972306,-1.5473374408050127,3.634263397605409,24.680854711018828,-9.477761470160797,1.1231164890961094,7,1.568181037902832,2.106060028076172,2.8977270126342773,3.1439390182495117,-0.0151519775390625,3,0.0351886861672186,1.6306317953812715,23.560606002807614,7.380990061024425,25.333332061767575,-1.800005035436887,25.65151405334473,0.0351886861672186
669,2002-07-26,22.87878608703613,23.87878608703613,22.80303001403809,23.03030204772949,47318.0,-0.03390921765808308,-6.100041542354605,-0.5882379076449157,27.46857734603728,37.259424193394906,2.8752785942937322,3.5514818770939414,4.059609629039166,4.533058796763697,8.920294044082128,1.0757560729980398,-0.354229529982657,-3.2674251556396534,-5.972693093528548,-0.5621572177507588,-4.6200591245841025,-1.9147911866952043,3.8957291519533115,2.604115785394602,-34.23379436705437,1.3526339689444475,7,2.3712129592895543,2.909091949462894,3.7386374473571813,3.946970939636234,0.48484992980957387,4,0.08476822108544102,1.1927708650573554,23.68181800842285,1.6306317953812715,23.560606002807614,7.380990061024425,25.333332061767575,0.08476822108544102
670,2002-07-29,23.0,23.333332061767575,21.212120056152344,21.984848022460934,50278.0,0.005298091974930141,1.5225255059222798,-6.699967270072281,27.338154092211198,35.035977232320676,2.2760904429709328,3.3062245468516096,3.854499675543387,4.410668798836689,10.457263634302189,2.121212005615231,-0.460652474686718,-2.9598476409912102,-5.990537683137514,0.07084240115509388,-4.475192662064362,-1.4445026199180582,3.297937011995277,40.97225196935745,1.7905445011029215,1.5153450210731518,7,0.7878780364990234,1.9924230575561523,3.897726535797119,3.8257570266723633,1.2424240112304688,0,0.07839260930600389,-6.100041542354605,22.87878608703613,1.1927708650573554,23.68181800842285,1.6306317953812715,23.560606002807614,0.07839260930600389
671,2002-07-30,23.212120056152344,23.74242401123047,22.42424201965332,22.42424201965332,101795.0,0.009222611137058356,-2.3461574774556677,0.7761183093087198,27.728089372471402,33.84512034611942,1.7809545281309092,2.936800607509255,3.5768030431488143,4.205368121074894,11.90373291246647,1.3181819915771484,-0.8203469336670679,-2.552272987365722,-5.766266398570796,0.6617204238393519,-4.159269692968259,-0.945276281763185,2.373802582024922,49.62404876386628,10.312331261275496,1.606996705602537,7,0.5757579803466797,1.7803030014038086,3.5946974754333496,3.6136369705200195,4.030303955078125,1,0.052872035416089425,1.5225255059222798,23.0,-6.100041542354605,22.87878608703613,1.1927708650573554,23.68181800842285,0.052872035416089425
672,2002-07-31,24.22727203369141,24.24242401123047,23.212120056152344,23.212120056152344,51707.0,0.04373370356017969,-1.0298516436441252,1.2884633541124537,39.43162154372543,33.26652971153381,0.5425795651052638,1.7349445293846983,2.505053192324741,3.1969596485881517,13.224787386266657,1.030303955078125,-1.2389727462328857,-1.3621210098266552,-4.506495331099064,1.7822533114457535,-2.9343081704628595,0.21006615080954916,0.7463182430023672,99.49998489380356,55.443698544415916,1.5721871606362048,7,-0.43939399719238637,0.7651510238647425,2.291666984558102,2.5378789901733363,3.3484840393066406,2,0.005628532298834976,-2.3461574774556677,23.212120056152344,1.5225255059222798,23.0,-6.100041542354605,22.87878608703613,0.005628532298834976
673,2002-08-01,23.24242401123047,24.22727203369141,23.22727203369141,24.22727203369141,11454.0,-0.04065038858239478,1.0307701842182584,-0.970148356355875,22.96015561008727,30.56105592394905,1.1787035692044192,2.5623853657080318,3.4319268583458964,4.174425352172136,14.678149798753076,1.0,-1.401218285664502,-2.163635730743408,-5.4099492147994255,1.082677753312609,-3.786792472771417,-0.5404789887153996,1.2045604345875063,67.00001007079771,28.679075640215345,1.6231567420280093,8,0.219696044921875,1.7499990463256836,2.8939390182495117,3.4318180084228516,4.0,3,0.022164214452912168,-1.0298516436441252,24.22727203369141,-2.3461574774556677,23.212120056152344,1.5225255059222798,23.0,0.022164214452912168
674,2002-08-02,23.30303001403809,23.59090805053711,22.77272605895996,23.27272605895996,19701.0,0.002607559468768672,1.7000031471282455,-0.030770184218276587,23.39624335511469,28.759021332469132,0.713306013993126,2.343910724531593,3.2996671665155013,4.10187597937648,16.332248685957648,0.8181819915771484,-1.4861287246692818,-1.9265146255493129,-5.229482812497178,1.3764535613985522,-3.5779987190232454,-0.2750305320753803,0.9393939971923793,69.0000075530984,36.59566289178633,1.651484093473932,8,0.09090805053710582,1.6893930435180629,3.0265150070190394,3.371212005615231,3.6363620758056605,4,0.015604666716158455,1.0307701842182584,23.24242401123047,-1.0298516436441252,24.22727203369141,-2.3461574774556677,23.212120056152344,0.015604666716158455
675,2002-08-05,23.92424201965332,23.92424201965332,21.92424201965332,21.92424201965332,28624.0,0.02665799276922365,1.0,65.99798590130143,34.3035460562285,28.974296430479278,-0.19968497688131492,1.586875421841068,2.609123510994209,3.4768082917071723,18.345407308629046,2.0,-1.6524614118871845,-1.167423820495607,-4.445263296159162,2.110415655167948,-2.8063435583273844,0.4714959173361706,-2.7121219635009766,86.27450335076252,50.55745013955446,1.638919737831778,8,-0.6969699859619141,1.068181037902832,2.4431815147399902,2.75,3.272726058959961,0,-0.023432550228637994,1.7000031471282455,23.30303001403809,1.0307701842182584,23.24242401123047,-1.0298516436441252,24.22727203369141,-0.023432550228637994
676,2002-08-06,23.03030204772949,23.30303001403809,22.7575740814209,22.93939208984375,12526.0,-0.037365445943469244,-1.4000033569297676,0.04545497894286932,31.309308655104402,29.300248677148183,0.372374034332136,2.300431174550294,3.4385221328114,4.354639351303643,20.55169761622183,1.1666679382324219,-1.8959736710934791,-1.8719698905944853,-5.1674554305017715,1.423515649312801,-3.51971266054813,-0.22422712064084038,-1.763939552307125,47.71238979920093,8.779078740837669,1.6477427699536435,8,-0.3030300140380824,1.484848022460941,3.560606479644779,3.6439399719238317,3.515151977539066,1,0.05263161381856385,1.0,23.92424201965332,1.7000031471282455,23.30303001403809,1.0307701842182584,23.24242401123047,0.05263161381856385
677,2002-08-07,22.72727203369141,23.333332061767575,22.72727203369141,23.03030204772949,12926.0,-0.0131578827498684,-3.000000000000047,-3.3332983656085955,28.060278743910004,29.11066386387668,0.6087846427600567,2.3907129410706993,3.671670390422637,4.639876710830112,22.695139464807095,0.6060600280761648,-2.049801945447925,-1.9621211051940897,-5.241184586921143,1.316942376532964,-3.6016528460576147,-0.3225893643305646,-1.4077519477844262,34.8684128796946,-5.353442632124775,1.6395317408635264,8,-3.552713678800501e-15,1.7424240112304652,3.8636364936828578,3.9469699859619105,3.818181991577145,2,0.19866669307454488,-1.4000033569297676,23.03030204772949,1.0,23.92424201965332,1.7000031471282455,23.30303001403809,0.19866669307454488
678,2002-08-08,22.72727203369141,22.863636016845703,22.42424201965332,22.72727203369141,42438.0,0.0,2.222214451562453,-0.0,27.099240125596765,29.06962639493885,0.5131009852188981,2.2457091153649635,3.6008362918174335,4.6052105018718485,24.30620160683885,0.4393939971923828,-2.1426234427728374,-1.7969696044921832,-5.124038946234879,1.530099737250513,-3.4605042753635296,-0.13343493362083692,-1.3556575091094984,40.151500701904475,-1.027179040202121,1.6635346708713474,8,-3.552713678800501e-15,1.7272720336914027,3.8636364936828578,3.9469699859619105,3.0303020477294886,3,0.21333330423990793,-3.000000000000047,22.72727203369141,-1.4000033569297676,23.03030204772949,1.0,23.92424201965332,0.21333330423990793
679,2002-08-09,23.363636016845703,23.363636016845703,22.42424201965332,22.42424201965332,12942.0,0.028000016113281623,1.0,100.0,35.45280149878326,29.97125388455797,-0.0528076108193396,1.3479048229775152,2.871730539703954,3.9418834850755182,26.487575488085557,0.9393939971923828,-2.0360622339687673,-0.9507571220397963,-3.988289826581049,2.0867755825014562,-2.469523474310421,0.5680092302308282,-1.940968942362364,71.96969985961914,25.361745392196752,1.518766352270626,8,-0.2803030014038086,1.0909080505371094,3.2272725105285645,3.310606002807617,2.090908050537106,4,0.1660181656480213,2.222214451562453,22.72727203369141,-3.000000000000047,22.72727203369141,-1.4000033569297676,23.03030204772949,0.1660181656480213
680,2002-08-12,22.87878608703613,23.27272605895996,22.787878036499023,23.27272605895996,8560.0,-0.020752331934121293,1.461532502493488,-0.41935542818159494,34.71698328318918,30.7477976524155,0.4615799944019692,1.541880294146285,3.226008458074407,4.394257990633083,28.742596466161086,0.5757579803466797,-1.9615107958596099,-1.2007585525512745,-3.8819906530628074,1.4804735479602584,-2.5413746028070427,0.13985749770449374,-1.406087513649389,48.38694613137077,2.290084168461796,1.3406160502557671,8,0.20454692840576527,1.5757579803466832,3.7121224403381383,3.795455932617191,2.484849929809574,0,0.17748345508193264,1.0,23.363636016845703,2.222214451562453,22.72727203369141,-3.000000000000047,22.72727203369141,0.17748345508193264
681,2002-08-13,23.121212005615234,23.18181800842285,22.53030204772949,22.95454406738281,46566.0,0.010596100582297652,3.5263032358943347,-0.42307953015910427,46.62004915086384,31.546511830986432,0.2289826247316391,1.1130868785426244,2.8824425994385905,4.121404350831149,30.760118885542198,0.6515159606933629,-1.7761943740339987,-0.8037872314453125,-3.318611255466383,1.711036792575758,-2.061199243455846,0.45362478056522093,-1.5994825633031624,74.1935745858485,23.275259751905146,1.2574120120105348,8,-0.045454978942871094,1.3333320617675781,3.469696521759033,3.553030014038086,1.1515140533447266,1,0.17627778647625414,1.461532502493488,22.87878608703613,1.0,23.363636016845703,2.222214451562453,22.72727203369141,0.17627778647625414
682,2002-08-14,22.969696044921875,23.2575740814209,22.87878608703613,23.18181800842285,28723.0,-0.006553114977560948,1.083346883539928,-1.2727220709070246,44.547563601803056,33.94511271895485,0.20489895946016645,1.0801252862359618,2.977329586555186,4.242754196964206,32.456296071970804,0.3787879943847692,-1.593544371386308,-0.8030304908752441,-3.1480475400196326,1.5419865582691443,-1.9755390154474384,0.3694780336969501,-1.399916351062977,58.064457181840886,3.6691791067629183,1.1725085245721942,8,-0.04545402526855469,1.4848480224609375,4.01893949508667,3.7045459747314453,1.8787879943847656,2,0.15567284710052598,3.5263032358943347,23.121212005615234,1.461532502493488,22.87878608703613,1.0,23.363636016845703,0.15567284710052598
683,2002-08-15,23.03030204772949,23.333332061767575,23.03030204772949,23.27272605895996,6527.0,0.0026385200173779655,-1.4999999999999267,1.1428520047116961,51.30890638974625,37.046519722802806,0.1240883609783836,0.8067034947787768,2.8645158500431087,4.157108707373286,34.369971552984644,0.3636360168456996,-1.420413311139363,-0.5810608863830602,-2.631822548236755,1.4697007754706348,-1.6064417173099095,0.4443199445437891,-1.4134331073547024,64.5160635353784,3.422097246342936,1.025380830926848,8,-0.10606002807616832,1.4242420196533239,4.007575988769535,3.6439399719238317,3.030303955078125,3,0.152631605536655,1.083346883539928,22.969696044921875,3.5263032358943347,23.121212005615234,1.461532502493488,22.87878608703613,0.152631605536655
684,2002-08-16,23.045454025268555,23.363636016845703,22.74242401123047,23.27272605895996,4524.0,0.0006579148422658498,2.0370287483331935,0.9374980330448328,50.39999516601872,38.83501406833505,0.07661359921076638,0.5588691801877417,2.803582573619625,4.111670686065537,36.45779007572744,0.6212120056152344,-1.445583559903234,-0.399999809265136,-2.000752283961603,1.200752665431331,-1.2003760466133713,0.40037642808309926,-1.3824376233081992,61.81819014115148,-1.7458124945103037,0.8003762373482344,8,-0.15151500701904297,1.4090900421142578,3.8409085273742676,3.6287879943847656,2.7121200561523438,4,0.11768568556638526,-1.4999999999999267,23.03030204772949,1.083346883539928,22.969696044921875,3.5263032358943347,23.121212005615234,0.11768568556638526
685,2002-08-19,23.92424201965332,23.92424201965332,23.03030204772949,23.03030204772949,7164.0,0.038132813240355556,1.000000000000008,-3.9333478800899817,55.608593462937705,41.534934602538755,-0.8964451830634133,-0.48059705328539337,1.8296665548276394,3.2073992873304924,37.98086755062114,0.8939399719238317,-1.2192491969063717,0.5651517868042006,-0.6817224784302311,1.8120260520386324,-0.058285345813015255,1.1885889194214165,-2.2160011053391067,100.0,33.24039401898244,0.6234371326172157,8,-0.75,0.5303020477294922,2.7234840393066406,2.75,0.31818199157714844,0,0.06396449452703146,2.0370287483331935,23.045454025268555,-1.4999999999999267,23.03030204772949,1.083346883539928,22.969696044921875,0.06396449452703146
686,2002-08-20,25.136362075805664,25.15151405334473,23.909090042114254,23.909090042114254,165726.0,0.05066493037299202,-1.0246921254996548,1.3728796924140447,56.94443432637709,44.74428522281287,-1.9873999871633572,-1.800545102040573,0.5628723794579358,1.975375894328959,38.07055189285177,1.2424240112304759,-0.9587773841407099,1.7871203422546387,0.6044447089962475,2.96979597551303,1.195782525625443,2.3784581588838343,-3.383801139384669,99.37104976259964,35.23465789761883,0.5913378166291963,8,-1.3484840393066406,-0.6818180084228516,1.4886369705200195,1.5378799438476562,-0.3484840393066406,1,0.00904164016871789,1.000000000000008,23.92424201965332,2.0370287483331935,23.045454025268555,-1.4999999999999267,23.03030204772949,0.00904164016871789
687,2002-08-21,24.09090805053711,25.18181800842285,24.09090805053711,25.121212005615234,63478.0,-0.041591301959913674,-1.1176468410295903,-0.8395074007994455,56.422009077575154,48.00237066192158,-0.8137463910520388,-0.7518741304636265,1.5252347324590154,2.992467911986818,37.40294057867986,1.0909099578857422,-0.8856288973760371,0.715151214599608,-0.5104752342425591,1.940777663441775,0.10233799017852263,1.3279644390206933,-2.2023889894391644,55.27946862453037,-8.143787716813243,0.6128132244210837,8,-0.28787803649902344,-0.30303001403808594,2.526515007019043,2.583333969116211,1.2272720336914098,2,0.00754716293970481,-1.0246921254996548,25.136362075805664,1.000000000000008,23.92424201965332,2.0370287483331935,23.045454025268555,0.00754716293970481
688,2002-08-22,24.51515007019043,24.69696807861328,24.09090805053711,24.69696807861328,17493.0,0.017610046859311446,5.666666666666667,0.17647026154438553,58.695640275523836,50.584908303781646,-1.0702562677723968,-1.1704958956762752,1.0440748697723876,2.5454298776063737,36.57264481327744,0.6060600280761719,-0.6858937326535859,1.0977266311645515,-0.22455865513112627,2.4200119174602293,0.4365839880167144,1.7588692743123886,-2.4290330722529916,72.67075597465097,9.541776249420494,0.6611426431478387,8,-0.6590900421142578,-0.7272720336914062,2.1022729873657227,2.1590919494628906,0.8484859466552734,3,0.013597060110251302,-1.1176468410295903,24.09090805053711,-1.0246921254996548,25.136362075805664,1.000000000000008,23.92424201965332,0.013597060110251302
689,2002-08-23,24.81818008422852,24.81818008422852,24.393938064575195,24.81818008422852,24773.0,0.012360928371658808,1.0,-0.0,56.71980503029414,53.029666275682196,-1.279851189682109,-1.392158354475935,0.6898939416214951,2.216295998644366,35.64599075095582,0.42424201965332387,-0.4066982305785274,1.3037869453430204,-0.13177704252378675,2.7393509332098276,0.5860049514096168,2.021568939276424,-2.546321025661957,83.09852537291223,21.951434932196435,0.7177819939334028,8,-0.9621200561523473,-1.0303020477294957,1.7916674613952601,1.8560619354248011,-0.5606060028076207,4,0.0500611210960078,5.666666666666667,24.51515007019043,-1.1176468410295903,24.09090805053711,-1.0246921254996548,25.136362075805664,0.0500611210960078
690,2002-08-26,24.80303001403809,24.84848403930664,24.45454406738281,24.84848403930664,6626.0,-0.000610442431274727,16.333557131467572,-100.0,65.35433487126696,55.111253577949206,-1.0762182099304631,-1.3017450480376738,0.6555931180780377,2.1977312922197036,33.84740461166813,0.3939399719238317,-0.10144570240519357,1.1984853744506871,-0.3248383917077362,2.7218091406091105,0.43682349137147725,1.960147257529897,-2.3565734184801492,70.23810237443013,7.0862727620738895,0.7616618830792116,8,-0.8409090042114293,-1.3409099578857457,1.8068175315856898,1.8712120056152308,0.5151500701904297,0,0.03848497811930862,1.0,24.81818008422852,5.666666666666667,24.51515007019043,-1.1176468410295903,24.09090805053711,0.03848497811930862
691,2002-08-27,24.43939208984375,24.545454025268555,23.65151405334473,24.51515007019043,32749.0,-0.014661028269067344,12.110902860339833,1.6666946414335573,64.67530836909333,57.34766966320368,-0.5653893253757971,-0.8869216525699457,0.9689311651134922,2.515520573335447,32.73283114139267,1.1515159606933594,0.07984128666086221,0.7734838485717788,-0.7818202197096724,2.32878791685323,-0.004168185568946825,1.5511358827125044,-1.828813809513914,51.48506830192431,-14.614691907842307,0.7776520341407247,8,-0.47727108001708984,-1.0454540252685547,2.1136374473571777,2.2348499298095703,1.015151977539059,1,-0.008059450819774439,16.333557131467572,24.80303001403809,1.0,24.81818008422852,5.666666666666667,24.51515007019043,-0.008059450819774439
692,2002-08-28,24.363636016845703,24.53030204772949,24.333332061767575,24.43939208984375,19437.0,-0.003099752756515084,-1.888885780624797,0.9999748231325059,63.846154342741514,58.74069721353649,-0.30296934570178635,-0.843681724038877,0.9929584625181782,2.545005858208853,32.14132920766296,0.19696998596191406,0.32004295577547737,0.6909095764160149,-0.8759092605529268,2.2577284133849567,-0.09249984206845596,1.4743189949004858,-1.598783352830285,59.49371929561765,-9.479844879494053,0.7834094184844714,8,-0.40151500701904297,-1.1363639831542969,1.8749995231628418,2.310606002807617,1.1060600280761719,2,0.017412918964968327,12.110902860339833,24.43939208984375,16.333557131467572,24.80303001403809,1.0,24.81818008422852,0.017412918964968327
693,2002-08-29,23.7575740814209,24.42424201965332,23.7575740814209,24.27272605895996,39200.0,-0.024875676808082225,-1.5882379076449158,6.800140994007755,53.35050300453023,59.06853141781554,0.46612295715119245,-0.20769589178557268,1.5455324972809628,3.1003191974382247,31.70389381223379,0.6666679382324219,0.41579590810640354,0.05909013748168945,-1.4948282363346799,1.6130085112980588,-0.717869049426497,0.8360493243898759,-0.8477034967410333,8.860709067064555,-57.2663197851982,0.7769591869081853,8,0.34848594665527344,-0.5606050491333008,1.8750004768371582,2.3106069564819336,1.6969699859619105,3,0.06568877771186488,-1.888885780624797,24.363636016845703,12.110902860339833,24.43939208984375,16.333557131467572,24.80303001403809,0.06568877771186488
694,2002-08-30,23.66666603088379,24.16666603088379,23.66666603088379,23.787878036499023,46058.0,-0.003826487091045272,-7.250007867820614,0.23529368205918072,57.18233158531668,59.24339120919098,0.7313232638053009,-0.092911969799367,1.5988662551100035,3.1391928822503345,31.011736742142276,0.5,0.5478043392285663,-0.04999971389770508,-1.5929062666896243,1.4929068388942142,-0.8214529902936647,0.7214535624982545,-0.620478600779343,1.2658611090304406,-64.33312359150376,0.7714532763959588,8,0.75,-0.4696969985961914,1.8522725105285645,2.28787899017334,0.8787879943847656,4,0.07170295907955326,-1.5882379076449158,23.7575740814209,-1.888885780624797,24.363636016845703,12.110902860339833,24.43939208984375,0.07170295907955326
695,2002-09-02,23.363636016845703,23.87878608703613,23.19696807861328,23.65151405334473,7035.0,-0.012804085444170554,-1.19511506163741,2.3749960660897225,52.18579122202755,58.71465308648549,1.0576966216842898,0.17493439627814666,1.8737027214383346,3.388140096535679,29.979983894913687,0.681818008422848,0.624780612824452,-0.3249994277954116,-1.8723905170656678,1.2223916614748447,-1.0986949724305397,0.44869611683971655,-0.18931075204215375,12.359634792325263,-49.99783883064654,0.7736955446351277,9,0.8257570266723633,-0.16666698455810547,2.1553025245666504,2.590909004211426,0.7272720336914062,0,0.03826194107503844,-7.250007867820614,23.66666603088379,-1.5882379076449158,23.7575740814209,-1.888885780624797,24.363636016845703,0.03826194107503844
696,2002-09-03,24.24242401123047,25.69696807861328,24.121212005615234,25.45454406738281,209540.0,0.03761349448138729,-1.1666666666666667,4.2105332900463806,60.14493811258747,59.12831186815352,0.043324275608267016,-0.641266457779949,1.0007741576910618,2.459830352449817,28.108953644415667,2.333332061767578,0.739236963316749,0.49318246841430735,-1.0405304706396663,2.026895407468281,-0.27367400111268125,1.260038937941296,-1.0454559326171875,41.8182373046875,-20.21138703264448,0.7668564695269875,9,0.2045440673828125,-0.43181896209716797,0.14772653579711914,0.9166660308837891,-0.8030319213867188,1,0.04437493843436191,-1.19511506163741,23.363636016845703,-7.250007867820614,23.66666603088379,-1.5882379076449158,23.7575740814209,0.04437493843436191
697,2002-09-04,27.24242401123047,27.27272605895996,24.57575607299805,24.57575607299805,185724.0,0.12375000118017199,-1.0227265249602704,-2.200003147128249,72.86185378575482,60.70233559151251,-2.7520255967823317,-3.463219834673666,-2.0213958397152254,-0.570330050764241,26.452124173248226,3.030302047729492,0.8322301324662327,3.2674248695373542,1.1492389394599414,5.385610799614767,2.208331904498646,4.326517834576062,-4.0454559326171875,99.25652975776264,35.99062578673382,1.0590929650387069,9,-2.0075769424438477,-2.643939971923828,-2.852273464202881,-2.083333969116211,-2.696969985961914,2,-0.06562851907416978,-1.1666666666666667,24.24242401123047,-1.19511506163741,23.363636016845703,-7.250007867820614,23.66666603088379,-0.06562851907416978
698,2002-09-05,27.57575607299805,27.87878608703613,26.81818008422852,27.57575607299805,132914.0,0.012235771002983009,2.500003147128304,0.0,73.76789234164448,62.59656751499588,-2.9117566801491,-3.599225541681914,-2.408161849420825,-0.9244487599559292,24.695428655408875,1.06060600280761,0.8387821287583819,3.3583327293396046,0.7813039248267408,5.935361533852468,2.0698183270831727,4.6468471315960365,-3.971212196350102,93.52751402355001,28.83597284249079,1.2885144022564323,9,-2.0378789901733434,-2.674242019653324,-3.1856055259704625,-2.4166660308837926,-2.5303020477294957,3,-0.07637360957578287,-1.0227265249602704,27.24242401123047,-1.1666666666666667,24.24242401123047,-1.19511506163741,23.363636016845703,-0.07637360957578287
699,2002-09-06,27.24242401123047,27.87878608703613,26.863636016845703,27.87878608703613,69138.0,-0.01208786663492345,2.1904794731999395,-100.0,68.46544369189354,62.94224627284328,-2.456733981584584,-3.1203889689601567,-2.109793037086366,-0.6222781632255519,23.52121287349349,1.0151500701904261,0.9278888782285151,2.831061267852782,-0.04221100406586942,5.704333539771433,1.3944251318934562,4.267697403812107,-3.1249710693359383,86.40779981919823,25.100967445476122,1.4366361359593256,9,-1.7045469284057617,-2.340909957885742,-3.0151524543762207,-2.083333969116211,-1.9393939971923793,4,-0.06562851907416978,2.500003147128304,27.57575607299805,-1.0227265249602704,27.24242401123047,-1.1666666666666667,24.24242401123047,-0.06562851907416978
700,2002-09-09,26.93939208984375,27.212120056152344,26.93939208984375,26.93939208984375,11253.0,-0.011123530022944972,0.0,-0.0,61.16322994146697,62.552015336440355,-2.0325326120321208,-2.6325194547129698,-1.8371743063390333,-0.3498249987613029,22.283541011652495,0.30303192138671875,0.9666531129993139,2.324999046325683,-0.6638313698551812,5.313829462506547,0.8305838382352491,3.8194142544161167,-2.3705791705322277,74.99998730997326,17.743475123327826,1.4944152080904323,9,-1.401515007019043,-2.0378780364990234,-2.746211528778076,-1.7803020477294922,0.030303955078125,0,-0.08886384876805442,2.1904794731999395,27.24242401123047,2.500003147128304,27.57575607299805,-1.0227265249602704,27.24242401123047,-0.08886384876805442
701,2002-09-10,27.19696807861328,27.27272605895996,26.409090042114254,26.409090042114254,19852.0,0.009561314075332783,-1.192308902741622,100.0,71.30977511851773,63.38130653374882,-2.0761386972753257,-2.707931041362052,-2.1354972900946976,-0.6389697382234161,20.614230066877873,0.8636360168457067,1.017188592132559,2.378787231445312,-0.7345719052220403,5.492146368112664,0.8221076631116375,3.935466799778986,-2.2309583791748047,79.35780160867203,20.948555898715284,1.556679568333676,9,-1.6590909957885742,-2.0454540252685547,-3.087120532989502,-2.0378780364990234,-0.22727203369140625,1,-0.11420611367774725,0.0,26.93939208984375,2.1904794731999395,27.24242401123047,2.500003147128304,27.57575607299805,-0.11420611367774725
702,2002-09-11,26.545454025268555,27.121212005615234,26.07575607299805,26.7575740814209,137247.0,-0.02395539280192982,1.2258047486974915,-0.2692295587968275,63.50807669446119,64.50992583263005,-1.209811245618436,-1.8707068908136009,-1.5526791120922105,-0.023133450199992467,18.843638871042867,1.1212120056152308,1.0055060467245696,1.548485279083252,-1.5283910796126428,4.625361637779147,0.010047099735302822,3.086923458431201,-1.229911159318359,26.050478839149516,-29.29259522105438,1.5384381793479478,9,-1.0075769424438477,-1.3939399719238281,-2.9242429733276367,-1.3863639831542969,0.7121200561523438,2,-0.11700918479179723,-1.192308902741622,27.19696807861328,0.0,26.93939208984375,2.1904794731999395,27.24242401123047,-0.11700918479179723
703,2002-09-12,26.545454025268555,26.66666603088379,26.060606002807614,26.060606002807614,5742.0,0.0,-1.499999999999978,-2.285724562097632,61.97480341698603,65.04242270281553,-0.8635768355160387,-1.6799919944467732,-1.5964148610810653,-0.041996635579920394,17.08531586687384,0.6060600280761754,1.032194560367202,1.3727276802062995,-1.631874498112321,4.37732985852492,-0.12957340895301073,2.87502876936561,-0.9223219727880476,26.66666666666686,-24.125967405411163,1.5023010891593105,9,-1.0075769424438477,-1.3939399719238281,-2.946969985961914,-1.3863639831542969,0.09090805053710938,3,-0.07534246722983928,1.2258047486974915,26.545454025268555,-1.192308902741622,27.19696807861328,0.0,26.93939208984375,-0.07534246722983928
704,2002-09-13,25.7575740814209,26.363636016845703,25.74242401123047,26.060606002807614,19083.0,-0.029680409425194787,-2.7272862521600807,-0.625003933910295,55.97722126142995,65.46369270719357,0.2817146717472703,-0.7151763405803564,-0.8598853566138303,0.7147473996082887,14.91115974879505,0.8030300140380859,1.059733033217217,0.4492417335510268,-2.3914491490377756,3.2899326161398292,-0.9711037077433744,1.869587174845428,2.121212005615231,0.9900052223616791,-45.38722119839131,1.4203454412944005,9,0.24242496490478516,-0.6060600280761719,-2.166666030883789,-0.5984840393066406,0.4545459747314453,4,-0.02764701574384676,-1.499999999999978,26.545454025268555,1.2258047486974915,26.545454025268555,-1.192308902741622,27.19696807861328,-0.02764701574384676
705,2002-09-16,25.45454406738281,26.07575607299805,25.212120056152344,25.65151405334473,41230.0,-0.011764695428233996,-1.5333329603406274,0.6499974823132817,56.40535851483563,65.04818386299893,1.0197707283417827,-0.3073812539700036,-0.6079012539187403,0.9903695631608151,13.426473019418895,0.8636360168457067,1.2162534658357345,0.06969661712646058,-2.6954558157863033,2.8348490500392245,-1.3128795993299214,1.4522728335828425,2.3815147781372055,11.764694992645735,-32.56330585306099,1.3825762164563813,9,0.7727270126342809,-0.25,-1.6856055259704554,-0.29545402526855113,1.515151977539066,0,-0.005952338134347812,-2.7272862521600807,25.7575740814209,-1.499999999999978,26.545454025268555,1.2258047486974915,26.545454025268555,-0.005952338134347812
706,2002-09-17,25.363636016845703,25.43939208984375,24.84848403930664,25.18181800842285,40540.0,-0.003571387894297229,2.5454821155749854,-0.9230746884350246,56.29771139077022,63.20772359688952,1.437630494886772,-0.2093045458867735,-0.5745439601678228,1.0605625940255905,13.513884861244103,0.6060600280761683,1.3726529388781543,-0.032575130462646484,-2.795294811207601,2.730144550282308,-1.4139349708351254,1.3487847099098325,2.3674652770996047,22.666680094396945,-18.927398076922664,1.3813598403724774,9,0.9999990463256836,-0.15909194946289418,-1.5946974754333496,-0.2045459747314453,1.303030014038086,1,0.06332136397989152,-1.5333329603406274,25.45454406738281,-2.7272862521600807,25.7575740814209,-1.499999999999978,26.545454025268555,0.06332136397989152
707,2002-09-18,24.27272605895996,25.15151405334473,24.15151405334473,24.84848403930664,69105.0,-0.04301078745812292,-1.4444439263992679,-3.166671911880409,53.057557540333015,60.90657528563269,2.305429068882219,0.9443420796939392,0.4395791721323121,2.124203641081923,13.855270793482985,1.212121963500973,1.5811506501762835,-1.1325759887695312,-3.8783553275931197,1.6132033500540572,-2.5054656581813255,0.240313680642263,3.2854181997070278,4.819271626433893,-39.2251863745323,1.3728896694117945,9,1.7424240112304688,1.0378789901733398,-0.507575511932373,0.8863639831542969,2.090909957885742,2,0.11111112857331329,2.5454821155749854,25.363636016845703,-1.5333329603406274,25.45454406738281,-2.7272862521600807,25.7575740814209,0.11111112857331329
708,2002-09-19,24.84848403930664,24.84848403930664,24.15151405334473,24.15151405334473,92258.0,0.023720367417657595,-1.0000000000000102,-1.2105259670777742,56.632652733535444,59.591820734704015,1.455148057910339,0.4161745501287655,-0.17708587594863445,1.5244898489839755,14.215105645703419,0.6969699859619105,1.6936385810904255,-0.5734847068786628,-3.3004963744974916,2.153526960740166,-1.936990540688079,0.7900211269307533,2.4371298029345674,31.506851677330854,-17.207364254203217,1.363505833809415,9,0.8636360168457031,0.46212100982666016,-1.1590909957885742,0.15151500701904297,0.7575759887695312,3,0.09695118777883716,-1.4444439263992679,24.27272605895996,2.5454821155749854,25.363636016845703,-1.5333329603406274,25.45454406738281,0.09695118777883716
709,2002-09-20,26.060606002807614,27.22727203369141,24.7575740814209,24.7575740814209,84077.0,0.04878051963184449,-2.7906944745332067,1.8695667641819027,63.73456913039295,59.87752508902913,0.06454291374986099,-0.7358214554624567,-1.4662071773482275,0.29110454556483134,14.679558340252374,2.4696979522705114,1.4282310965643497,0.5765159606933565,-2.1491874524072543,3.3022193737939673,-0.7863357458569489,1.939367667243662,-1.9090919494628835,62.068991177508146,8.394457077446098,1.3628517065503054,9,-0.3484859466552699,-0.7500009536743129,-2.3712129592895472,-1.0681829452514613,-0.212121963500973,4,0.022092965640784445,-1.0000000000000102,24.84848403930664,-1.4444439263992679,24.27272605895996,2.5454821155749854,25.363636016845703,0.022092965640784445
710,2002-09-23,25.7575740814209,26.060606002807614,25.15151405334473,25.560606002807614,16239.0,-0.011627969102256053,1.2641489715452972,0.1511613609616463,58.19671200796253,58.42051807674522,0.2037285065002976,-0.3769365751493865,-1.2457718175758323,0.5711370754459786,15.207142478603009,0.9090919494628835,1.0906314160154693,0.2257568359374993,-2.48311062000975,2.9346242918847487,-1.1286768920361254,1.580190563911124,-1.6060600280761683,52.216723108205784,-2.8353793428205307,1.3544337279736252,9,-0.06818103790282848,-0.3030300140380895,-2.0833325386047363,-0.7651510238647461,-0.3030300140380895,0,0.017647080167356055,-2.7906944745332067,26.060606002807614,-1.0000000000000102,24.84848403930664,-1.4444439263992679,24.27272605895996,0.017647080167356055
711,2002-09-24,24.24242401123047,25.31818008422852,23.333332061767575,25.15151405334473,56387.0,-0.05882347714116898,2.1951267065507842,-4.615418135337116,30.66406307625583,54.771183230277956,1.403271300992337,1.183372668333888,0.21143334295215865,2.04456665496496,14.777511932004467,2.424242019653324,0.7926093827382132,-1.2795448303222656,-4.006506745662115,1.4474170850175838,-2.6430257879921903,0.0839361273476591,2.984848022460941,23.346326754332306,-25.03546173588005,1.3634809576699245,9,1.0378780364990234,1.2954530715942383,-0.42803096771240234,0.7499990463256836,0.5757560729980504,1,0.11249997246265386,1.2641489715452972,25.7575740814209,-2.7906944745332067,26.060606002807614,-1.0000000000000102,24.84848403930664,0.11249997246265386
712,2002-09-25,24.787878036499023,25.15151405334473,24.09090805053711,24.545454025268555,265009.0,0.02249997875690446,1.1875019669551448,-0.2666666666666656,32.50951257378091,51.49726202547739,0.6507164083263888,0.7076109959704624,-0.38047216419595387,1.4637692897283365,14.32466361681234,1.0606060028076207,0.6033089642551239,-0.755302906036377,-3.450744728206775,1.9401389161340212,-2.1030238171215743,0.5924180050488204,2.36151519775391,37.35409341743956,-5.09742196951575,1.3477209110851989,9,0.49242401123046875,0.7499990463256836,-0.6666669845581055,0.2045450210571289,0.6666660308837855,2,0.07579462798785497,2.1951267065507842,24.24242401123047,1.2641489715452972,25.7575740814209,-2.7906944745332067,26.060606002807614,0.07579462798785497
713,2002-09-26,25.31818008422852,25.74242401123047,24.409090042114254,24.787878036499023,71207.0,0.021393604041001435,-1.0705904306602687,2.1874980330448612,38.218916566978535,49.52411705942723,-0.08044148798304818,0.3164445981098609,-0.9598365127548156,0.9025422462418895,13.14255786248973,1.3333339691162145,0.3064723728830927,-0.30303115844726136,-2.8680238391931425,2.26196152229862,-1.585527498820202,0.9794651819256792,1.7548919265747074,50.97274320539443,13.499713976918358,1.2824963403729412,9,-0.03787803649902699,0.21969699859618785,-1.5227260589599645,-0.32575702667236683,0.43939399719237926,3,0.0412926967554208,1.1875019669551448,24.787878036499023,2.1951267065507842,24.24242401123047,1.2641489715452972,25.7575740814209,0.0412926967554208
714,2002-09-27,25.363636016845703,25.74242401123047,24.84848403930664,25.30303001403809,22063.0,0.0017953870485936108,1.1851861349347146,0.1142858170491705,40.038324986820655,47.70555777853667,-0.2097070057779895,0.4265071350882863,-1.058257318959651,0.8229666361738808,11.815895078884195,0.8939399719238281,0.1066093809958133,-0.34242372512817454,-2.742127788184785,2.057280337928436,-1.5422757566564798,0.8574283064001307,1.6346411949768118,74.44444522151218,39.99498288343689,1.1998520315283048,9,-0.08333396911621094,0.1742410659790039,-1.5416669845581055,-0.3712129592895508,0.3939380645751953,4,0.009557936057332572,-1.0705904306602687,25.31818008422852,1.1875019669551448,24.787878036499023,2.1951267065507842,24.24242401123047,0.009557936057332572
715,2002-09-30,24.2575740814209,25.393938064575195,24.2575740814209,25.393938064575195,43659.0,-0.043608177261737824,1.0,-18.75002360346294,33.21799684764845,45.14114505152314,0.7919958615712943,1.6896012453182934,0.0038525172672692065,1.8811149389464,10.180624087089662,1.1363639831542969,-0.11905247239681316,-1.4931825637817369,-3.7374481729479214,0.7510830453844477,-2.615315368364829,-0.3710497591986446,2.6674042274005174,38.36474651203675,9.199490868847516,1.1221328045830927,9,1.0227279663085938,1.2803030014038086,-0.4356050491333008,0.7348489761352539,1.7575759887695312,0,0.06558405026594283,1.1851861349347146,25.363636016845703,-1.0705904306602687,25.31818008422852,1.1875019669551448,24.787878036499023,0.06558405026594283
716,2002-10-01,25.31818008422852,25.72727203369141,24.24242401123047,24.24242401123047,34742.0,0.043722673967630854,-1.7605663769534432,-0.9466650553390366,43.30578082491068,44.0576143053651,-0.3081404060350117,0.7522907806320767,-1.0790299214551204,0.7744054267489311,10.599151562769748,1.484848022460941,-0.2264538440680397,-0.4863643646240199,-2.6276208172841216,1.6548920880360818,-1.5569925909540707,0.584263861706031,1.5349652996518195,74.31184819892152,42.903910733423224,1.070628226330051,10,-0.03787803649902699,0.21969699859618785,-1.6060595512390172,-0.32575702667236683,0.7424259185790945,1,0.005386010475501468,1.0,24.2575740814209,1.1851861349347146,25.363636016845703,-1.0705904306602687,25.31818008422852,0.005386010475501468
717,2002-10-02,25.45454406738281,25.7575740814209,24.84848403930664,25.72727203369141,30287.0,0.005386010475501468,4.454561060184709,-0.25352212565115134,44.136805380003416,42.66918682163932,-0.28969875010402646,0.5007914545282972,-1.1793960681587272,0.5961336524225658,10.081559357689082,0.9090900421142578,-0.3183374024987806,-0.2606063842773487,-2.295762039916088,1.7745492713613906,-1.2781842120967184,0.756971443542021,1.3282050500552742,79.99999999999976,46.00981027988457,1.0175778278193701,10,-0.17424201965331676,0.08333301544189808,-1.7765145301818812,-0.4621210098266566,0.36363601684571023,2,-0.025000014986311214,-1.7605663769534432,25.31818008422852,1.0,24.2575740814209,1.1851861349347146,25.363636016845703,-0.025000014986311214
718,2002-10-03,25.469696044921875,25.51515007019043,24.84848403930664,24.84848403930664,15711.0,0.0005952562929021354,-1.146339815900815,-2.277771561249836,48.31261597683716,40.95563647124423,-0.23184601042786568,0.33704953652939196,-1.1615395676110012,0.5343818780047087,9.101252230776458,0.6666660308837891,-0.4071001319513705,-0.14015140533447124,-1.9783684031922064,1.698065592523264,-1.0592599042633388,0.7789570935943964,1.2440647314027977,81.00003147128245,41.06604836549432,0.9191084989288671,10,-0.7727270126342809,0.06818103790283203,-1.8749995231628418,-0.47727298736572266,0.7121219635009766,3,-0.0005949021736396665,4.454561060184709,25.45454406738281,-1.7605663769534432,25.31818008422852,1.0,24.2575740814209,-0.0005949021736396665
719,2002-10-04,25.45454406738281,25.7575740814209,25.212120056152344,25.212120056152344,62822.0,-0.0005949021736396665,-3.5,0.39024360289105153,49.99999999999999,40.04489069258174,-0.3483360551031254,0.22281412910065868,-1.0869865362534092,0.5026147637369753,8.019731126876268,0.5454540252685547,-0.3829827402506396,-0.0659093856811559,-1.736045554215515,1.6042267828532033,-0.9009774699483337,0.7691586985860219,1.1916081346507212,79.99999999999976,34.99489873840537,0.8350680842671788,10,-0.9090909957885707,0.08333301544189808,-1.8030295372009242,-0.4621210098266566,0.3030300140380895,4,0.011904751200253916,-1.146339815900815,25.469696044921875,4.454561060184709,25.45454406738281,-1.7605663769534432,25.31818008422852,0.011904751200253916
720,2002-10-07,24.545454025268555,25.15151405334473,24.01515007019043,24.84848403930664,42263.0,-0.03571425360076097,1.5000031471282338,-1.2500000000000184,45.484950748036624,41.69165598944627,0.4143012591223645,0.9943409925136244,-0.1317421095476412,1.3689420523936597,7.210805099052406,1.4393939971923793,-0.46245188589565345,-0.8553025245666497,-2.4381131797504025,0.7275081306171032,-1.6467078521585243,-0.06389719697477503,2.0344417739596565,30.434839720994994,-16.67731400708565,0.7914053275918758,10,0.3409080505371094,0.9924230575561523,-0.7386364936828613,0.44696903228759766,0.9090900421142543,0,0.0493826700009099,-3.5,25.45454406738281,-1.146339815900815,25.469696044921875,4.454561060184709,25.45454406738281,0.0493826700009099
721,2002-10-08,24.09090805053711,24.545454025268555,23.969696044921875,24.545454025268555,34871.0,-0.0185185401037401,1.5333322143567494,1.5000031471282456,48.92086477532818,43.51513956739597,0.9444091828010457,1.2693371522609738,0.357789679629299,1.7863573510776902,6.949055355118306,0.5757579803466797,-0.7487633153193336,-1.1545454978942864,-2.598740574990895,0.28964957920232237,-1.8766430364425908,-0.432447959345982,2.4240564739418886,6.779657400601474,-43.795174377412046,0.7220975385483039,10,0.7727270126342773,1.5151510238647425,-0.39772701263427734,0.901515007019043,1.1363639831543004,1,0.07987420049160088,1.5000031471282338,24.545454025268555,-3.5,25.45454406738281,-1.146339815900815,25.469696044921875,0.07987420049160088
722,2002-10-09,23.43939208984375,24.24242401123047,23.333332061767575,24.09090805053711,39402.0,-0.02704405991366665,-1.1052664125407932,1.4333334732054064,41.71122754658977,43.9031741206861,1.5472347466155973,1.766808776607153,1.004715724732204,2.395851342602654,7.193149418629634,0.9090919494628942,-0.9742529414060215,-1.6507583618164077,-3.172291381224415,-0.12922534240840022,-2.411524871520413,-0.8899918521124022,3.0119397853810206,4.374976888295271,-46.60372173926036,0.7607665097040042,10,1.1060609817504883,2.166666984558102,0.689394474029541,1.5530309677124023,2.28787994384766,2,0.11182943238957255,1.5333322143567494,24.09090805053711,1.5000031471282338,24.545454025268555,-3.5,25.45454406738281,0.11182943238957255
723,2002-10-10,24.545454025268555,24.84848403930664,22.72727203369141,23.333332061767575,9108.0,0.047188166450104374,1.33333298365278,-1.8604639588737166,40.97473121064961,44.00721925666709,0.357644703578341,0.5304244898762107,-0.061428771231568646,1.2593368458129675,7.246632305678294,2.121212005615231,-0.7836975101291692,-0.44469642639160156,-1.8193032539320164,0.9299104011488133,-1.1319998401618108,0.24260698737860764,1.8435178536870716,60.00002517701007,9.993562096412347,0.6873034137702076,10,-0.30303096771240234,0.7575750350952148,0.37121152877807617,0.44696903228759766,1.969696044921875,3,0.05185180350095564,-1.1052664125407932,23.43939208984375,1.5333322143567494,24.09090805053711,1.5000031471282338,24.545454025268555,0.05185180350095564
724,2002-10-11,25.045454025268555,25.30303001403809,24.34848403930664,25.060606002807614,15071.0,0.020370370802074822,2.8181838989257413,-0.012500373720888108,45.85538725502386,45.411373746375475,-0.2148272455618283,-0.027047955007674318,-0.5168320884928761,0.7249505676402528,7.487023834381801,0.9545459747314489,-0.6256335005395286,0.09090957641601705,-1.236065406733207,1.4178845595652412,-0.5725779151585932,0.7543970679906273,1.197049859876504,89.99999259500045,38.60947180643869,0.6634874915746115,10,-0.8030309677124023,0.25757503509521484,0.1742415428161621,-0.053030967712402344,1.484848022460934,4,0.04537206560551099,1.33333298365278,24.545454025268555,-1.1052664125407932,23.43939208984375,1.5333322143567494,24.09090805053711,0.04537206560551099
725,2002-10-14,25.30303001403809,25.393938064575195,24.484848022460934,25.15151405334473,17935.0,0.010284340963021332,4.4545610601848455,-9.99974823766599,57.23140017597883,46.95866478538305,-0.34476559253553063,-0.3125833093301402,-0.7459254356632137,0.4324435199777561,7.794611297703867,0.9090900421142614,-0.5501228554893203,0.35606126785278747,-0.9605845601780807,1.6727070958836556,-0.30226164616264484,1.0143841818682198,0.7988645970488228,96.59094729207702,39.93238108774911,0.6583229140154333,10,-1.0606069564819371,-0.3030309677124059,-0.0833344459533727,-0.31060695648193715,0.984848022460934,0,0.01796401723946217,2.8181838989257413,25.045454025268555,1.33333298365278,24.545454025268555,-1.1052664125407932,23.43939208984375,0.01796401723946217
726,2002-10-15,26.969696044921875,27.27272605895996,25.969696044921875,25.969696044921875,43853.0,0.06586823909860295,-1.6060600280761719,6.5999647523855085,62.90321816515248,49.04382176151072,-1.9584831575585895,-1.9528834156206827,-2.335336003402908,-1.2515911069052557,8.056634115761021,1.9696960449218714,-0.456070913856486,1.9424242973327637,0.3514474512170125,3.533401143448515,1.146935874274888,2.7379127203906393,-4.242424011230465,93.33333892822328,32.81876150710746,0.7954884230578761,10,-1.9696969985961914,-1.9696969985961914,-1.7500004768371582,-1.9772729873657227,-0.7575759887695312,1,-0.05617979435197806,4.4545610601848455,25.30303001403809,2.8181838989257413,25.045454025268555,1.33333298365278,24.545454025268555,-0.05617979435197806
727,2002-10-16,26.969696044921875,27.212120056152344,26.51515007019043,26.969696044921875,79932.0,0.0,1.8750039339103068,0.0,60.42064820867916,50.38915867615982,-1.9232019224374852,-1.8345307908325381,-2.246718642281781,-1.269377966200281,7.715971976231997,0.6969699859619141,-0.18153782211135905,1.8075757980346694,0.038649546705684656,3.576502049363654,0.923112672370177,2.6920389236991618,-4.151514930725096,93.33333892822328,30.30593347706055,0.8844631256644931,10,-1.9696969985961914,-1.9696969985961914,-1.6250004768371582,-1.9772729873657227,-0.6060600280761719,2,-0.06460673521600724,-1.6060600280761719,26.969696044921875,4.4545610601848455,25.30303001403809,2.8181838989257413,25.045454025268555,-0.06460673521600724
728,2002-10-17,27.2575740814209,27.27272605895996,26.66666603088379,26.969696044921875,43213.0,0.01067412980923188,2.809518100456183,100.0,61.59553465725075,51.67755141585437,-2.157704628552249,-2.037115910142255,-2.4408070517067273,-1.573307507085751,7.37270254904428,0.6060600280761719,-0.07081208914206982,1.974999332427977,-0.01791436380198519,3.9679130286579394,0.978542484312996,2.9714561805429582,-4.350302068328855,99.48184940106773,36.33306968633522,0.9964568481149815,10,-2.257575035095215,-2.257575035095215,-1.9128785133361816,-2.71212100982666,-0.954544067382809,3,-0.056142268683131324,1.8750039339103068,26.969696044921875,-1.6060600280761719,26.969696044921875,4.4545610601848455,25.30303001403809,-0.056142268683131324
729,2002-10-18,26.636362075805664,27.2575740814209,25.45454406738281,27.2575740814209,66267.0,-0.022790436293399274,4.804878198554483,-2.1578999675348336,65.48323197150779,53.8995826629067,-1.5100164241588452,-1.444624740197014,-1.751605269740022,-0.9857120861301283,6.796584216536261,1.8030300140380895,0.01302357228454909,1.324999523162841,-0.7308742951285581,3.3808733414542402,0.2970626140171433,2.352936432308539,-3.6417809817962628,77.17389445223247,10.440242371875357,1.0279369091456991,10,-1.6363630294799805,-1.6363630294799805,-1.2916665077209473,-2.090909004211426,-0.27272605895996094,4,-0.0045506216378299325,2.809518100456183,27.2575740814209,1.8750039339103068,26.969696044921875,-1.6060600280761719,26.969696044921875,-0.0045506216378299325
730,2002-10-21,26.212120056152344,26.66666603088379,26.060606002807614,26.106060028076172,27099.0,-0.015927175732404875,-5.153890847116055,-0.17073080867317175,56.34408887425793,54.724385340565576,-0.9213894147380515,-1.0377913521246178,-1.2472708473830352,-0.6128943236534816,6.18933173345959,0.6060600280761754,0.039307619294028484,0.8780302047729478,-1.2084354668229338,2.9644958763688294,-0.165202631024993,1.9212630405708886,-3.1319760628439326,41.66667540868051,-23.11249327879576,1.043232835797941,10,-1.2121210098266602,-1.2121210098266602,-0.6363635063171387,-1.6666669845581055,0.15151596069335938,0,0.012138735474106044,4.804878198554483,26.636362075805664,2.809518100456183,27.2575740814209,1.8750039339103068,26.969696044921875,0.012138735474106044
731,2002-10-22,26.969696044921875,27.18181800842285,26.060606002807614,26.060606002807614,31963.0,0.028901744198738255,-1.4666687647521521,8.571467107866091,59.881424301574675,56.743296091119454,-1.3719393191437739,-1.6659868282430246,-1.9221153100641821,-1.4034957954936722,6.193447767281433,1.121212005615238,0.07011432783983906,1.4992425918579109,-0.64256839398276,3.6410535776985817,0.42833709893757543,2.5701480847782463,-3.8057004103004317,83.33335081736082,19.63352728825673,1.0709054929203352,10,-1.9696969985961914,-1.9696969985961914,-1.2537884712219238,-2.4242429733276367,-0.515151977539066,1,-0.025280893314006403,-5.153890847116055,26.212120056152344,4.804878198554483,26.636362075805664,2.809518100456183,27.2575740814209,-0.025280893314006403
732,2002-10-23,26.66666603088379,26.92424201965332,25.863636016845703,26.57575607299805,74982.0,-0.01123594472601197,2.4999921322041474,0.10000104904274419,57.52381084831384,58.58208271752658,-0.6291385414725283,-1.2806451729045598,-1.5332847007411132,-1.1116379274181085,6.133729729050686,1.1060600280761719,0.22191304611347817,1.1022731781005852,-1.0779468028919332,3.2824931590931037,0.012163187604325998,2.1923831685968445,-3.4204957877755753,66.66670163472168,4.942280492985304,1.0901099904962586,10,-0.8560609817504883,-1.6666669845581055,-0.8825764656066895,-2.121212959289551,-0.3636360168456996,2,-0.017045474458824983,-1.4666687647521521,26.969696044921875,-5.153890847116055,26.212120056152344,4.804878198554483,26.636362075805664,-0.017045474458824983
733,2002-10-24,26.363636016845703,26.81818008422852,26.060606002807614,26.81818008422852,36095.0,-0.011363625797358168,2.333336130786511,-4.999937058095613,55.51471234811651,59.65534106120355,-0.04590414238439777,-0.9436582083144955,-1.148160115785771,-0.8192363080452942,6.562935086251806,0.7575740814209055,0.3779564965666182,0.7469703674316399,-1.4583808297471137,2.9523215646103935,-0.3557052311577351,1.849645966021015,-3.0369346574204528,50.42023384995572,-8.620980664807057,1.1026755985893766,10,-0.4848489761352539,-1.3636369705200195,-0.7007584571838379,-1.8181829452514648,-2.1212120056152344,3,0.0,2.4999921322041474,26.66666603088379,-1.4666687647521521,26.969696044921875,-5.153890847116055,26.212120056152344,0.0
734,2002-10-25,25.606060028076172,26.333332061767575,25.606060028076172,25.7575740814209,19694.0,-0.02873564133131934,-8.600060425242598,0.33333193460673144,56.55430605660063,59.58010838127264,0.8935197491434543,-0.17601351290689848,-0.3160885113203413,-0.07317299655746012,6.921485949500232,0.7575759887695312,0.6637686281551396,-0.022726821899414773,-2.2248849047067303,2.1794312609079007,-1.1238058633030725,1.078352219504243,-2.2004381746602277,0.0,-60.07131978585493,1.1010790414036584,10,0.7575750350952148,-0.6060609817504883,-0.09469747543334961,-1.0606069564819336,0.2727260589599574,4,0.0272189468117201,2.333336130786511,26.363636016845703,2.4999921322041474,26.66666603088379,-1.4666687647521521,26.969696044921875,0.0272189468117201
735,2002-10-28,25.84848403930664,26.212120056152344,25.606060028076172,25.606060028076172,36055.0,0.009467446806133317,-4.0,-1.6000100708737741,61.15384745738914,59.38573385818783,0.8231703091003411,-0.30898107211042714,-0.5079942784717808,-0.35484806250826395,6.8174617880533015,0.6060600280761719,0.903121009612601,0.14015169143676687,-1.9663104824011413,2.246613865274675,-0.9130793954821854,1.1933827783557192,-2.365520101779815,15.384596762577301,-49.303332194331176,1.0532310869189538,10,0.5151510238647461,-0.848484992980957,-0.33712148666381836,-1.3030309677124023,-0.515151977539066,0,0.019929678535719697,-8.600060425242598,25.606060028076172,2.333336130786511,26.363636016845703,2.4999921322041474,26.66666603088379,0.019929678535719697
736,2002-10-29,25.45454406738281,26.51515007019043,25.45454406738281,25.909090042114254,79982.0,-0.015240351090794468,-3.6666610717837624,-1.8750039339103068,63.22067917841882,59.69684841038112,1.094703595862267,0.10087043572933752,-0.10614833333693241,0.011183367118459131,7.048873069785191,1.0606060028076207,1.062590786696994,-0.26060647964477823,-2.362629498813149,1.8414165395235926,-1.3116179892289637,0.7904050299394072,-1.8957848874273218,0.0,-69.32976647450187,1.0510115095841859,10,0.9090909957885778,-0.45454502105712535,0.1174244880676305,-0.9090909957885707,-0.2424240112304652,1,0.035714328532318707,-4.0,25.84848403930664,-8.600060425242598,25.606060028076172,2.333336130786511,26.363636016845703,0.035714328532318707
737,2002-10-30,24.81818008422852,25.7575740814209,24.81818008422852,25.469696044921875,26096.0,-0.025000014986311214,-1.883717526099171,1.4333334732053986,51.906771467731446,58.620319167101194,1.5575757023393528,0.7242477486502032,0.5645932863659695,0.6081553428209538,7.386859179998318,0.9393939971923793,1.0870374994037135,-0.8651522636413524,-3.0027490938390535,1.2724445665563486,-1.933950678740203,0.2036461514574981,-1.1851415666929412,0.0,-67.59722410482203,1.0687984150988508,10,1.2196969985961879,0.18181896209716442,0.5909094810485804,-0.2727270126342809,1.5151519775390554,2,0.06593408451388294,-3.6666610717837624,25.45454406738281,-4.0,25.84848403930664,-8.600060425242598,25.606060028076172,0.06593408451388294
738,2002-10-31,25.45454406738281,25.621212005615234,24.393938064575195,24.81818008422852,19509.0,0.02564104140571888,1.5312449596972475,-0.9767435052198246,52.80664714794525,57.21180974226091,0.7135977907501818,0.0913752724894259,-0.04296634351898021,-0.05292961086259851,7.878294021050379,1.227273941040039,0.9289947495323823,-0.22803068161011097,-2.3659570315043865,1.9098956682841646,-1.2969938565572505,0.8409324933370286,-1.7487117990187429,49.99999999999984,-14.153562718675907,1.0689631749471384,10,0.3333339691162145,-0.45454502105712535,-0.04545450210570934,-0.9090909957885707,0.6060619354248047,3,0.033333378292268234,-1.883717526099171,24.81818008422852,-3.6666610717837624,25.45454406738281,-4.0,25.84848403930664,0.033333378292268234
739,2002-11-01,25.7575740814209,25.7575740814209,25.606060028076172,25.606060028076172,4316.0,0.011904751200253916,1.0,0.23809338264826216,53.09916463317256,56.85126260436253,0.3048619420911507,-0.19793680052425344,-0.32284594336592676,-0.37747595616002627,8.482630486872186,0.3030300140380895,0.7994056317361924,0.05984783172607422,-2.0755677529765677,2.195263416428716,-1.0078599606252467,1.1275556240773952,-1.9804039372449154,64.28570144030442,4.0602959187688015,1.0677077923513218,11,0.030303955078125,-0.7575750350952148,-0.34848451614379883,-1.2121210098266602,0.7575759887695312,4,-0.05882347714116898,1.5312449596972475,25.45454406738281,-1.883717526099171,24.81818008422852,-3.6666610717837624,25.45454406738281,-0.05882347714116898
740,2002-11-04,25.7575740814209,26.045454025268555,25.560606002807614,25.7575740814209,20549.0,0.0,-1.46155633884647,0.0,39.30480500443457,54.56497157134696,0.26105686120742533,-0.10800944614664587,-0.29872981101677,-0.3977591831009377,8.061730064265651,0.48484802246094105,0.6199293929564575,-0.0007581710815429688,-2.066131204769654,2.064614862606568,-1.0334446879255985,1.0319283457625126,-1.910492818949237,64.28570144030442,7.907501088468223,1.0326865168440555,11,-0.09848403930664062,-0.7575750350952148,-0.34848451614379883,-1.2121210098266602,0.15151596069335582,0,0.0047058781712934206,1.0,25.7575740814209,1.5312449596972475,25.45454406738281,-1.883717526099171,24.81818008422852,0.0047058781712934206
741,2002-11-05,26.01515007019043,26.01515007019043,25.31818008422852,25.909090042114254,51060.0,0.010000009626501383,12.142934215732048,100.0,41.943729074835254,52.8338513742938,-0.16333752049746408,-0.22560124059943476,-0.5169764588276671,-0.6721491823288801,7.6654981385175205,0.6969699859619105,0.44994385224696387,0.16060571670532298,-1.751290776530812,2.072502209941458,-0.7953425299127446,1.1165539633233905,-2.099555911789004,98.16508251816093,44.54218372696931,0.9559482466180668,11,-0.4090909957885742,-1.015151023864746,-0.6060605049133301,-1.4696969985961914,-0.43939399719237926,1,-0.026208497993794766,-1.46155633884647,25.7575740814209,1.0,25.7575740814209,1.5312449596972475,25.45454406738281,-0.026208497993794766
742,2002-11-06,26.060606002807614,26.060606002807614,25.606060028076172,26.0,27399.0,0.001747286965269934,14.000031471284096,0.5714311405243512,39.466684122715975,51.05073712702707,-0.33950667240188537,-0.06810545627612896,-0.5193217444610845,-0.7340835666500816,6.733339831887124,0.45454597473144176,0.3975454393376232,0.07500095367431214,-1.4625204133593996,1.612522320708024,-0.6937597298425437,0.843761637191168,-2.077869206395018,100.0,50.02253274764226,0.7687606835168553,11,-0.6060619354248011,-1.06060695648193,-0.651516437530514,-1.5151529312133754,-0.4090919494628835,2,-0.03255818174619041,12.142934215732048,26.01515007019043,-1.46155633884647,25.7575740814209,1.0,25.7575740814209,-0.03255818174619041
743,2002-11-07,25.81818008422852,26.363636016845703,25.7575740814209,26.060606002807614,17051.0,-0.009302389919596532,-2.333326339751693,-4.000031471282572,42.285717779663266,49.46533842958958,-0.2040483341603334,0.2893962669792032,-0.2161751642457972,-0.5065680381016016,6.257828905986528,0.6060619354248047,0.23539949805493876,-0.23106126785278036,-1.6153240469964132,1.1532015112908525,-0.9231926574245968,0.46107012171903605,-1.7696435025649748,47.82602349850414,1.235485629210899,0.6921313895718162,11,-0.3636360168457067,-0.8181810379028356,-0.40909051895141957,-1.272727012634281,-0.3787879943847692,3,0.01995307089262055,14.000031471284096,26.060606002807614,12.142934215732048,26.01515007019043,-1.46155633884647,25.7575740814209,0.01995307089262055
744,2002-11-08,26.18181800842285,26.287878036499023,25.909090042114254,26.060606002807614,71801.0,0.014084568432322087,1.2727366361108463,-0.49999606612067354,49.71099233302881,48.193910082438435,-0.5335328449373904,0.01608144859879701,-0.5106843072880025,-0.8742019093401083,6.199458371741279,0.46969795227050426,0.11235524650509632,0.07575845718383789,-1.2258432092182225,1.3773601235858983,-0.5750423760171941,0.7265592903848699,-2.068797637213379,82.60873531343495,33.93321606641547,0.650800833201031,11,-0.7272739410400391,-1.181818962097168,-1.0643949508666992,-1.6363649368286133,-0.8636379241943324,4,-0.004629625245131663,-2.333326339751693,25.81818008422852,14.000031471284096,26.060606002807614,12.142934215732048,26.01515007019043,-0.004629625245131663
745,2002-11-11,25.7575740814209,25.909090042114254,25.68181800842285,25.7575740814209,20760.0,-0.016203761208082312,-2.0000503550027227,0.0,37.65433034123722,45.35320465608493,-0.13805901793744368,0.5018550662608945,-0.011047007232555472,-0.4496875193429979,6.316660979843548,0.5,0.010291440183898715,-0.37121267318725515,-1.6289088071020927,0.8864834607275824,-1.0000607401446722,0.25763539377016187,-1.5813595964564158,42.028935269648784,-2.1691356427689783,0.628848066957418,11,-0.3787870407104492,-0.7575750350952148,-0.7159090042114258,-1.2121210098266602,-0.6060600280761683,0,0.02941177559558983,1.2727366361108463,26.18181800842285,-2.333326339751693,25.81818008422852,14.000031471284096,26.060606002807614,0.02941177559558983
746,2002-11-12,25.45454406738281,25.909090042114254,25.333332061767575,25.45454406738281,7012.0,-0.011764695428233996,-3.7500078678206137,0.0,37.654330341237184,43.769600086474455,0.18435823393181394,0.7226017805527363,0.3370792946246155,-0.13605007278338022,5.758635475102281,0.5757579803466797,-0.05736526386929697,-0.5984850883483936,-1.8250539806564348,0.6280838039596475,-1.211769534502416,0.014799357805628688,-1.216399350938417,11.764684102958995,-28.368871866751903,0.613284446154021,11,-0.07575702667235973,-0.45454502105712535,-0.2424244880676234,-0.9090909957885707,0.3030300140380895,1,0.017857164266159353,-2.0000503550027227,25.7575740814209,1.2727366361108463,26.18181800842285,-2.333326339751693,25.81818008422852,0.017857164266159353
747,2002-11-13,25.22727203369141,25.7575740814209,24.24242401123047,24.24242401123047,260181.0,-0.008928544667300642,-2.076921587158948,100.0,38.24452598239505,42.151586623635545,0.5316737287569033,0.8565589057331096,0.5110227197139956,0.06940698012759938,5.534498065793873,1.5151500701904297,-0.19721760754548257,-0.7386359214782665,-1.9382878879479932,0.4610160449914602,-1.3384619047131316,-0.13880993824340138,2.045454025268551,46.4285521604568,7.282400914578375,0.599825983234864,11,0.07575798034667613,-0.2272729873657262,0.007575035095211291,-0.6818189620971715,-0.5303039550781286,2,0.013813782118067941,-3.7500078678206137,25.45454406738281,-2.0000503550027227,25.7575740814209,1.2727366361108463,26.18181800842285,0.013813782118067941
748,2002-11-14,25.72727203369141,25.72727203369141,24.909090042114254,24.909090042114254,18070.0,0.0198198203647324,1.0,0.8307697968796038,51.32450027469578,41.9544016949159,0.08317536614176646,0.24878981986784865,-0.048341298295699886,-0.4668987826998823,5.252970916539863,0.8181819915771555,-0.31716026815191256,-0.16212081909179332,-1.19906851574369,0.8748268775601034,-0.6805946674177434,0.3563530292341568,1.4848479843139621,72.59258844822925,27.317625169279495,0.5184738483259486,11,-0.42424201965332387,-0.7272729873657262,-0.6515159606933629,-0.8257579803466832,-0.5757579803466797,3,-0.0029446565592912144,-2.076921587158948,25.22727203369141,-3.7500078678206137,25.45454406738281,-2.0000503550027227,25.7575740814209,-0.0029446565592912144
749,2002-11-15,26.51515007019043,26.51515007019043,25.24242401123047,25.24242401123047,75005.0,0.030624235459836058,1.0,1.5555537423973493,56.50886240671766,43.86596362850291,-0.6547984959455313,-0.578283624227776,-0.876906165929892,-1.2752572322313434,5.726182749354107,1.272726058959961,-0.25913621771695716,0.6318178176879883,-0.3880234448869544,1.651659080262931,0.12189718640051694,1.1417384489754596,0.6375760276794438,100.0,48.8396578967223,0.5099206312874711,11,-1.1363630294799805,-0.7575750350952148,-1.7424240112304688,-1.6136360168457031,-1.3484840393066406,4,-0.04057144604118601,1.0,25.72727203369141,-2.076921587158948,25.22727203369141,-3.7500078678206137,25.45454406738281,-0.04057144604118601
750,2002-11-18,26.53030204772949,26.606060028076172,26.09090805053711,26.09090805053711,21727.0,0.0005714460411858635,-1.3448293824255868,0.3452384698962169,61.34184416901721,46.021309750078686,-0.6133077695443454,-0.5990917319288549,-0.9236386624484858,-1.3066547479919457,6.186545786072125,0.5151519775390625,-0.24932680363731663,0.6310606956481912,-0.4198305011996766,1.681951892496059,0.10561509722425555,1.156506294072127,0.5642180084075967,96.79485420738413,37.545286757783046,0.5254455984239346,11,-1.1060600280761683,-0.7727270126342738,-1.7575759887695277,-1.628787994384762,-0.7121219635009695,0,-0.045688208197565694,1.0,26.51515007019043,1.0,25.72727203369141,-2.076921587158948,25.22727203369141,-0.045688208197565694
751,2002-11-19,26.287878036499023,26.53030204772949,26.2575740814209,26.363636016845703,59238.0,-0.00913762726087064,-2.9999440520315583,-0.1724146912127948,66.89894690948273,49.06933894860832,-0.3666903019246419,-0.4325435861827671,-0.7245669946808135,-1.0883409848139145,6.239851204644585,0.2727279663085902,-0.2679783970211247,0.4227275848388672,-0.5206917163013998,1.3661468859791341,-0.04898206573126629,0.8944372354090007,0.7496000987399292,86.53845222743874,18.97653445276633,0.47170965057013364,11,-0.8636360168457031,-0.5303030014038086,-1.6666669845581055,-1.3863639831542969,-0.46969795227050426,1,-0.04322768013365419,-1.3448293824255868,26.53030204772949,1.0,26.51515007019043,1.0,25.72727203369141,-0.04322768013365419
752,2002-11-20,26.212120056152344,26.363636016845703,25.95454406738281,26.287878036499023,50823.0,-0.0028818598534843254,2.5999899292530335,1.0,59.99998992921254,51.037591409669346,-0.29857858237201285,-0.41380086187079357,-0.6729320449101408,-1.0470556040827503,6.592072408342123,0.4090919494628942,-0.18213775629379114,0.3696969032287605,-0.5123246951372948,1.2517185015948158,-0.0713138959542654,0.8107077024117864,0.76945699660644,76.78568417929175,6.713044047876863,0.4410107991830272,11,-0.7878780364990234,-0.4545450210571289,-1.2121210098266602,-1.3106060028076172,-0.3939399719238246,2,-0.017341061072423947,-2.9999440520315583,26.287878036499023,-1.3448293824255868,26.53030204772949,1.0,26.51515007019043,-0.017341061072423947
753,2002-11-21,26.363636016845703,26.363636016845703,26.121212005615234,26.363636016845703,66834.0,0.005780377946109638,1.0,-0.0,58.33333770433338,51.995629784258746,-0.4074304940566762,-0.5958672461135706,-0.847307772111904,-1.2194490455701263,6.963328083554658,0.24242401123046875,-0.12379238687628558,0.5212128639221199,-0.36080873444393546,1.4032344622881752,0.08020206473909397,0.9622236631051457,0.5631579750825146,82.22223465531276,10.945937011210646,0.4410107991830272,11,-0.9393939971923828,-0.6060609817504883,-1.3636369705200195,-1.2121219635009766,-0.9090919494628942,3,-0.0632184398679857,2.5999899292530335,26.212120056152344,-2.9999440520315583,26.287878036499023,-1.3448293824255868,26.53030204772949,-0.0632184398679857
754,2002-11-22,26.30303001403809,26.363636016845703,26.09090805053711,26.34848403930664,27066.0,-0.0022988484125970876,6.199979858506005,-100.0,57.37705594650938,54.1870437404001,-0.36634778105396393,-0.5063284864424702,-0.7853374902601082,-1.1790752578755992,7.635421197645152,0.27272796630859375,-0.052392979447180466,0.4257583618164098,-0.4718786261841075,1.323395349816927,-0.02306013218384706,0.8745768558166667,0.5700765782761721,53.48847421702628,-17.90076218591551,0.4488184940002578,11,-0.8787879943847692,-0.5530309677124059,-1.303030967712406,-1.151515960693363,-0.6969699859619176,4,-0.04377883308800501,1.0,26.363636016845703,2.5999899292530335,26.212120056152344,-2.9999440520315583,26.287878036499023,-0.04377883308800501
755,2002-11-25,26.363636016845703,26.7575740814209,26.15151405334473,26.22727203369141,129495.0,0.002304145293347215,-3.2105053931572627,-3.0000419621502967,54.978362527527125,56.11193620554343,-0.3709526536694945,-0.554807009709215,-0.8340777808141198,-1.2573472088671203,8.145986511391841,0.6060600280761683,0.019139443905135778,0.4606067657470696,-0.46274813107979185,1.383961662573931,-0.0010706826663628988,0.9222842141605021,0.4568569238468818,50.94354411558645,-16.35404938175732,0.4616774484134313,11,-0.8636369705200195,-0.651515007019043,-1.3636369705200195,-1.2121219635009766,-0.7272739410400391,0,-0.04540231040957632,6.199979858506005,26.30303001403809,1.0,26.363636016845703,2.5999899292530335,26.212120056152344,-0.04540231040957632
756,2002-11-26,26.363636016845703,26.45454406738281,26.212120056152344,26.212120056152344,4672.0,0.0,-2.199979858505958,1.1111142193750814,54.38595522585021,57.90542834370511,-0.2552823192498437,-0.5093212327996284,-0.819036736717706,-1.2773698187906177,8.550510493240573,0.2424240112304652,0.01688289685708355,0.4151521682739272,-0.5047417026192704,1.3350460391671248,-0.04479476717267161,0.875099103720526,0.40529554525764055,50.94354411558645,-11.712726089111015,0.4599469354465992,11,-0.530303955078125,-0.651515007019043,-1.3636369705200195,-1.2121219635009766,-1.1212120056152344,1,-0.020689708061082723,-3.2105053931572627,26.363636016845703,6.199979858506005,26.30303001403809,1.0,26.363636016845703,-0.020689708061082723
757,2002-11-27,26.45454406738281,26.51515007019043,26.136362075805664,26.363636016845703,659600.0,0.0034482364450418856,2.571449124195231,0.5999899292529789,59.63302805270996,58.82859809681779,-0.1718678417007844,-0.49682371951577764,-0.8583686007738152,-1.3906363386197675,8.81963893949237,0.3787879943847656,0.1250568222506061,0.42424201965331676,-0.3522681864969748,1.2007522258036083,0.03598691657817099,0.8124971227284625,0.3030300140380895,54.54545454545401,-9.574200112456282,0.38825510307514544,11,-0.45454502105712535,-0.8712110519409144,-1.4545450210571254,-1.25,-1.0,2,-0.024054997188135085,-2.199979858505958,26.363636016845703,-3.2105053931572627,26.363636016845703,6.199979858506005,26.30303001403809,-0.024054997188135085
758,2002-11-28,26.30303001403809,26.45454406738281,26.30303001403809,26.363636016845703,63313.0,-0.005727335650117293,-3.999968528717897,-0.6666736603583437,51.96078310375774,58.32325595204448,0.07812162722762395,-0.2935335977486133,-0.6745368185908838,-1.247347411451102,8.715986085766875,0.15151405334471946,0.2610895225973273,0.2303036689758322,-0.5054001255107536,0.9660074634624181,-0.13754822826745894,0.5981555662191234,0.4042410659790008,31.818324869466235,-28.724861934837225,0.3678518972432921,11,0.05302906036376598,-0.7727279663085973,-0.8977279663085973,-1.0984859466552805,-1.1515159606933594,3,-0.01843323486118531,2.571449124195231,26.45454406738281,-2.199979858505958,26.363636016845703,-3.2105053931572627,26.363636016845703,-0.01843323486118531
759,2002-11-29,24.24242401123047,26.45454406738281,24.24242401123047,26.060606002807614,34570.0,-0.07834101248821379,-1.4333318297069673,30.000031471284156,33.974365440349544,55.28242498219251,1.9919087156429711,1.7367870622873554,1.3560325206068882,0.7685330478523582,9.497589253509526,2.21212005615234,0.36820779680596516,-1.754544830322267,-2.8506515332530213,-0.6584381273915128,-2.302598181787644,-1.20649147885689,2.4155501274108886,0.0,-60.28739586993401,0.5480533514653771,11,1.2575750350952148,1.2575750350952148,1.1969690322875977,1.0606050491333008,1.5151500701904297,4,0.04999995279312075,-3.999968528717897,26.30303001403809,2.571449124195231,26.45454406738281,-2.199979858505958,26.363636016845703,0.04999995279312075
760,2002-12-02,25.87878608703613,26.333332061767575,25.712120056152344,25.712120056152344,78335.0,0.06749993627071316,-6.454572504320119,-0.09166630824410182,53.49999889850548,53.79365298097281,0.2831906915815132,0.11591448804168891,-0.28220172028415647,-0.9037351717902915,10.634885473489094,2.090908050537106,0.4046864549959963,-0.12424335479736826,-1.2161089470430433,0.9676222374483068,-0.6701761509202058,0.42168944132546926,0.7308770490570105,71.99996978758136,5.344488917573415,0.545932796122838,12,-0.37878704071044567,-0.37878704071044567,-0.1969690322875941,-0.5757570266723597,0.318181991577152,0,-0.010538595513820415,-1.4333318297069673,24.24242401123047,-3.999968528717897,26.30303001403809,2.571449124195231,26.45454406738281,-0.010538595513820415
761,2002-12-03,25.333332061767575,25.969696044921875,25.333332061767575,25.969696044921875,25578.0,-0.021077264730813505,1.000000000000011,-3.818198464197125,50.831349870825704,52.77491519670761,0.7587988104694858,0.6405085909151786,0.30384860489710874,-0.37595022608588735,11.69722809575992,0.6363639831543004,0.3337521208580654,-0.6356064796447782,-1.7677133763245827,0.49650041703502623,-1.2016599279846822,-0.06955303130487422,1.2289862918283134,47.999979858387526,-20.337740049981598,0.5660534483399029,12,0.16666698455810902,0.16666698455810902,0.3484849929809606,-0.03030300140380504,1.1818180084228551,1,0.011961711680849696,-6.454572504320119,25.87878608703613,-1.4333318297069673,24.24242401123047,-3.999968528717897,26.30303001403809,0.011961711680849696
762,2002-12-04,25.212120056152344,25.45454406738281,25.18181800842285,25.42424201965332,48061.0,-0.004784684672339723,1.000000000000026,0.3333343324201661,45.70706412446597,51.37199591005568,0.8082382888546356,0.7324478922133935,0.4475011202614958,-0.27014647286003424,12.909765947651769,0.2727260589599574,0.22524949791590743,-0.7143941879272475,-1.8946072371367997,0.46581886128230465,-1.3045007125320254,-0.12428766332246965,1.303800410596235,43.83559754024019,-22.973985706026312,0.5901065246047769,12,0.28787899017333984,0.28787899017333984,0.4696969985961914,0.09090900421142578,0.7727279663085902,2,0.001201959811814035,1.000000000000011,25.333332061767575,-6.454572504320119,25.87878608703613,-1.4333318297069673,24.24242401123047,0.001201959811814035
763,2002-12-05,26.333332061767575,26.363636016845703,25.16666603088379,25.16666603088379,98917.0,0.04447115130017121,-1.0519496655871068,-5.49997752061358,48.56459394986699,50.3928334659843,-0.3550630639256269,-0.3670080853570852,-0.6548749550145381,-1.404274185612035,14.051522519250298,1.196969985961914,0.13048176308913995,0.381060218811033,-0.8116177821017381,1.5737382197238041,-0.21527878164535252,0.9773992192674186,0.1371184758706434,94.52055030746997,30.591189990065217,0.5963390004563852,12,-0.833333015441891,-0.833333015441891,-0.8143939971923793,-1.030303001403805,0.030303955078128553,3,-0.03337169760072434,1.000000000000026,25.212120056152344,1.000000000000011,25.333332061767575,-6.454572504320119,25.87878608703613,-0.03337169760072434
764,2002-12-06,26.060606002807614,26.060606002807614,25.7575740814209,25.7575740814209,20116.0,-0.010356686283386152,1.0000000000000235,0.259741788450941,46.436785999956,49.44376940736529,-0.1344835759593508,-0.10943955476095724,-0.36755911503765404,-1.1478743520234929,15.254981034715367,0.5757579803466761,0.07476945357814557,0.1143947601318338,-1.074598099519708,1.3033876197833756,-0.4801016696939371,0.7088911899576047,0.365284004302449,74.68357455976081,14.295500403496717,0.5944964298257714,12,-0.6818189620971644,-0.56060695648193,-0.6666674613952601,-0.7575769424438441,-0.45454597473144176,4,-0.034883760928849594,-1.0519496655871068,26.333332061767575,1.000000000000026,25.212120056152344,1.000000000000011,25.333332061767575,-0.034883760928849594
765,2002-12-09,26.51515007019043,26.69696807861328,26.0,26.060606002807614,104055.0,0.017441807275465848,-1.4210533290046445,1.4999874115662823,51.67037499747669,49.14203827087934,-0.6317057887462596,-0.5315718530712452,-0.7662736125433867,-1.60489668296524,15.959714395308906,0.6969680786132812,0.024655726702466296,0.5310600280761726,-0.6806812538765996,1.7428013100289448,-0.07481061290021529,1.1369306690525605,-2.272726058959961,88.11881558332783,29.756416312250522,0.6058706409763867,12,-1.0454540252685547,-1.015151023864746,-1.1212115287780762,-1.2121210098266602,-0.2121200561523402,0,-0.02857143884775648,1.0000000000000235,26.060606002807614,-1.0519496655871068,26.333332061767575,1.000000000000026,25.212120056152344,-0.02857143884775648
766,2002-12-10,25.909090042114254,26.545454025268555,25.0,26.51515007019043,43837.0,-0.02285712230448722,3.6363532326636645,-1.3333361307865292,47.933884297520635,47.84213340919163,-0.10829179899431907,0.11624772709705056,-0.14446713291406965,-0.9997838285859615,16.6390379415981,1.5454540252685547,-0.03586624540089289,-0.09772729873657582,-1.2844415504092233,1.0889869529360716,-0.6910844245728995,0.4956298270997479,-1.6175751495361297,53.571428571428356,-2.358906319048778,0.5933571258363233,12,-0.43939399719237926,-0.40909099578857067,-0.5795454978942836,-0.6060609817504847,0.9090900421142649,1,0.011111082482290646,-1.4210533290046445,26.51515007019043,1.0000000000000235,26.060606002807614,-1.0519496655871068,26.333332061767575,0.011111082482290646
767,2002-12-11,25.57575607299805,26.212120056152344,25.363636016845703,25.7575740814209,17747.0,-0.012865522045520827,-1.8000088119868198,0.2999999999999924,44.758051826095794,47.04182993389587,0.09753353898668848,0.5028070403353979,0.19666848430132333,-0.6410395892026166,16.312019571979107,0.8484840393066406,-0.10253587650913687,-0.4484854698181131,-1.5966127111876212,0.699641771551395,-1.0225490905028671,0.12557815086664093,-1.236132116699224,33.92851522985297,-17.904581928902026,0.5740636206847542,12,-0.10606002807617543,-0.07575702667236683,-0.2727270126342809,-0.2727270126342809,1.0757579803466797,2,0.03672986223794017,3.6363532326636645,25.909090042114254,-1.4210533290046445,26.51515007019043,1.0000000000000235,26.060606002807614,0.03672986223794017
768,2002-12-12,25.65151405334473,26.0,25.606060028076172,25.7575740814209,9094.0,0.002962101301343889,-3.000038734167409,0.5833307107264539,45.67403504114948,48.34179322287364,-0.08980485625104961,0.44383827568901424,0.1292648512313015,-0.6926242103603748,15.967328723315566,0.4242439270019496,-0.17133762204937497,-0.3689395904540973,-1.5216827443685155,0.7838035634603209,-0.9453111674113082,0.20743198650311356,-1.2647432145996156,38.39282904349802,-12.68432029136413,0.5763715769572095,12,0.1969699859619105,-0.15151500701904652,-0.42424249649048207,-0.3484849929809606,1.0,3,0.012994709334622767,-1.8000088119868198,25.57575607299805,3.6363532326636645,25.909090042114254,-1.4210533290046445,26.51515007019043,0.012994709334622767
769,2002-12-13,25.43939208984375,26.060606002807614,25.15151405334473,26.060606002807614,22218.0,-0.008269374004974961,1.9268241759928875,5.857191669963836,43.98420650917868,47.284482957392875,0.346389230305423,0.6021051336363605,0.34793700305961295,-0.44449482370555415,16.764396456527248,0.9090919494628835,-0.2811983058604568,-0.5272736549377441,-1.6832125454500826,0.6286652355745943,-1.1052431001939134,0.05069579031842508,-1.0064173063012731,25.892772844779138,-24.160237908944787,0.57796944525617,12,0.4090919494628906,0.060606956481933594,-0.21212053298950195,-0.13636302947998047,0.8636379241943395,4,0.036331211207320635,-3.000038734167409,25.65151405334473,-1.8000088119868198,25.57575607299805,3.6363532326636645,25.909090042114254,0.036331211207320635
770,2002-12-16,25.31818008422852,25.93939208984375,25.15151405334473,25.15151405334473,23001.0,-0.004764736719617746,-8.454572504320119,-0.2682908856445463,43.30095682458608,46.44777261892181,0.4243404075872448,0.6617818328736327,0.50373292665018,-0.2895501229398647,17.714623999002022,0.7878780364990199,-0.36013491925238483,-0.5878795623779247,-1.746491317936833,0.5707321931809837,-1.167185440157379,-0.008573684598470521,-0.8399254347846252,20.58813002691742,-28.13972372649149,0.5793058777794544,12,0.5303039550781214,0.18181896209716442,-0.09090852737427113,-0.015151023864749646,1.045455932617184,0,0.011370483300534806,1.9268241759928875,25.43939208984375,-3.000038734167409,25.65151405334473,-1.8000088119868198,25.57575607299805,0.011370483300534806
771,2002-12-17,25.15151405334473,25.72727203369141,24.84848403930664,25.42424201965332,53189.0,-0.006582859839424637,-1.000000000000008,-1.6363740401231175,41.73076518047205,46.00596162514471,0.6286081626052606,0.7788829985154955,0.7184128644087941,-0.093165043244543,18.809367723315745,0.8787879943847692,-0.1839230083218375,-0.6977273941039996,-1.8885076173107649,0.4930528291027656,-1.2931175057073823,-0.10233728250061702,-0.62888513531745,22.222206680859298,-24.705237506981195,0.5953901116033824,12,0.6212120056152308,0.3484849929809535,0.03787899017333629,0.15151500701903942,1.1212120056152308,1,0.045783166701259814,-8.454572504320119,25.31818008422852,1.9268241759928875,25.43939208984375,-3.000038734167409,25.65151405334473,0.045783166701259814
772,2002-12-18,25.7575740814209,25.93939208984375,24.84848403930664,24.84848403930664,90700.0,0.024096363614164673,-1.4,-3.3333216773435965,46.72726240677634,45.801813675912406,0.12075637670683648,0.14442841995381883,0.18940267656890342,-0.6818891819599955,19.5229308893729,1.0909080505371094,-0.2292869298153768,-0.06894006729125834,-1.247850334318823,1.1099701997363063,-0.6583952008050389,0.5205150662225222,-1.1914583801818992,74.99988198287673,25.08054215044409,0.589455133513782,12,0.0151519775390625,-0.25757503509521484,-0.568181037902832,-0.4545450210571289,0.6060619354248047,2,0.041176471023823824,-1.000000000000008,25.15151405334473,-8.454572504320119,25.31818008422852,1.9268241759928875,25.43939208984375,0.041176471023823824
773,2002-12-19,24.69696807861328,25.57575607299805,24.69696807861328,25.57575607299805,31713.0,-0.0411764710238236,-1.000000000000008,-0.9666677157094191,53.09916624531572,46.54207814761905,1.0335194328340869,1.1317975984058393,1.2806656485859662,0.4057865502591014,20.324474529949825,1.0606060028076172,-0.2411471134055141,-1.0462126731872559,-2.2985935683769156,0.20616822200240392,-1.6724031207820858,-0.42002222559242597,-0.08823532982679794,0.0,-53.91084029754958,0.626190447594829,12,1.0,0.8030309677124023,0.4545464515686035,0.6060609817504883,1.6666679382324219,3,0.07914113054322724,-1.4,25.7575740814209,-1.000000000000008,25.15151405334473,-8.454572504320119,25.31818008422852,0.07914113054322724
774,2002-12-20,25.15151405334473,25.42424201965332,24.72727203369141,24.84848403930664,16008.0,0.01840493024425416,-1.5555590523647373,-0.3448272119946721,44.08867270005499,45.699666781238854,0.48774953489891004,0.6182580848456389,0.8465716267479344,-0.01973942021330899,21.135298758122012,0.7272739410400391,-0.19252189751335536,-0.5340909004211376,-1.7839762755250277,0.7157944746827525,-1.1590335879730844,0.09085178713080921,-0.501016597961712,36.58541453020348,-14.416098325986312,0.6249426875519456,12,0.46969699859618785,0.3484849929809535,4.768371546504113e-07,0.15151500701903942,0.6060600280761683,4,0.05963855682081798,-1.000000000000008,24.69696807861328,-1.4,25.7575740814209,-1.000000000000008,25.15151405334473,0.05963855682081798
775,2002-12-23,25.16666603088379,25.45454406738281,24.84848403930664,24.84848403930664,23981.0,0.0006024280489405065,-2.809518100456161,1.0500015735641104,48.517525337336345,45.76451578566283,0.29189508281596943,0.5363322882866015,0.8441656299663549,-0.015407653150035117,22.538049451140594,0.6060600280761683,-0.2500079728305096,-0.45909042358398366,-1.686706728939889,0.7685258817719216,-1.072898576261938,0.15471772909397075,-0.4752391630361643,37.804964168821044,-13.015402680864767,0.6138081526779529,12,0.28787803649902344,0.33333301544189453,0.40151500701904297,0.13636302947998047,0.15151405334473012,0,0.04515353689518453,-1.5555590523647373,25.15151405334473,-1.000000000000008,24.69696807861328,-1.4,25.7575740814209,0.04515353689518453
776,2002-12-24,25.81818008422852,25.81818008422852,25.15151405334473,25.15151405334473,18480.0,0.02588797628359707,1.0,2.0952349552509006,54.92610608328758,46.89429959201747,-0.41780762518963144,-0.16668733636893052,0.15950115411109422,-0.629177964151804,23.794997077902647,0.6666660308837891,-0.2589728300841436,0.2196964263916037,-0.9622852293194981,1.4016780821027055,-0.371294401463949,0.8106872542471564,-1.0909080505371094,90.24390992772385,36.9479683992594,0.590990827855551,12,-0.43939304351806996,-0.3181810379028356,-0.2272715568542516,-0.5151510238647496,-0.6666660308837891,1,0.02112681571039099,-2.809518100456161,25.16666603088379,-1.5555590523647373,25.15151405334473,-1.000000000000008,24.69696807861328,0.02112681571039099
777,2002-12-25,25.81818008422852,25.81818008422852,25.81818008422852,25.81818008422852,0.0,0.0,1.0,0.0,44.879510534533914,46.806019091282415,-0.4244375853680431,-0.22852306146197066,0.12566724170115862,-0.5862125145804491,25.021038215836455,0.0,-0.35148778789400836,0.25151462554931925,-0.8659366240740525,1.368965875172691,-0.3072109992623666,0.8102402503610051,-1.0515141296386723,100.0,49.773986526694586,0.5587256248116858,12,-0.43939304351806996,-0.3181810379028356,-0.2272715568542516,-0.8181810379028356,-0.6060600280761754,2,0.017605655133264397,1.0,25.81818008422852,-2.809518100456161,25.16666603088379,-1.5555590523647373,25.15151405334473,0.017605655133264397
778,2002-12-26,25.81818008422852,25.81818008422852,25.81818008422852,25.81818008422852,0.0,0.0,1.0,0.0,47.45221078610413,47.19135289982968,-0.44511877671952504,-0.2811225320157682,0.08185515788392195,-0.5428108712790909,26.313336140332865,0.0,-0.3722509843125401,0.2757571220397992,-0.7944701069912448,1.3459843510708431,-0.25935649247572456,0.8108707365553229,-1.012908087158202,100.0,50.68379321912016,0.5351136145155221,12,-0.5000000000000036,-0.3181810379028356,-0.2272715568542516,-0.8181810379028356,-0.9696960449218786,3,0.02112681571039099,1.0,25.81818008422852,1.0,25.81818008422852,-2.809518100456161,25.16666603088379,0.02112681571039099
779,2002-12-27,25.45454406738281,25.69696807861328,25.212120056152344,25.45454406738281,8474.0,-0.014084494556138138,-1.0000000000000293,0.0,38.636362707459924,46.67306466459344,-0.0884040542173814,0.18759672111330872,0.41657688198938203,-0.1476080331360059,25.79385362110212,0.6060600280761754,-0.34836590994282446,-0.14848489761352823,-1.0292559359646312,0.7322861407375747,-0.5888704167890815,0.291900621562025,-0.611438148681632,62.4999999999994,17.344697839556915,0.4403855191755515,12,-0.13636398315429332,0.045454978942874646,0.13636445999145863,-0.45454502105712535,-0.7424240112304652,4,0.035714328532318707,1.0,25.81818008422852,1.0,25.81818008422852,1.0,25.81818008422852,0.035714328532318707
780,2002-12-30,25.606060028076172,25.69696807861328,25.03030204772949,25.15151405334473,25525.0,0.0059524130659056596,1.0952412352347123,100.0,46.40288176999731,47.19218873009625,-0.21768133764250308,0.015390265083610188,0.250987787933191,-0.25861397107036055,25.313359760448428,0.6666660308837926,-0.33530821365869556,0.01666736602783203,-0.8545201992882916,0.8878549313439557,-0.418926416630228,0.45226114868589207,-0.7258768661767512,73.07704412031693,27.78893014889367,0.43559378265806165,12,-0.28787994384765625,-0.10606098175048828,-0.018939495086669922,-0.6060609817504883,-1.1818180084228516,0,0.005917117009746731,-1.0000000000000293,25.45454406738281,1.0,25.81818008422852,1.0,25.81818008422852,0.005917117009746731
781,2002-12-31,25.636362075805664,25.7575740814209,25.15151405334473,25.15151405334473,3738.0,0.001183393606680072,-1.500000000000022,1.0666644287134992,50.77519323109317,47.64195882168701,-0.19218535619011945,0.009438392348819491,0.182251886806732,-0.25168937605563,24.468459412386725,0.6060600280761683,-0.2880359005441697,0.03181791305541992,-0.8311201113898292,0.8947559375006691,-0.39965109916720465,0.4632869252780445,-0.7198432155719665,76.92307692307668,28.950599808636028,0.4314690122226244,12,-0.3787879943847656,-0.16666603088378906,-0.030302047729492188,-0.6363630294799805,-1.6212120056152344,1,-0.01241135503689228,1.0952412352347123,25.606060028076172,-1.0000000000000293,25.45454406738281,1.0,25.81818008422852,-0.01241135503689228
782,2003-01-01,25.24242401123047,25.69696807861328,25.24242401123047,25.69696807861328,0.0,-0.015366379340810421,1.0,-0.9374980330448535,45.16129760001658,46.759973416653764,0.13521305981526055,0.4276911036835216,0.5421551381408314,0.17998181074406006,23.462306703451112,0.4545440673828125,-0.23135811772966974,-0.36363534927368235,-1.2237740247357571,0.49650332618839244,-0.7937046870047197,0.06643398845735504,-0.29029616662917945,26.92319796647119,-21.34145959397434,0.43006933773103756,1,0.03030204772949574,0.22727203369140625,0.5303025245666504,-0.24242496490478516,-1.5757579803466797,2,-0.0036014749552297776,-1.500000000000022,25.636362075805664,1.0952412352347123,25.606060028076172,-1.0000000000000293,25.45454406738281,-0.0036014749552297776
783,2003-01-02,25.45454406738281,25.45454406738281,25.15151405334473,25.45454406738281,1379.0,0.008403315626817953,1.0,-0.0,50.17921712976453,47.436700575510386,0.046775141045657165,0.1542682194887206,0.30753245589540157,0.00624371364371612,23.836260381191252,0.30303001403807883,-0.1370453151926725,-0.10757589340210316,-0.8982652601760748,0.6831134733718685,-0.5029205767890907,0.2877687899848844,-0.46751941810127917,58.33333333333305,6.939756165050952,0.3953446833869864,1,-0.12121200561523082,0.015151977539066053,0.3371219635009801,-0.45454502105712535,-0.7878780364990199,3,-0.009523800960202777,1.0,25.24242401123047,-1.500000000000022,25.636362075805664,1.0952412352347123,25.606060028076172,-0.009523800960202777
784,2003-01-03,25.15151405334473,25.393938064575195,24.560606002807614,25.393938064575195,16622.0,-0.01190475120025336,5.8749960660897225,-100.0,48.10997083877142,47.39141674233651,0.39091393115027984,0.40654296118870903,0.6084973281510067,0.34604130933539423,24.454620283240054,0.8939380645751953,-0.14103267150443344,-0.36515130996703604,-1.1395356050814378,0.4092329851473657,-0.7523434575242369,0.02204083759016484,1.5454540252685511,49.36706843692082,-5.678509721348519,0.3871921475572007,1,0.03787899017333629,0.3181819915771449,0.7916665077209437,-0.15151500701904652,-0.5454540252685582,4,-0.012048181807082559,1.0,25.45454406738281,1.0,25.24242401123047,-1.500000000000022,25.636362075805664,-0.012048181807082559
785,2003-01-06,25.7575740814209,25.93939208984375,25.212120056152344,25.393938064575195,32260.0,0.024096363614164673,1.0,-1.500000000000022,56.249999999999964,47.53851606641566,-0.13690834247758588,-0.2731893619149304,-0.0004431961269091289,-0.23338539444104356,25.589092664447882,0.7878780364990199,-0.11082381501218208,0.278787517547606,-0.350465448925398,0.90804048402061,-0.035838965688895996,0.593414000784108,0.896666755676268,86.81318225268063,26.47489357932082,0.31462648323650155,1,-0.5075750350952148,-0.12878704071044922,-0.25757503509521484,-0.7575750350952148,-2.363636016845703,0,-0.04058821773990928,5.8749960660897225,25.15151405334473,1.0,25.45454406738281,1.0,25.24242401123047,-0.04058821773990928
786,2003-01-07,26.19696807861328,26.30303001403809,25.909090042114254,25.909090042114254,20106.0,0.017058826883441736,-1.736853264074294,0.7916653553632408,54.69256124881295,48.62885503466888,-0.5776687659557354,-0.7271940639230934,-0.4249714767432877,-0.6626747271129148,25.629130604973778,0.545455932617191,-0.02356263578302631,0.7037876129150398,0.022104468175470515,1.385470757654609,0.3629460405452569,1.0446291852848226,0.4154000617980955,93.91296637665658,33.96572402729336,0.34084157236978424,1,-0.7651500701904297,-0.568181037902832,-0.6969690322875977,-1.1969690322875977,-3.075756072998047,1,-0.06766913078033565,1.0,25.7575740814209,5.8749960660897225,25.15151405334473,1.0,25.45454406738281,-0.06766913078033565
787,2003-01-08,26.51515007019043,26.51515007019043,26.060606002807614,26.060606002807614,36359.0,0.012145756357084148,1.0000000000000155,1.5789466709953484,73.07694728560189,51.47604797905751,-0.879027729029616,-1.0238857159457027,-0.7037688984511803,-0.9521063369569305,25.544418523529888,0.45454406738281605,0.0434087345663734,0.9749999046325684,0.1541189068924247,1.795880902372712,0.5645594057624983,1.3854404035026384,0.0561828274688736,100.0,31.128539286044685,0.4104404988700714,1,-0.9772720336914062,-0.8863630294799805,-1.015151023864746,-1.515151023864746,-3.21212005615234,2,-0.0942857194238782,-1.736853264074294,26.19696807861328,1.0,25.7575740814209,5.8749960660897225,25.15151405334473,-0.0942857194238782
788,2003-01-09,25.984848022460934,26.66666603088379,25.545454025268555,26.636362075805664,85123.0,-0.019999964032852535,2.148932523027558,-1.433335291550569,60.37738000173855,53.891716567310695,-0.3605089460433568,-0.49258583491643293,-0.15994746434519058,-0.4026196438998646,25.67878171109934,1.1212120056152344,0.004076000017271042,0.42803115844726136,-0.4155907761861428,1.2716530930806655,0.006220191130559272,0.8498421257639635,-1.4242420196533203,67.62589862903025,-5.109372412468389,0.42181096731670203,1,-0.3712120056152308,-0.35606098175048473,-0.48484897613525035,-0.9848489761352504,-3.27272796630859,3,-0.0892128362487763,1.0000000000000155,26.51515007019043,-1.736853264074294,26.19696807861328,1.0,25.7575740814209,-0.0892128362487763
789,2003-01-10,26.363636016845703,26.42424201965332,25.84848403930664,26.0,129581.0,0.014577264183240457,1.3750039339103068,-0.5581399433809228,63.66784086894742,55.81004535608294,-0.6669140835647305,-0.8417378757881728,-0.5303048399871031,-0.7646641182416047,25.4173985131378,0.5757579803466797,0.04344917748838739,0.7606069564819329,-0.15418638535540197,1.6754002983192677,0.30321028556326723,1.2180036274005985,-1.760908813476565,79.16669398545241,1.9298201634802012,0.4573966709186671,1,-0.75,-0.7348489761352539,-0.8636369705200195,-1.3636369705200195,-3.5606060028076136,4,-0.0643678279004305,2.148932523027558,25.984848022460934,1.0000000000000155,26.51515007019043,-1.736853264074294,26.19696807861328,-0.0643678279004305
790,2003-01-13,25.606060028076172,26.363636016845703,25.01515007019043,26.363636016845703,52182.0,-0.02873564133131934,2.5600018127435873,-2.0833359559402047,47.63514576732511,55.46115119344205,0.1013164078748332,-0.06481175627289915,0.2270724894425058,0.00566201010027001,25.45788870574818,1.3484859466552734,0.04837070722078707,-0.011363029479980469,-0.9162909511503479,0.8935648921903869,-0.46382699031516594,0.441100931355205,-0.962054048156741,35.77985147885941,-38.16713867689093,0.45246396083518386,1,0.00757598876953125,0.022727012634277344,-0.16666698455810547,-0.6060609817504883,-2.666667938232422,0,-0.03905325531938664,1.3750039339103068,26.363636016845703,2.148932523027558,25.984848022460934,1.0000000000000155,26.51515007019043,-0.03905325531938664
791,2003-01-14,26.30303001403809,26.95454406738281,26.09090805053711,26.363636016845703,180193.0,0.0272189468117201,-2.5624879524470647,0.07999989929201823,54.678380116336974,56.51860480636654,-0.5488602898975472,-0.707356316049502,-0.4703051140569876,-0.6685692870701239,24.884975184131992,1.348484039306637,0.15110774836294638,0.6280311584472678,-0.2983580208167744,1.55442033771131,0.16483656881524666,1.0912257480792888,-1.6185708330993727,66.4063076255829,-4.06978915155463,0.46319458963202115,1,-0.5454549789428782,-0.5454549789428782,-0.8181824684143102,-1.303030967712406,-3.5757579803466797,1,-0.11059911910948261,2.5600018127435873,25.606060028076172,1.3750039339103068,26.363636016845703,2.148932523027558,25.984848022460934,-0.11059911910948261
792,2003-01-15,26.81818008422852,26.81818008422852,26.333332061767575,26.363636016845703,62980.0,0.019585198736247866,1.133337809258449,-7.499984264359271,58.77660411470277,57.473870026915236,-0.9129942482309232,-1.200525979356005,-0.9813505219209766,-1.1565446397981916,24.61920473893706,0.5151500701904297,0.2147271591518667,1.0901509284973194,0.03182695776740729,2.1484748992272316,0.5609889431323616,1.6193129138622773,-2.042917507832037,92.96873232815503,25.14379172655289,0.5291619853649561,1,-1.0606050491333079,-1.0606050491333079,-1.3333325386047399,-1.8181810379028356,-4.9696960449218786,2,-0.1378530559121509,-2.5624879524470647,26.30303001403809,2.5600018127435873,25.606060028076172,1.3750039339103068,26.363636016845703,-0.1378530559121509
793,2003-01-16,26.65151405334473,26.80303001403809,26.51515007019043,26.53030204772949,22364.0,-0.006214665960193266,-2.7999949646265483,0.2666672261573199,60.881556647793204,58.89293511680654,-0.6243381497557543,-0.9274744574654186,-0.804616565670198,-0.9537200821341969,24.19747838871191,0.3030300140380895,0.25509494598947313,0.8257575988769581,-0.19187232468981463,1.8433875224437308,0.31694263709357173,1.3345725606603445,-1.7890802173087934,84.37501536682235,15.220663522445008,0.5088149617833873,1,-0.666666984558109,-0.8939390182495188,-1.1666665077209508,-1.6515150070190465,-4.348484039306644,3,-0.1256395427518464,1.133337809258449,26.81818008422852,-2.5624879524470647,26.30303001403809,2.5600018127435873,25.606060028076172,-0.1256395427518464
794,2003-01-17,26.65151405334473,26.93939208984375,26.51515007019043,26.72727203369141,37418.0,0.0,-1.4347726140760393,-0.6250039339102702,59.773378176505304,59.28442158086269,-0.434923919466371,-0.8530738808873259,-0.8060639922007873,-0.9157429244855813,23.669822171611397,0.4242420196533203,0.361879659778932,0.7507575988769553,-0.278675912995503,1.7801911107494135,0.23604084294072436,1.2654743548131862,-1.70539580805492,84.37501536682235,15.067610533800007,0.5147167559362297,1,-0.666666984558109,-0.8939390182495188,-0.977272510528568,-1.6515150070190465,-4.378787994384769,4,-0.14781126465488736,-2.7999949646265483,26.65151405334473,1.133337809258449,26.81818008422852,-2.5624879524470647,26.30303001403809,-0.14781126465488736
795,2003-01-20,26.30303001403809,26.65151405334473,26.121212005615234,26.65151405334473,33924.0,-0.013075581320037832,2.043479688680195,4.5999647523855085,55.8823707607166,59.416622637740865,-0.0010394738227255118,-0.4375232863969991,-0.4494298949623321,-0.5260840683117216,23.334659675629933,0.5303020477294957,0.427171615470737,0.3454553604126005,-0.6377833855168014,1.3286941063420024,-0.1461640125521022,0.8370747333773032,-1.2765747358645605,24.561500373238673,-41.97396022430375,0.4916193729647017,1,-0.3181829452514684,-0.5454549789428782,-0.6287884712219274,-1.303030967712406,-4.3030300140380895,0,-0.13306451759101623,-1.4347726140760393,26.65151405334473,-2.7999949646265483,26.65151405334473,1.133337809258449,26.81818008422852,-0.13306451759101623
796,2003-01-21,26.363636016845703,26.545454025268555,26.27272605895996,26.30303001403809,55100.0,0.002304145293347215,-3.499944926122327,-0.17391328144668558,60.51137257706889,58.02044767012608,-0.0396913430665542,-0.4797678093614621,-0.49124449856788743,-0.5587765570310665,23.61633582141844,0.27272796630859375,0.5375031354163369,0.3787885665893569,-0.6183316474176372,1.375908780596351,-0.11977154041414195,0.8773486735928557,-1.2600571871038042,29.629664166056667,-40.184954643479784,0.49856010700349773,1,-0.37878894805908203,-0.6060609817504918,-0.689394474029541,-1.3636369705200195,-3.6363639831542933,1,-0.1298851161810134,2.043479688680195,26.30303001403809,-1.4347726140760393,26.65151405334473,-2.7999949646265483,26.65151405334473,-0.1298851161810134
797,2003-01-22,26.27272605895996,26.42424201965332,26.060606002807614,26.363636016845703,40890.0,-0.0034483087927497102,2.4285560141350717,-1.5000157356413153,57.84884348568481,57.73949916834234,0.014767375887860368,-0.37213809440459045,-0.37488530729898173,-0.48809978468626625,24.002532003204777,0.3636360168457067,0.5606479805725648,0.2651513099670417,-0.7366835231377173,1.2669861430718008,-0.2357661065853378,0.7660687265194213,-1.095108619712427,24.137848707614413,-45.18222200423506,0.5009174165523789,1,-0.28787899017333984,-0.5151510238647496,-0.6363635063171387,-1.2727270126342773,-2.818181991577152,2,-0.1349480833207798,-3.499944926122327,26.363636016845703,2.043479688680195,26.30303001403809,-1.4347726140760393,26.65151405334473,-0.1349480833207798
798,2003-01-23,26.363636016845703,26.363636016845703,26.136362075805664,26.212120056152344,11325.0,0.0034602407714268146,2.0,-1.6666596731217087,62.121224258889825,57.56765287833594,-0.01873069933986571,-0.4427907388126684,-0.45488390263527734,-0.6042420650427935,24.40959870653906,0.22727394104003906,0.5662094775420385,0.3287884712219231,-0.6810035953997158,1.338580537843562,-0.1761075620888981,0.8336845045327443,-1.1149415124727575,34.48279604199385,-35.817842828158604,0.5048960333108199,1,-0.37878894805908203,-0.6060609817504918,-0.7272734642028809,-1.3636369705200195,-2.6060619354248047,3,-0.17126438760776375,2.4285560141350717,26.27272605895996,-3.499944926122327,26.363636016845703,2.043479688680195,26.30303001403809,-0.17126438760776375
799,2003-01-24,26.363636016845703,26.42424201965332,26.136362075805664,26.136362075805664,13219.0,0.0,-1.5333299764176676,1.5,56.89656893790784,58.596699897289575,-0.02093191368316738,-0.3912514634333313,-0.4691471214033456,-0.6244081884306603,24.092104839754906,0.28787994384765625,0.460470765657611,0.2833338737487807,-0.697912101950962,1.2645798494485234,-0.20728911410109063,0.7739568615986521,-1.0467075299523643,51.282092664441606,-16.230467099019208,0.49062298784987124,1,0.14393901824950817,-0.6060609817504918,-0.7651524543762207,-1.3636369705200195,-2.1363639831542933,4,-0.1540229883394305,2.0,26.363636016845703,2.4285560141350717,26.27272605895996,-3.499944926122327,26.363636016845703,-0.1540229883394305
800,2003-01-27,25.7575740814209,26.30303001403809,25.7575740814209,25.87878608703613,41378.0,-0.022988556473680144,-8.000031471282513,-0.5333299764176518,45.18272355776973,57.541626946337665,0.6804377916943096,0.2389970307794549,0.11482655768323369,-0.03740277169317707,23.731917836152828,0.6060619354248047,0.438087368255502,-0.33030376434326314,-1.298384600533442,0.6377770718469158,-0.8143441824383544,0.1537366537518281,-0.37514097130798163,0.0,-61.52216189838914,0.48404041809508996,1,0.5909090042114258,9.536743128535363e-07,-0.19696903228759766,-0.7575750350952148,-2.1212120056152344,0,-0.13529410849970458,-1.5333299764176676,26.363636016845703,2.0,26.363636016845703,2.4285560141350717,26.27272605895996,-0.13529410849970458
801,2003-01-28,25.31818008422852,26.03030204772949,25.30303001403809,25.7575740814209,22090.0,-0.017058826883441514,-2.0967899128951863,3.6250039339103837,37.21682491920346,55.146095924615516,1.0788969486108755,0.6886382549308898,0.534386336050531,0.3760734324921735,23.65025588345924,0.7272720336913991,0.35116594671327306,-0.7537886619567828,-1.7627082054860068,0.2551308815724411,-1.2582484337213948,-0.24932889019217086,1.6363639831542898,1.351222615754685,-53.01921061245366,0.5044597717646123,1,0.8030309677123988,0.4393949508666921,0.15909147262572887,0.43939495086669567,-2.0151500701904297,1,-0.13105918644979997,-8.000031471282513,25.7575740814209,-1.5333299764176676,26.363636016845703,2.0,26.363636016845703,-0.13105918644979997
802,2003-01-29,25.15151405334473,25.43939208984375,25.15151405334473,25.42424201965332,9428.0,-0.006582859839424637,-1.1111002321873453,0.6206911520213192,40.35087021874405,52.864908543610056,1.0999561942555012,0.8939791051675137,0.6813148154360427,0.5259922147609366,23.619546784221114,0.2878780364990199,0.4031345772765853,-0.9159091949462841,-1.941250494581741,0.10943210468917286,-1.4285798447640126,-0.4032385451285556,1.7699997329711827,0.0,-50.51698336300143,0.5126706498177281,1,0.8939390182495082,0.6060609817504812,0.2878789901733363,0.6060609817504847,-2.984848022460941,2,-0.09638553029100594,-2.0967899128951863,25.31818008422852,-8.000031471282513,25.7575740814209,-1.5333299764176676,26.363636016845703,-0.09638553029100594
803,2003-01-30,25.212120056152344,26.03030204772949,25.03030204772949,25.15151405334473,46008.0,0.002409636361416334,-5.600006294256336,-0.22222144515622674,35.606050491332994,50.17964991192424,0.909325390526611,0.8582847993475013,0.5963840030367606,0.44882136291238695,23.052764639761207,1.0,0.3611434161845075,-0.843181991577147,-1.9041425194938313,0.21777853633953725,-1.3736622555354892,-0.3127017276188049,1.6385937408447226,13.04346041328601,-32.451238183102745,0.5304802639583425,1,0.6287879943847656,0.5454549789428675,0.22727298736572266,0.5454549789428711,-2.909090042114258,3,-0.0697115508277395,-1.1111002321873453,25.15151405334473,-2.0967899128951863,25.31818008422852,-8.000031471282513,25.7575740814209,-0.0697115508277395
804,2003-01-31,24.84848403930664,25.72727203369141,24.833332061767575,25.15151405334473,34214.0,-0.014423063829452465,-4.3636296012313105,-5.000000000000352,39.49579343007085,48.35891909740805,1.106684774723444,1.262798909190927,0.9329220146614539,0.8061900316385504,21.895086281408386,0.8939399719238352,0.23139865366498924,-1.1916665077209458,-2.3138600838289847,-0.06947293161290702,-1.7527632957749653,-0.6305697196669264,1.8930050527343703,1.030958607219802,-43.805088523984296,0.56109678805402,1,0.8409090042114258,0.9090909957885707,0.560605525970459,0.9090909957885742,-2.5303039550781214,4,-0.0439024753445757,-5.600006294256336,25.212120056152344,-1.1111002321873453,25.15151405334473,-2.0967899128951863,25.31818008422852,-0.0439024753445757
805,2003-02-03,24.712120056152344,24.893938064575195,24.24242401123047,24.84848403930664,68557.0,-0.005487819012966355,4.7333411662022895,0.45000157356411746,23.88057831959125,44.2888308465772,1.110418253933151,1.3879870634606846,1.0380909174937827,0.9402686147092041,22.006447401177503,0.6515140533447266,0.08571253894695019,-1.2757577896118164,-2.541578041718669,-0.009937537504963956,-1.9086679156652409,-0.642847663558392,1.876716473466793,26.27114575676664,-15.18222279137996,0.6329101260534258,2,0.6212129592895508,0.8863639831542969,0.6969695091247559,1.045454978942871,-3.196969985961914,0,-0.019619847320231254,-4.3636296012313105,24.84848403930664,-5.600006294256336,25.212120056152344,-1.1111002321873453,25.15151405334473,-0.019619847320231254
806,2003-02-04,24.42424201965332,24.66666603088379,24.363636016845703,24.545454025268555,81694.0,-0.011649265050707514,-1.5,0.8888857806249475,7.526907919181596,38.69750467252129,1.222859211382481,1.6192681391829957,1.290785530755791,1.225615594916185,22.781033387019818,0.3484840393066406,-0.0716715773626504,-1.4749995231628432,-2.9153971080989933,-0.03460193822669311,-2.1951983156309183,-0.7548007306947682,1.9299532581269503,10.169486100902231,-23.744414051764075,0.7201987924680747,2,0.9090909957885742,1.1742420196533203,0.9848475456237793,1.3257570266723633,-2.9090919494628906,1,-0.032258112379236925,4.7333411662022895,24.712120056152344,-4.3636296012313105,24.84848403930664,-5.600006294256336,25.212120056152344,-0.032258112379236925
807,2003-02-05,24.01515007019043,24.42424201965332,23.93939208984375,24.34848403930664,50523.0,-0.01674942252593592,1.0,2.7500078678206137,6.930713431049753,32.56522569165017,1.428230497299424,1.9304377737071334,1.6562842802560702,1.647190664115037,24.1088687015344,0.4848499298095703,-0.20357571853732281,-1.7590914726257338,-3.39506837864635,-0.12311456660511766,-2.577079925636042,-0.9411030196154258,2.12786808093486,3.623206253380884,-22.920099679475605,0.8179884530103078,2,1.1666669845581055,1.4318180084228516,1.348484992980957,1.6969709396362305,-1.7121200561523438,2,-0.029652950494624686,-1.5,24.42424201965332,4.7333411662022895,24.712120056152344,-4.3636296012313105,24.84848403930664,-0.029652950494624686
808,2003-02-06,23.66666603088379,23.72727203369141,22.984848022460934,23.72727203369141,157020.0,-0.014511008188085706,23.50001573563859,0.18181766163319388,6.222242363817443,26.93474496119568,1.5130286414696528,2.20963378076069,1.9611114053651377,1.9970649232663078,25.141863206640064,1.0303020477294957,-0.39204807516120965,-1.991666412353517,-3.8746549741227767,-0.10867785058425738,-2.933160693238147,-1.0501721314688872,2.2119169928877156,24.86187422625926,5.401160386401102,0.941494280884629,2,0.9772729873657227,1.3030300140380824,1.704545021057129,2.045454978942871,-0.030303955078125,3,-0.06338028339279289,1.0,24.01515007019043,-1.5,24.42424201965332,4.7333411662022895,24.712120056152344,-0.06338028339279289
809,2003-02-07,24.66666603088379,24.66666603088379,23.45454406738281,23.45454406738281,55446.0,0.04225352226186185,1.0000000000000058,-20.000031471281343,29.850751176178704,25.231192474352234,0.27602613557370503,1.1341299879699243,0.9946041212733512,0.984930076452347,25.649561557867262,1.2121219635009801,-0.5468051624802861,-0.9068179130554199,-2.8088269297817057,0.9951911036708658,-1.857822421418561,0.04418659530772118,0.8067940927042372,88.09526901938533,66.41789452070398,0.9510045083631424,2,-0.15909099578857777,0.3030300140380824,0.7348480224609375,0.9166669845581055,-1.030303955078125,4,-0.09582308423385322,23.50001573563859,23.66666603088379,1.0,24.01515007019043,-1.5,24.42424201965332,-0.09582308423385322
810,2003-02-10,24.606060028076172,24.81818008422852,24.24242401123047,24.24242401123047,33597.0,-0.002457000177151447,-2.1666614214529436,0.29999952793150514,28.358215965969677,24.246902590659595,0.17445842026866032,1.17628604246719,1.0359362286999279,1.0377641718911335,25.196003178742966,0.5757560729980504,-0.7501444833078423,-0.9174239158630364,-2.8677885109466565,1.0329406792205837,-1.8926062134048465,0.057758381678773674,0.5189944013540604,88.42980709409323,64.95931646962808,0.9751822975418096,2,-0.09848499298096058,0.3636360168456996,0.7234845161437988,0.9242420196533203,-0.8181819915771484,0,-0.09298034472959593,1.0000000000000058,24.66666603088379,23.50001573563859,23.66666603088379,1.0,24.01515007019043,-0.09298034472959593
811,2003-02-11,23.393938064575195,24.606060028076172,23.18181800842285,24.606060028076172,99333.0,-0.049261115437331804,1.349997875691777,-3.333338578547076,22.222230401882186,22.232609277674936,1.2124209459948183,2.275982373671745,2.231886251561402,2.2591795225067166,26.029804132762845,1.4242420196533203,-0.9650593736654329,-1.9840912818908691,-4.115202310820827,0.1470197470390886,-3.049646796355848,-0.9185357674258903,1.431487467879336,22.314017773727368,-1.0277709915906676,1.065555514464978,2,1.113636970520016,1.5757579803466761,2.045454978942871,2.1060609817504883,0.3333339691162145,1,-0.08031089033401195,-2.1666614214529436,24.606060028076172,1.0000000000000058,24.66666603088379,23.50001573563859,23.66666603088379,-0.08031089033401195
812,2003-02-12,23.121212005615234,23.333332061767575,22.87878608703613,23.18181800842285,35956.0,-0.011657979866713575,1.5000183583444409,0.04999992132191767,19.77401150034312,20.47349383423162,1.3039903070024472,2.3795401246474768,2.488845461938986,2.5309980826119336,26.986016716129356,0.515151977539066,-1.0955707130431875,-2.0719689369201646,-4.315489396400185,0.17155152255985584,-3.193729166660173,-0.9502087071801562,1.6969680786132848,12.500086054203466,-9.042795842690031,1.12176022974001,2,1.1818170547485352,1.7954530715942347,2.409090518951416,2.378787040710449,0.7575740814208949,2,-0.06946270528702192,1.349997875691777,23.393938064575195,-2.1666614214529436,24.606060028076172,1.0000000000000058,24.66666603088379,-0.06946270528702192
813,2003-02-13,23.30303001403809,23.45454406738281,23.03030204772949,23.03030204772949,13982.0,0.00786368847700114,-2.111100232187235,-4.500015735641345,22.404369517251595,18.574446732807257,0.919594352580738,2.0385154621812873,2.256902723642071,2.3408532134119824,27.925875460514238,0.4242420196533203,-1.1553898028041232,-1.7227267265319774,-4.007407611761973,0.5619541586980183,-2.8650671691469753,-0.5803862839169796,1.3030300140380824,21.875076834110402,3.9248859639582605,1.1423404426149981,2,0.5833320617675746,1.6136350631713796,2.280302524566647,2.196969032287594,1.8181819915771449,3,-0.042912874394342215,1.5000183583444409,23.121212005615234,1.349997875691777,23.393938064575195,-2.1666614214529436,24.606060028076172,-0.042912874394342215
814,2003-02-14,22.712120056152344,23.01515007019043,22.712120056152344,22.87878608703613,60297.0,-0.02535764480111702,-2.636374040123139,-0.6111072257811555,22.46575323567643,18.41724394570561,1.3137465275859377,2.444494179037079,2.798580184139933,2.9191898603709205,29.238798406542887,0.5909099578857457,-1.2514491647155346,-2.1166669845581048,-4.4887759136283485,0.255441944512139,-3.3027214490932266,-0.9306125200229829,1.6175761413574214,0.0,-19.385470171674477,1.1860544645351225,2,1.053030014038086,2.1212120056152344,2.9090914726257324,2.78787899017334,1.833333969116211,4,0.04069378012128633,-2.111100232187235,23.30303001403809,1.5000183583444409,23.121212005615234,1.349997875691777,23.393938064575195,0.04069378012128633
815,2003-02-17,22.80303001403809,23.03030204772949,22.80303001403809,22.969696044921875,59060.0,0.0040027068217756145,-1.7272748080246587,1.0,25.731007282558522,20.43992165274749,1.0320885950990224,2.190222456632899,2.643825487294084,2.833768237211789,30.134461798972712,0.3181819915771449,-1.3439040831501963,-1.8507570266723583,-4.2806401882878475,0.5791261349431309,-3.0656986074801047,-0.6358154458646119,1.235502478027339,4.800044311510102,-16.169893516894145,1.2149415808077453,2,0.9621200561523402,2.0303020477294886,2.8181815147399867,2.696969032287594,1.1212120056152308,0,0.036544795198469426,-2.636374040123139,22.712120056152344,-2.111100232187235,23.30303001403809,1.5000183583444409,23.121212005615234,0.036544795198469426
816,2003-02-18,22.93939208984375,23.106060028076172,22.863636016845703,23.0,129026.0,0.005979998084540306,-1.2857245620976154,0.36364884814777443,28.529399894923003,22.83977570428896,0.7408597470252332,1.88059005535397,2.463424986917012,2.686808299826673,31.031743449823974,0.3030300140380824,-1.4435553403048367,-1.5431827545166001,-3.948215725229339,0.8618502161961388,-2.7456992398729696,-0.3406662691602307,0.8603861637573225,30.612161009546856,6.700931140107539,1.2025164853563695,2,0.8257579803466797,1.8939399719238281,2.681819438934326,2.5606069564819336,0.8484859466552734,1,0.036988161819289544,-1.7272748080246587,22.80303001403809,-2.636374040123139,22.712120056152344,-2.111100232187235,23.30303001403809,0.036988161819289544
817,2003-02-19,22.72727203369141,22.92424201965332,22.43939208984375,22.87878608703613,60205.0,-0.009246978094343383,2.9999842644825767,2.49990558912375,26.57142322773619,25.100795800279933,0.8393490035140942,1.911477021588528,2.6388797821931647,2.884812091037819,31.840434744469743,0.5,-1.498334418553327,-1.578030109405514,-3.9499183834791545,0.7938581646681264,-2.7639742464423342,-0.3920859723686938,0.8767277443688926,28.358309909964525,2.945463433682491,1.1859441370368202,2,0.901514053344723,1.9621200561523402,3.0303030014038015,2.871212005615231,0.30303001403807883,2,0.04400000134277349,-1.2857245620976154,22.93939208984375,-1.7272748080246587,22.80303001403809,-2.636374040123139,22.712120056152344,0.04400000134277349
818,2003-02-20,21.84848403930664,22.65151405334473,21.81818008422852,22.42424201965332,28413.0,-0.038666672932943014,-1.6190403400082418,3.800030212621501,24.2187423165865,24.475017038103022,1.6015225023599697,2.5662292175043646,3.467592684382595,3.7439884661764182,32.848606539803484,0.9090919494628906,-1.5137529843668283,-2.23106050491333,-4.637310849221475,0.17518983939481458,-3.434185677067404,-1.027935332759256,1.5225942011103513,2.3530108705308166,-25.063999579203823,1.2031251721540726,2,1.4696960449218786,2.530302047729492,3.9090909957885707,3.75,1.181818008422848,3,0.09292644945419837,2.9999842644825767,22.72727203369141,-1.2857245620976154,22.93939208984375,-1.7272748080246587,22.80303001403809,0.09292644945419837
819,2003-02-21,22.303030014038086,22.409090042114254,22.075756072998047,22.18181800842285,63386.0,0.020804462859468575,1.0000114441354742,-0.21052596707778032,30.370372442552153,24.698589979945524,0.8676813791152611,1.8887101606365562,2.9740594125933093,3.2725168677140317,34.038302554931086,0.5606060028076136,-1.4803921730183944,-1.5734842300415046,-3.85000962415322,0.7030411640702106,-2.711746927097362,-0.43522153298564703,0.7574685951412121,37.6471372293473,9.668574112129427,1.138262697055857,2,0.9090900421142578,2.075756072998047,3.568181037902832,3.2954540252685547,0.30303001403808594,4,0.1263587050639896,-1.6190403400082418,21.84848403930664,2.9999842644825767,22.72727203369141,-1.2857245620976154,22.93939208984375,0.1263587050639896
820,2003-02-24,22.27272605895996,22.303030014038086,22.0,22.303030014038086,21169.0,-0.001358737133880461,18.999370594159114,-0.2500078678206137,31.701024405469155,25.751789313677406,0.5947376057838376,1.7334254836027192,2.9681277254729217,3.300062726670234,34.833838689576964,0.30303001403808594,-1.4035666078612223,-1.4295457839965806,-3.63211555237633,0.773023984383169,-2.5308306681864536,-0.3282608998067076,0.5393088452291828,35.29412635881621,4.853694290184386,1.1012848841898746,2,0.3636360168457031,1.9621210098266637,3.598484992980957,3.3257579803466797,0.4242420196533203,0,0.10204085302770172,1.0000114441354742,22.303030014038086,-1.6190403400082418,21.84848403930664,2.9999842644825767,22.72727203369141,0.10204085302770172
821,2003-02-25,22.0,22.69696807861328,21.969696044921875,22.27272605895996,44645.0,-0.012244844130799515,-3.3636238791963975,8.999685297079557,32.45383190458779,27.160658247482367,0.7252023704209485,1.839107858469685,3.2060749075089845,3.5756746032232627,34.89938803601742,0.7272720336914062,-1.5010454497551393,-1.5363628387451165,-3.7262820180420917,0.6535563405518587,-2.631322428393606,-0.4414032490966271,-0.18181991577148082,16.438493175488397,-16.675603720279923,1.0949595896484885,2,0.6363620758056641,2.181817054748535,3.871211051940918,3.5984840393066406,0.5,1,0.08746554634787818,18.999370594159114,22.27272605895996,1.0000114441354742,22.303030014038086,-1.6190403400082418,21.84848403930664,0.08746554634787818
822,2003-02-26,22.72727203369141,23.01515007019043,22.151514053344727,22.27272605895996,1072387.0,0.03305781971324584,-1.478258846839056,-1.666675991523718,42.32672966527979,29.374253819485503,-0.07132745987194156,0.9706724459037339,2.432219780998178,2.865949588151075,34.610444411825746,1.0151500701904297,-1.585286233902913,-0.6878787040710428,-2.766940262239604,1.3911828540975186,-1.7274094831553235,0.3516520750132379,-0.8915161895751957,75.94943566879206,40.0651248400341,1.0395307790842798,2,-0.26515197753906605,1.3939390182495082,3.143939018249508,2.871212005615231,-0.5000000000000036,2,0.04666666554768861,-3.3636238791963975,22.0,18.999370594159114,22.27272605895996,1.0000114441354742,22.303030014038086,0.04666666554768861
823,2003-02-27,23.45454406738281,23.45454406738281,22.72727203369141,23.03030204772949,285859.0,0.03199997045898306,2.428571428571395,0.933331375124304,39.637294462459316,31.282202844683596,-0.8659063276399337,0.11064896229992272,1.7000469092333113,2.14297110985504,35.27242431995009,0.7272720336913991,-1.4992554951105816,0.12727212905883434,-1.7728586148071237,2.0274028729247924,-0.8227932428741447,1.0773375009918134,-1.5716124542236258,100.0,67.7986529905273,0.9500653719329795,2,-0.8181819915771449,0.666666984558109,2.416666984558109,2.1439399719238317,0.4242420196533203,3,-0.018087839116996296,-1.478258846839056,22.72727203369141,-3.3636238791963975,22.0,18.999370594159114,22.27272605895996,-0.018087839116996296
824,2003-02-28,23.7575740814209,23.787878036499023,23.484848022460934,23.636362075805664,177388.0,0.012919885083569005,2.3332983656085826,0.2857142857142857,43.03481348498414,33.204847978286445,-1.1231549561549556,-0.29333941569301913,1.380882630426541,1.8380567706220674,35.55370407156766,0.3333339691162145,-1.3600040115014558,0.48484764099121236,-1.2899128000316793,2.259608082014104,-0.40253257952023347,1.3722278615026582,-1.780345721008299,98.33328262965368,70.21880466920811,0.8873802205114454,2,-0.9545450210571289,0.36363697052001953,2.1136369705200195,1.8409099578857422,0.7878799438476562,4,-0.030612217863614122,2.428571428571395,23.45454406738281,-1.478258846839056,22.72727203369141,-3.3636238791963975,22.0,-0.030612217863614122
825,2003-03-03,24.22727203369141,24.24242401123047,23.66666603088379,24.045454025268555,48341.0,0.019770450916443805,4.428556014135038,1.5000000000000293,57.790378172312785,36.45606778688531,-1.5305297150648123,-0.8445224974852863,0.8996872227850794,1.3650738796737691,34.978340824939444,0.5757579803466797,-1.2292955450006389,0.9787879943847706,-0.7250144952639097,2.682590484033451,0.12688674956043045,1.8306892392091108,-2.105191699191895,99.33331319173807,67.57344859187445,0.8519012448243393,3,-1.1969699859619176,-0.16666698455810547,1.9053030014038015,1.3712120056152308,0.8939399719238246,0,-0.06691682015873335,2.3332983656085826,23.7575740814209,2.428571428571395,23.45454406738281,-1.478258846839056,22.72727203369141,-0.06691682015873335
826,2003-03-04,23.636362075805664,24.212120056152344,23.060606002807614,24.212120056152344,38461.0,-0.02439028038583968,2.9999933744778384,-3.1666719118803472,54.545442305782785,39.564292128890486,-0.9279404207539699,-0.33272390298601806,1.4509927886921474,1.9226175325717065,34.607388494649086,1.1666660308837962,-1.0626055292504049,0.42727203369140554,-1.196627346798298,2.051171414181109,-0.3846776565534462,1.2392217239362573,-1.3022473736330547,71.01444119393673,35.297416320341995,0.8119496902448518,3,-0.6060600280761719,0.28787899017333984,2.4166669845581055,1.9621219635009766,1.1818180084228551,1,-0.039743594812924,4.428556014135038,24.22727203369141,2.3332983656085826,23.7575740814209,2.428571428571395,23.45454406738281,-0.039743594812924
827,2003-03-05,23.30303001403809,23.74242401123047,23.03030204772949,23.636362075805664,33537.0,-0.01410251123664985,1.6111072257811974,0.5789447530833463,50.0,42.428876315936435,-0.5636188057639444,-0.05847559768421817,1.740030554031577,2.220306238355313,33.804286709890334,0.7121219635009801,-0.9359951568613738,0.12954597473144958,-1.4505752658553668,1.709667215318266,-0.6605146455619568,0.919606595024856,-0.7780843809596938,38.00001510619665,0.5100973504271309,0.7900606202934081,3,-0.19696998596191762,0.6212110519409144,2.636363029479977,2.295454025268551,1.0606060028076136,2,-0.03446032612730332,2.9999933744778384,23.636362075805664,4.428556014135038,24.22727203369141,2.3332983656085826,23.7575740814209,-0.03446032612730332
828,2003-03-06,22.16666603088379,23.03030204772949,22.121212005615234,22.7575740814209,48790.0,-0.0487646448753547,-1.6666722615730534,1.7727309140431176,45.71428828336846,44.133755853804914,0.6957961445378942,1.01161636446448,2.817982339551399,3.3094605145877054,32.48092964760589,1.1818180084228551,-0.8624832284706798,-0.9318180084228516,-2.55517864976299,0.6915426329172867,-1.7434983290929225,-0.12013768775278066,2.0757579803466797,2.1428327365784092,-38.43325954155763,0.8116803206700698,3,0.9393939971923828,1.7575750350952148,3.7348480224609375,3.4318180084228516,2.6212120056152344,3,0.002734105468236825,1.6111072257811974,23.30303001403809,2.9999933744778384,23.636362075805664,4.428556014135038,24.22727203369141,0.002734105468236825
829,2003-03-07,22.303030014038086,23.74242401123047,22.16666603088379,22.16666603088379,33161.0,0.006151758814983976,-22.11105827062411,-0.23077022394659885,46.09928909162763,45.733563041155854,0.6251761080136404,0.7263349444256093,2.635309256402092,3.1361194766340432,32.40302045822906,1.5757579803466797,-0.7510049774814931,-0.6772722244262681,-2.1578046679749363,0.8032602191224001,-1.4175384462006022,0.06299399734806599,1.896969757080079,8.571420864182656,-35.02108008799481,0.7402662217743339,3,0.8030300140380859,1.4696960449218786,3.496211528778076,3.2954540252685547,2.3939380645751953,4,0.07065210744935646,-1.6666722615730534,22.16666603088379,1.6111072257811974,23.30303001403809,2.9999933744778384,23.636362075805664,0.07065210744935646
830,2003-03-10,22.31818008422852,22.57575607299805,22.19696807861328,22.212120056152344,31630.0,0.000679283047231527,-4.555543122499842,0.7777715612499212,45.06023979436147,47.13427502890849,0.6896788466929387,0.5596899132100042,2.568186778445952,3.090478985621882,32.55956880593811,0.3787879943847692,-0.5326367050969161,-0.5477281570434549,-1.84107022745226,0.7456139133653501,-1.1943991922478574,0.0989428781609476,1.840243931579586,9.420217142627957,-34.334761462401595,0.6466710352044023,3,0.8636379241943324,1.0378789901733363,3.4053039550781214,3.2803039550781214,2.2272739410400355,0,0.09979639615032831,-22.11105827062411,22.303030014038086,-1.6666722615730534,22.16666603088379,1.6111072257811974,23.30303001403809,0.09979639615032831
831,2003-03-11,21.51515007019043,22.409090042114254,20.92424201965332,22.121212005615234,65102.0,-0.035980981021188296,1.5128200989972864,-5.714329388914674,41.18941955626908,47.00790723901841,1.5831894761031151,1.2803954842822094,3.3078646723094742,3.8459431252262988,32.21856662318532,1.484848022460934,-0.3940934887363525,-1.2568187713623047,-2.657173993494631,0.14353645077002142,-1.9569963824284677,-0.5566411602961416,2.6025297054138186,20.967703728970942,-23.713078781675026,0.7001776110661633,3,1.0681829452514648,1.3560609817504883,3.950758457183838,4.083333969116211,3.1818180084228516,1,0.16760570684659348,-4.555543122499842,22.31818008422852,-22.11105827062411,22.303030014038086,-1.6666722615730534,22.16666603088379,0.16760570684659348
832,2003-03-12,21.51515007019043,21.66666603088379,21.469696044921875,21.51515007019043,45889.0,0.0,-3.3333892828668543,-0.0,47.222216040997836,47.85067630330046,1.556892080591556,1.216262470585864,3.2559061128983977,3.8027328779422973,31.6375087954191,0.19696998596191406,-0.26306779639460487,-1.1765156745910659,-2.673416046982478,0.3203846978003462,-1.9249658607867701,-0.4280654883953616,2.4747921951757803,20.967703728970942,-27.866518810571154,0.7484501861957052,3,1.0681829452514648,1.3560609817504883,3.950758457183838,4.083333969116211,3.4090919494628906,2,0.15352112363903458,1.5128200989972864,21.51515007019043,-4.555543122499842,22.31818008422852,-22.11105827062411,22.303030014038086,0.15352112363903458
833,2003-03-13,22.303030014038086,22.969696044921875,21.333332061767575,21.51515007019043,108365.0,0.03661977449737974,-1.84210386831111,100.0,49.99999999999999,48.62458591608001,0.6576513133814075,0.3685178849666393,2.417313260851021,2.9806240165848337,30.65527153218588,1.6363639831543004,-0.09212833136846754,-0.3386357307434089,-1.8162331693043043,1.1389617078174865,-1.0774344500238584,0.4001629885370406,1.5642842414996068,48.92473227441035,-1.2698642312833854,0.7387987192804477,3,0.2803030014038086,0.568181037902832,3.0113625526428223,3.1439380645751953,2.6212120056152344,3,0.09239130295348308,-3.3333892828668543,21.51515007019043,1.5128200989972864,21.51515007019043,-4.555543122499842,22.31818008422852,0.09239130295348308
834,2003-03-14,23.636362075805664,23.787878036499023,22.787878036499023,22.87878608703613,55789.0,0.05978255245714803,-1.1290364498733025,0.9615373442175335,58.92857321265682,48.75105203167378,-0.7763213221268792,-0.9402280141134867,1.0574851933075173,1.6325651279513806,29.162109510998736,1.4848480224609375,-0.0007632439718037176,0.9484842300415046,-0.5947450035371382,2.4917134636201475,0.1768696132521832,1.720098846830826,-2.7121200561523438,94.70896581122574,40.868576891478625,0.771614616789322,3,-1.068181037902832,-0.7651510238647461,1.1704554557800293,1.3333339691162074,1.2878799438476562,4,0.0487179861689484,-1.84210386831111,22.303030014038086,-3.3333892828668543,21.51515007019043,1.5128200989972864,21.51515007019043,0.0487179861689484
835,2003-03-17,23.636362075805664,23.636362075805664,22.42424201965332,22.42424201965332,26403.0,0.0,1.0,1.599997985840451,61.11110391603517,49.480569988368494,-0.9710757384996711,-0.9218600716905243,1.0109047819235926,1.6138179711893201,27.66361965082979,1.2121200561523438,0.056781835622992105,0.9068176269531243,-0.6934477073972332,2.5070829613034817,0.10668495977794379,1.7069502941283048,-2.654847335815429,94.70896581122574,34.64468624413712,0.8001326671751788,3,-1.2803020477294922,-0.7651510238647461,1.1022734642028773,1.3333339691162074,0.9393939971923864,0,0.04487179538907382,-1.1290364498733025,23.636362075805664,-1.84210386831111,22.303030014038086,-3.3333892828668543,21.51515007019043,0.04487179538907382
836,2003-03-18,23.787878036499023,23.93939208984375,23.636362075805664,23.636362075805664,52291.0,0.006410291067949547,-2.999974823132506,0.12500078678206136,57.81250043905208,50.34862559270761,-1.227973461405334,-1.0609455750808792,0.7994435023575228,1.4505356849350335,26.15196768058481,0.30303001403808594,0.07156341296422397,1.0159092903137221,-0.6513652551181472,2.6831838357455915,0.18227201759778922,1.849546563029655,-2.7502360305786127,94.1860873612886,34.63863171193256,0.8336372727159344,3,-1.3560609817504883,-1.0227270126342773,0.9507575035095179,1.181818008422848,1.515151977539066,1,0.03184714448288073,1.0,23.636362075805664,-1.1290364498733025,23.636362075805664,-1.84210386831111,22.303030014038086,0.03184714448288073
837,2003-03-19,23.72727203369141,23.787878036499023,23.484848022460934,23.636362075805664,19222.0,-0.0025477683513688287,1.857130011779232,0.6000025176867728,52.227728479739106,51.07234117008213,-1.23023219022922,-0.9713841999515473,0.7879064706876981,1.509064405531582,24.23337448115792,0.3030300140380895,-0.06234542194678383,0.9053032875061078,-0.8154479267682149,2.6260545017804304,0.044927680368946454,1.765678894643269,-2.573560024414064,91.86050766800909,35.88383102142875,0.8603756071371618,3,-1.2954549789428746,-1.1439390182495153,1.0113635063171316,1.2424240112304616,1.9090900421142543,2,0.0408684168810034,-2.999974823132506,23.787878036499023,1.0,23.636362075805664,-1.1290364498733025,23.636362075805664,0.0408684168810034
838,2003-03-20,23.87878608703613,24.09090805053711,23.636362075805664,23.636362075805664,20502.0,0.0063856499444849835,-2.7500078678206137,2.6666386924866914,51.01522761546913,51.61855656162007,-1.2441804717111502,-1.015035615109749,0.5816183918868028,1.3461721094646286,21.804039886275646,0.4545459747314453,-0.13843368018506297,0.9553022384643519,-0.7631892431568339,2.6737937200855377,0.09605649765375901,1.8145479792749448,-2.6136468745361263,87.2726773348529,35.13969471732998,0.8592457408105935,3,-1.3712110519409144,-1.2954530715942347,0.7310609817504918,1.0378789901733398,1.545455932617191,3,0.043781787265340544,1.857130011779232,23.72727203369141,-2.999974823132506,23.787878036499023,1.0,23.636362075805664,0.043781787265340544
839,2003-03-21,25.121212005615234,25.121212005615234,23.84848403930664,23.84848403930664,41177.0,0.052030530951220344,1.0,5.250007867820691,56.629217996634736,52.90399858409488,-2.285111123282686,-2.145506278364131,-0.7144851136507242,0.09463855480025885,19.568766420759953,1.2727279663085938,-0.1301576239214981,2.056819057464601,0.10607289935708764,4.007565215572114,1.0814459784108443,3.0321921365183577,-3.6865266628330033,100.0,51.613568443523405,0.9753730790537559,3,-2.098484992980957,-2.098484992980957,-0.719698429107666,-0.20454692840576527,0.3787879943847656,4,-0.007840783554467268,-2.7500078678206137,23.87878608703613,1.857130011779232,23.72727203369141,-2.999974823132506,23.787878036499023,-0.007840783554467268
840,2003-03-24,24.545454025268555,24.66666603088379,23.93939208984375,23.93939208984375,24314.0,-0.022919195945561133,-1.3999987411526635,0.47619126118727484,56.7567651858732,54.6337036540509,-1.5200373215252583,-1.4659090121548672,-0.17577911890802156,0.6578484319734628,17.15850184124792,1.1818199157714844,-0.009249487690691893,1.3674246788024895,-0.652697310936798,3.387546668541777,0.3573636839328458,2.3774856736721333,-2.815846549459682,64.81479754664163,18.493779883832246,1.0100609948696437,3,-1.3181819915771484,-1.5227270126342773,-0.24621295928955078,0.28787803649902344,1.1818180084228551,0,0.015432103801983788,1.0,25.121212005615234,-2.7500078678206137,23.87878608703613,1.857130011779232,23.72727203369141,0.015432103801983788
841,2003-03-25,23.92424201965332,24.24242401123047,23.636362075805664,24.212120056152344,34643.0,-0.025308637802165745,2.478257538025363,-0.47499771833920273,54.427644672590205,55.43430683533894,-0.5824042169424679,-0.7306045968935315,0.3779295682288435,1.2586598719661062,15.25287376864779,0.9090919494628906,0.09585754976249916,0.6500005722045898,-1.3164649131276498,2.6164660575368295,-0.3332321704615282,1.6332333148707079,-1.9233061814599388,26.851849693330355,-19.673987794511074,0.9832327426661192,3,-0.6969699859619141,-0.901515007019043,0.3749990463256836,0.9090900421142578,1.5303020477294886,1,0.02723238014435414,-1.3999987411526635,24.545454025268555,1.0,25.121212005615234,-2.7500078678206137,23.87878608703613,0.02723238014435414
842,2003-03-26,23.787878036499023,24.22727203369141,23.787878036499023,23.92424201965332,14909.0,-0.005699824598090819,-5.444428903124789,0.4736866515162558,63.47606853217455,56.93164778335833,-0.10029793876833537,-0.5383079438314731,0.4272065319929368,1.372897427380309,13.815585506632843,0.43939399719238637,0.21546083122689197,0.4606062889099114,-1.5009499488032745,2.4221625266230973,-0.5201718299466798,1.4413844077665026,-1.5373201049118954,10.20412619831494,-40.20353565856139,0.9807781188565923,3,-0.015151023864746094,-0.7651510238647461,0.5113630294799805,1.0454540252685547,1.6666660308837855,2,0.06369428896576168,2.478257538025363,23.92424201965332,-1.3999987411526635,24.545454025268555,1.0,25.121212005615234,0.06369428896576168
843,2003-03-27,23.03030204772949,23.68181800842285,22.72727203369141,23.68181800842285,49519.0,-0.03184714448288095,1.9302305156594795,4.777771561249921,55.47944654284714,56.54841148671281,0.8619319628831654,0.1958991257857896,1.092469822861709,2.107587939824331,12.868790409146486,1.0606060028076136,0.4295816071810066,-0.2757575988769574,-2.240691364725553,1.689176166971638,-1.2582244818012533,0.7067092840473386,-0.5500917902201117,12.658212720119169,-41.26345426232484,0.9824668829242973,3,0.7424249649047887,-0.007575035095211291,1.1287870407104528,1.6666660308837926,2.6060600280761754,3,0.11315787446796,-5.444428903124789,23.787878036499023,2.478257538025363,23.92424201965332,-1.3999987411526635,24.545454025268555,0.11315787446796
844,2003-03-28,23.03030204772949,23.484848022460934,22.87878608703613,23.03030204772949,18245.0,0.0,-2.999987411566253,-0.0,55.37757858952938,55.91135311710106,0.8570493973622426,0.14611129494635477,0.9982538371044711,2.078663864806419,12.390129227262817,0.6060619354248047,0.6094704733063985,-0.23939399719238708,-2.196045975647305,1.7172579812625308,-1.2177199864198442,0.7389319920350701,-0.3388116503716425,15.624984633177638,-42.11128629624572,0.9783259892274583,3,0.8939399719238317,-0.007575035095211291,0.8181810379028356,1.3560600280761754,2.8787879943847656,4,0.10394739795259644,1.9302305156594795,23.03030204772949,-5.444428903124789,23.787878036499023,2.478257538025363,23.92424201965332,0.10394739795259644
845,2003-03-31,22.606060028076172,23.01515007019043,22.27272605895996,22.72727203369141,25674.0,-0.018421035849816025,1.1304390660405241,-100.0,58.73786867569312,56.01417181006117,1.2513683790299055,0.4665910572020522,1.3326420131009158,2.4779951857485614,12.745474354223568,0.7575759887695277,0.7152146129627788,-0.5825754165649428,-2.5062428379238746,1.341092004793989,-1.544409127244407,0.3792582941145213,2.5151519775390625,16.9231007592799,-43.58606963731634,0.9618337106794658,3,1.0909090042114258,0.41666698455810547,1.1893930435180664,1.7803020477294922,3.9242420196533168,0,0.1280161146316352,-2.999987411566253,23.03030204772949,1.9302305156594795,23.03030204772949,-5.444428903124789,23.787878036499023,0.1280161146316352
846,2003-04-01,22.69696807861328,22.72727203369141,21.909090042114254,21.909090042114254,33478.0,0.004021401802180691,-1.0769254977909575,-6.499999999999838,59.33014123513662,56.80332878288312,1.1057193986475937,0.318001622596249,1.149130075251584,2.3672906893474277,12.558079684830355,0.8181819915771555,0.6423764893026664,-0.4446976661682136,-2.368209381287418,1.4788140489509907,-1.4064535237278157,0.5170581913913885,2.3672742080688494,33.98689314996364,-30.221782642707375,0.9617558575596026,4,0.8181829452514648,0.3257589340209961,0.7386364936828613,1.6893939971923828,3.7727279663085938,1,0.13351139872877993,1.1304390660405241,22.606060028076172,-2.999987411566253,23.03030204772949,1.9302305156594795,23.03030204772949,0.13351139872877993
847,2003-04-02,22.5,23.09090805053711,21.93939208984375,22.560606002807614,56611.0,-0.00867816696622481,1.054059203486681,-0.07692307692307207,51.7150427328284,56.88108601814526,1.2407715984993288,0.4761357945913218,1.2522269367683165,2.546744871262522,12.18230243108184,1.1515159606933594,0.542596380518674,-0.6015142440795884,-2.5442722349084654,1.3412437467492886,-1.5728932394940287,0.36986475133485186,2.4380361968994144,33.333369197994585,-31.45333229985171,0.9713789954144386,4,1.015151023864746,0.5227270126342773,0.9090895652770996,1.886362075805664,4.045454025268555,2,0.13131306966145817,-1.0769254977909575,22.69696807861328,1.1304390660405241,22.606060028076172,-2.999987411566253,23.03030204772949,0.13131306966145817
848,2003-04-03,22.227272033691406,23.18181800842285,21.969696044921875,23.18181800842285,75141.0,-0.012121242947048638,1.539682729984794,15.750023603462765,34.951465012317556,54.472446797665576,1.40203492127198,0.7943644943225436,1.4230483939882888,2.7922116621540596,10.865127991846672,1.2121219635009766,0.4535516067012111,-0.877272510528563,-2.814070764198785,1.0595257431416591,-1.845671637363676,0.09112661630654983,2.589606317016603,20.192313511694817,-39.123627630057285,0.9683991268351119,4,1.0606060028076172,0.7954549789428711,1.0643935203552246,2.159090042114258,4.060606002807617,3,0.14519424735521325,1.054059203486681,22.5,-1.0769254977909575,22.69696807861328,1.1304390660405241,22.606060028076172,0.14519424735521325
849,2003-04-04,23.87878608703613,23.87878608703613,22.393938064575195,22.621212005615234,70811.0,0.07430124807225158,1.3614481952160675,-1.317457843531009,51.913874157127395,53.93434779447159,-0.4964590031602256,-0.7726596497364007,-0.31328252231420706,1.1101829804238008,10.25199543050577,1.651514053344723,0.45366221537744167,0.6954537391662576,-1.2322399781902753,2.6231474565227906,-0.26839311951200884,1.659300597844524,0.8217807313281291,100.0,43.29548253303296,0.963846858678266,4,-0.803029060363766,-0.8560590744018519,-0.49999952316283824,0.5075759887695348,2.530303955078125,4,0.07360407611858166,1.539682729984794,22.227272033691406,1.054059203486681,22.5,-1.0769254977909575,22.69696807861328,0.07360407611858166
850,2003-04-07,24.545454025268555,24.863636016845703,23.863636016845703,23.93939208984375,80836.0,0.02791883707163656,-1.6400058410773766,0.4819294102658618,55.53097579275538,54.05694014115661,-1.2998165363736867,-1.3322135692296122,-1.0392311469385334,0.41632533093082813,9.926649724174105,1.0,0.46832201032482246,1.2507579803466804,-0.7232768477484157,3.2247928084417765,0.2637405662991341,2.2377753943942267,-2.6363639831543004,89.23076525806746,35.72793586141119,0.9870174140475477,4,-1.1590909957885742,-1.5227270126342773,-1.083333969116211,-0.15909194946289062,1.8939380645751953,0,0.055555542604422525,1.3614481952160675,23.87878608703613,1.539682729984794,22.227272033691406,1.054059203486681,22.5,0.055555542604422525
851,2003-04-08,25.121212005615234,25.15151405334473,24.2575740814209,24.545454025268555,69864.0,0.023456807103831023,1.809532515878015,0.9499985837967465,59.465024946472944,53.61126863163421,-1.8862924226115219,-1.7117235946270775,-1.65463654596455,-0.17967957118620248,8.549655490591993,0.8939399719238317,0.35051609455095445,1.6462128639221199,-0.3020147614585369,3.5944404893027766,0.6720990512317897,2.62032667661245,-3.153031044006351,99.05663458381049,48.32358218218718,0.9741138126903286,4,-1.5909099578857422,-2.083333969116211,-1.575758457183838,-0.7348499298095703,0.3333320617675746,1,0.05609164246531129,-1.6400058410773766,24.545454025268555,1.3614481952160675,23.87878608703613,1.539682729984794,22.227272033691406,0.05609164246531129
852,2003-04-09,24.81818008422852,24.95454406738281,24.636362075805664,24.863636016845703,113655.0,-0.01206279065353133,1.8000100708315712,-0.07894972222497669,56.24999841374791,53.696885506178745,-1.5888245888042576,-1.2106181979694917,-1.3902177781919498,0.10234740078083959,7.098246777585358,0.4848499298095703,0.25762713753113786,1.1780294418334982,-0.6252823056873105,2.981341189354307,0.2763735680730939,2.0796853155939026,-2.722665798950203,89.52378897115376,41.619417319047,0.9016558737604046,4,-1.287878036499027,-1.7803020477294957,-1.3409085273742711,-0.4318180084228551,-0.9090900421142649,2,0.0665446037980384,1.809532515878015,25.121212005615234,-1.6400058410773766,24.545454025268555,1.3614481952160675,23.87878608703613,0.0665446037980384
853,2003-04-10,24.363636016845703,24.84848403930664,24.2575740814209,24.545454025268555,37243.0,-0.018314963701616116,-1.9999854748982033,3.9998741188321354,44.36936707051943,52.47375089295542,-1.0339925621822452,-0.625872179201231,-0.9823186373170039,0.5306108428933598,7.032863152272513,0.5909099578857422,0.21249449020866962,0.6204550743103034,-1.0944896163044753,2.335399764925082,-0.23701727099708592,1.4779274196176928,-2.145881740844729,71.42860107182076,28.86999875470731,0.85747234530739,4,-0.8333339691162109,-1.3257579803466797,-0.8484854698181152,0.022726058959960938,-0.4242439270019531,3,0.08955223296367909,1.8000100708315712,24.81818008422852,1.809532515878015,25.121212005615234,-1.6400058410773766,24.545454025268555,0.08955223296367909
854,2003-04-11,24.787878036499023,25.0,24.121212005615234,24.24242401123047,74560.0,0.017412918964968327,-1.2307716516371119,-3.0,51.84331663567884,51.707689555176046,-1.321694197108929,-1.0112706169045147,-1.4375147022633996,0.08325604357970917,7.635669958653637,0.8787879943847656,0.12279634992087196,0.9871212959289544,-0.7889536155916979,2.7631962074496066,0.09908384016862826,1.8751587516892805,-2.452773369404298,71.76471633647729,30.69860314477728,0.8880374557603257,4,-1.2575759887695312,-1.75,-1.2727274894714355,-0.4015159606933594,-0.7575759887695348,4,0.06051344926706981,-1.9999854748982033,24.363636016845703,1.8000100708315712,24.81818008422852,1.809532515878015,25.121212005615234,0.06051344926706981
855,2003-04-14,24.69696807861328,24.84848403930664,24.27272605895996,24.81818008422852,141632.0,-0.0036675167495935357,5.33327738497367,-0.22222222222222873,56.39096795484797,51.381114746255086,-1.0091174652076838,-0.8820519215920086,-1.374857285353535,0.14932223427064528,8.129124727875713,0.5757579803466797,0.1447997074098346,0.8431810379028306,-0.9750613080430846,2.6614233838487458,-0.0659401350701252,1.7523022108757864,-2.2492070360685545,55.88226037858083,12.480372580025339,0.909121172972957,4,-1.151515007019043,-1.6590900421142578,-1.2575750350952148,-0.3106060028076172,-0.7575759887695312,0,0.06932518834097734,-1.2307716516371119,24.787878036499023,-1.9999854748982033,24.363636016845703,1.8000100708315712,24.81818008422852,0.06932518834097734
856,2003-04-15,24.545454025268555,24.7575740814209,24.409090042114254,24.69696807861328,129534.0,-0.006134925261369717,1.5555609950555207,1.2499921321793497,56.250003933907834,51.8849993241528,-0.6345508432413745,-0.7071268975931275,-1.2446582962876889,0.27485925476047157,8.839001440224493,0.3484840393066442,0.17099447004778412,0.6537881851196303,-1.190057223833616,2.4976335940728767,-0.26813451935699106,1.5757108895962517,-1.9895428622918274,48.27580967925372,0.6467601070469442,0.9219227044766227,4,-0.9848489761352539,-1.5075759887695312,-1.2765154838562012,-0.15909194946289062,-0.5,1,0.07716044130312127,5.33327738497367,24.69696807861328,-1.2307716516371119,24.787878036499023,-1.9999854748982033,24.363636016845703,0.07716044130312127
857,2003-04-16,24.69696807861328,25.0,24.57575607299805,24.81818008422852,124363.0,0.0061727948967147395,-1.3333438237608444,0.8000050354369106,65.27778117745221,55.254590009167764,-0.49355440186415933,-0.8245436908406809,-1.4029780038359796,0.09653394905840429,9.63251753532814,0.4545459747314453,0.21872957568293572,0.7568174362182631,-1.1195373073853254,2.6331721798218517,-0.18135993558353292,1.6949948080200592,-2.037232800021833,65.51706175744133,12.90823453267852,0.938177371801795,4,-0.9242420196533203,-1.454545021057129,-1.969696044921875,-0.7575750350952148,-0.5606060028076172,2,0.030674857997065708,1.5555609950555207,24.545454025268555,5.33327738497367,24.69696807861328,-1.2307716516371119,24.787878036499023,0.030674857997065708
858,2003-04-17,24.92424201965332,24.93939208984375,24.31818008422852,24.57575607299805,16338.0,0.009202503737163248,2.2800149048556406,-2.875011801730807,66.66667785644945,56.89379042020355,-0.3330556855865545,-1.0218706751738154,-1.62332257291132,-0.15408260316523226,10.233909073172162,0.6212120056152308,0.2720189590745008,0.9318185806274428,-0.994911955965847,2.8585491172207327,-0.0315466876692021,1.8951838489240878,-2.1648355900717426,91.37926543936034,32.683915968024735,0.9633652682966443,4,-0.41666698455810547,-1.681818962097168,-2.196969985961914,-0.9848489761352539,-1.0,3,-0.04072950249554619,-1.3333438237608444,24.69696807861328,1.5555609950555207,24.545454025268555,5.33327738497367,24.69696807861328,-0.04072950249554619
859,2003-04-18,24.92424201965332,24.92424201965332,24.92424201965332,24.92424201965332,0.0,0.0,1.0,0.0,72.04611818756001,58.7288062418485,-0.18904204963076765,-1.0934452928807517,-1.6484882534066436,-0.14476019064278844,9.935627077629109,0.0,0.41711716156593326,0.9416670799255371,-0.9626528038299682,2.8459869636810424,-0.010492861952215549,1.8938270218032898,-2.0691512851212153,89.58329508708344,24.546360727731766,0.9521599418777521,4,-0.28787899017333984,-1.3939399719238281,-2.196969985961914,-0.9848489761352539,-1.2878799438476562,4,-0.03951373642708955,2.2800149048556406,24.92424201965332,-1.3333438237608444,24.69696807861328,1.5555609950555207,24.545454025268555,-0.03951373642708955
860,2003-04-21,24.92424201965332,24.92424201965332,24.92424201965332,24.92424201965332,0.0,0.0,1.0,0.0,71.55426659790368,60.0720553142297,-0.14489800727042734,-1.121091362806883,-1.6722189841814767,-0.16147117177526482,9.621225552404148,0.0,0.7057031135275054,0.9227276802063002,-1.0124476851999908,2.8579030456125913,-0.04486000249684352,1.890315362909444,-1.977294352368709,88.88885780624942,19.10124969219251,0.9675876827031451,4,-0.3636360168457031,-1.3939399719238281,-2.2045459747314453,-0.9848489761352539,-1.4848499298095703,0,-0.035866285170034096,1.0,24.92424201965332,2.2800149048556406,24.92424201965332,-1.3333438237608444,24.69696807861328,-0.035866285170034096
861,2003-04-22,24.57575607299805,24.787878036499023,24.484848022460934,24.72727203369141,11365.0,-0.013981807205229346,1.222214451562453,-100.0,69.51564775164445,61.546016351773766,0.131954663872893,-0.760272556003212,-1.3129261894877367,0.17681705733002673,9.412897166683557,0.43939399719238637,0.7781978765723814,0.5416660308837926,-1.4098975301031977,2.493229591870783,-0.43411574960970256,1.5174478113772878,-1.5406257502710332,37.777715612499144,-35.10832833614683,0.9757817804934961,4,-0.01515007019043324,-1.0454540252685582,-1.9621205329895055,-0.636363029479984,-0.9696960449218786,1,-0.02589397377090219,1.0,24.92424201965332,1.0,24.92424201965332,2.2800149048556406,24.92424201965332,-0.02589397377090219
862,2003-04-23,25.30303001403809,25.30303001403809,24.69696807861328,24.69696807861328,67488.0,0.029593146142881555,-1.0000000000000118,-3.9999874115662766,76.64041144885655,65.13168794936678,-0.5803395043801558,-1.4421550685273452,-2.0119273607867108,-0.5545936578943582,9.413840954913114,0.7272739410400391,0.7921855997293434,1.1931823730468771,-0.8342949604419978,3.220659706535752,0.17944370630243967,2.2069210397913146,-2.1832443420863648,100.0,19.60384488398303,1.0137386667444372,4,-0.5909090042114293,-1.6969699859619176,-2.704545974731449,-1.363636970520023,-1.515151977539066,2,-0.049700608507037836,1.222214451562453,24.57575607299805,1.0,24.92424201965332,1.0,24.92424201965332,-0.049700608507037836
863,2003-04-24,25.636362075805664,25.69696807861328,25.2575740814209,25.363636016845703,22390.0,0.013173602591572742,1.2307770520536272,0.4499970102375733,69.72788300065174,67.11886198991932,-0.7980757827899438,-1.6550946768632784,-2.3183918164768684,-0.9080687403599725,10.048010164069563,0.4393939971923828,0.7319970520167622,1.3962114334106452,-0.6736680847140306,3.466090951535321,0.3612716743483091,2.4311511924729814,-2.385581743328757,95.00000000000001,16.377893548244614,1.0349397590623377,4,-0.651515007019043,-1.8333330154418945,-3.128787040710449,-1.6969690322875977,-1.484848022460934,3,-0.05851064185958066,-1.0000000000000118,25.30303001403809,1.222214451562453,24.57575607299805,1.0,24.92424201965332,-0.05851064185958066
864,2003-04-25,25.42424201965332,25.636362075805664,25.15151405334473,25.15151405334473,31835.0,-0.008274187091175889,-2.5555431224998566,1.0000069936427658,60.98484992980959,67.62929332047061,-0.5433317234075687,-1.3222219172955256,-2.062265347398551,-0.7131750110647239,10.661378317410545,0.48484802246093395,0.716514744263165,1.064394378662108,-0.9877006807497253,3.116489438073941,0.03834684895619134,2.0904419083680246,-1.9777666674855041,77.50007867820621,0.21081253203811912,1.0260475297059168,4,-0.4166679382324219,-1.6212129592895508,-2.8787879943847656,-1.484848976135254,-1.1818180084228516,4,-0.05899880904376531,1.2307770520536272,25.636362075805664,-1.0000000000000118,25.30303001403809,1.222214451562453,24.57575607299805,-0.05899880904376531
865,2003-04-28,25.5,25.5,25.18181800842285,25.363636016845703,8527.0,0.0029797537440101607,3.6666573418748425,0.5000000000000066,55.41125706263952,67.53609922366303,-0.5511609220891458,-1.2332881405715241,-2.0951600316134034,-0.8131514471059162,10.731025508797323,0.31818199157714844,0.8473435860385763,0.9954553604125991,-0.9407987069518597,2.931709427777058,0.027328326730369668,1.9635823940948285,-1.8734852297165467,83.75011801730925,8.833645281962205,0.9681270336822302,4,-0.49242591857910156,-1.6969709396362305,-2.4772729873657227,-1.5606069564819336,-1.2575759887695312,0,-0.07308384016448377,-2.5555431224998566,25.42424201965332,1.2307770520536272,25.636362075805664,-1.0000000000000118,25.30303001403809,-0.07308384016448377
866,2003-04-29,25.72727203369141,25.72727203369141,25.212120056152344,25.363636016845703,38210.0,0.008912628772212106,1.83333857854704,2.6666573418748687,63.27436043687698,67.31349691915466,-0.6628702908673958,-1.2879300817017914,-2.2804401298128916,-1.0538891806457151,10.575542326514196,0.515151977539066,0.8975391560582224,1.0712121963500998,-0.7396742552084419,2.8820986479086415,0.16576897057083073,1.9766554221293688,-1.9351209987415707,100.0,25.8187521840336,0.9054432257792706,4,-0.7045459747314453,-1.9090909957885778,-2.602272510528568,-1.7878789901733434,-1.5,1,-0.08892819809467334,3.6666573418748425,25.5,-2.5555431224998566,25.42424201965332,1.2307770520536272,25.636362075805664,-0.08892819809467334
867,2003-04-30,25.45454406738281,25.72727203369141,25.42424201965332,25.43939208984375,19486.0,-0.01060073395855754,-12.334032731850765,0.041667977970092106,66.82241506290714,67.33080105320552,-0.3032713112457195,-0.824793524420091,-1.9611852584311507,-0.7910271273901124,10.8300090604536,0.3030300140380895,0.9196470172352136,0.650757026672359,-0.8799282535177113,2.1814423068624293,-0.11458561342267615,1.4160996667673942,-1.4688809325588146,52.63149176944385,-20.99336573030339,0.7653426400950358,4,-0.3484840393066371,-1.636363029479977,-2.329544544219967,-1.5151510238647425,-1.2424240112304652,2,-0.0726190197873261,1.83333857854704,25.72727203369141,3.6666573418748425,25.5,-2.5555431224998566,25.42424201965332,-0.0726190197873261
868,2003-05-01,25.45454406738281,25.45454406738281,25.45454406738281,25.45454406738281,0.0,0.0,1.0,0.0,61.82794498148603,66.19544847475285,-0.24600755062874313,-0.6014545137890792,-1.885368771339479,-0.8022028400801062,11.202281273908978,0.0,0.9591430262942673,0.4893934249877887,-0.4723515533118636,1.451138403287441,0.008520935837960764,0.9702659141376166,-1.294720042672072,52.63149176944385,-20.351726985980456,0.48087248914982644,5,-0.3484840393066371,-1.636363029479977,-2.0568170547485316,-1.5151510238647425,-1.2424240112304652,3,-0.0654761690671739,-12.334032731850765,25.45454406738281,1.83333857854704,25.72727203369141,3.6666573418748425,25.5,-0.0654761690671739
869,2003-05-02,25.636362075805664,25.72727203369141,25.43939208984375,25.72727203369141,15698.0,0.007142850720152305,5.333298365608126,-100.0,66.14583913857906,65.59451209038345,-0.3533464955092711,-0.6796964319645582,-2.002347997071947,-0.9908657734478084,12.351491646834035,0.2878799438476598,0.9402967145068963,0.5833326339721694,-0.2762158201885505,1.4428810881328893,0.15355840689180766,1.0131068610525311,-1.3197932501968594,83.3331584928747,7.848595931462853,0.4297742270803601,5,-0.5303020477294922,-1.818181037902832,-2.2386350631713867,-1.704545021057129,-1.4090900421142543,4,-0.05791960723874545,1.0,25.45454406738281,-12.334032731850765,25.45454406738281,1.83333857854704,25.72727203369141,-0.05791960723874545
870,2003-05-05,25.909090042114254,25.909090042114254,25.57575607299805,25.606060028076172,15985.0,0.010638325574515717,1.2000062942564957,-3.333298365608374,72.49998741150279,65.92610538592325,-0.5271140544299477,-0.890692398899688,-2.20475428614008,-1.266986845791319,12.721059940164148,0.33333396911620383,0.8997973971971298,0.7878787994384737,-0.11726947309311697,1.6930270719700644,0.3353046631726784,1.240452935704269,-1.4514508956971888,100.0,20.203179834902215,0.45257413626579596,5,-0.6060609817504847,-2.0,-2.4356055259704554,-1.977272987365719,-1.5757579803466797,0,-0.06432746299367065,5.333298365608126,25.636362075805664,1.0,25.45454406738281,-12.334032731850765,25.45454406738281,-0.06432746299367065
871,2003-05-06,26.53030204772949,26.53030204772949,25.51515007019043,25.95454406738281,20918.0,0.023976604527811585,2.5263149176944384,1.9000031471282677,76.19047100041463,65.87611200276305,-0.9408582285919138,-1.476634035529937,-2.738184074915491,-1.8853529061146475,13.108359499907618,1.015151977539059,0.8509386694714927,1.338636302947993,0.23573068718714296,2.441541918708843,0.7871834950675662,1.89008911082842,-1.8984887938287613,100.0,17.636930031639096,0.5514528078804252,5,-0.6893939971923793,-2.310606002807617,-3.170454025268551,-2.5984849929809535,-2.2575759887695277,1,-0.08623641119437686,1.2000062942564957,25.909090042114254,5.333298365608126,25.636362075805664,1.0,25.45454406738281,-0.08623641119437686
872,2003-05-07,26.469696044921875,26.636362075805664,26.24242401123047,26.53030204772949,38075.0,-0.0022844068152175767,1.8888919971745683,-0.10526298353888398,73.18180595744974,66.25988122018505,-0.7793097503772728,-1.3554514061254714,-2.61213596160421,-1.8319015369691378,13.554413458748908,0.3939380645751953,0.8102949476515029,1.1954545021057115,-0.030183758950375505,2.4210927631617984,0.5826353715776662,1.8082736326337567,-1.5720943598851207,86.07600584488739,4.652934028458361,0.6128191305280439,5,-0.5757579803466797,-2.181818962097168,-3.2007570266723633,-2.6818180084228516,-2.196969985961914,2,-0.08471665135197759,2.5263149176944384,26.53030204772949,1.2000062942564957,25.909090042114254,5.333298365608126,25.636362075805664,-0.08471665135197759
873,2003-05-08,26.545454025268555,26.66666603088379,26.469696044921875,26.469696044921875,27485.0,0.002862064612230819,-4.199979858506005,-1.250007867820687,73.7777688259576,67.68131665309039,-0.7962901493236387,-1.3274301727290307,-2.643667980983075,-1.8975114034893252,14.47543453195252,0.19696998596191406,0.8139092031628721,1.1621215820312507,-0.10977387118664339,2.434017035249145,0.5261738554223037,1.7980693086401978,-1.3696506777087762,90.12347597696773,9.330573133017865,0.6359477266089465,5,-0.6212120056152344,-2.2272729873657227,-3.276515007019043,-2.810606002807617,-2.303030014038086,3,-0.08789956905220442,1.8888919971745683,26.469696044921875,2.5263149176944384,26.53030204772949,1.2000062942564957,25.909090042114254,-0.08789956905220442
874,2003-05-09,26.287878036499023,26.51515007019043,26.22727203369141,26.51515007019043,28119.0,-0.0097032052465309,1.5333344523145815,-2.999974823132506,68.5950301447677,69.1461803288824,-0.45072245334023364,-1.003147984721032,-2.3537163009128435,-1.6384398702261898,15.124660260306719,0.3181819915771449,0.6995578414569295,0.8295455932617202,-0.4710856290694565,2.130176815592897,0.17922998209613183,1.4798612044273085,-0.8437194059409237,67.10527623458323,-12.140424866670955,0.6503156111655877,5,-0.34848499298095703,-1.7575759887695312,-3.132575511932373,-2.613636016845703,-2.0757579803466797,4,-0.0789625536707308,-4.199979858506005,26.545454025268555,1.8888919971745683,26.469696044921875,2.5263149176944384,26.53030204772949,-0.0789625536707308
875,2003-05-12,26.409090042114254,26.65151405334473,26.07575607299805,26.24242401123047,16080.0,0.004610946743093258,-1.3030231360506916,-0.733332773842678,76.65199117363082,70.63258374407727,-0.47988365327658755,-1.0429900550529219,-2.4556186900374932,-1.7576782402641093,15.700395054855152,0.5757579803466797,0.6447359841808691,0.8651515007019022,-0.44978245590224475,2.180085457306049,0.20768452239983048,1.5226184790039738,-0.7448800794975305,77.63157458847193,-6.576186944953903,0.6574669783020729,5,-0.3636360168456996,-1.1439390182495082,-3.359848022460934,-2.734848022460934,-1.6515159606933558,0,-0.08261617514816022,1.5333344523145815,26.287878036499023,-4.199979858506005,26.545454025268555,1.8888919971745683,26.469696044921875,-0.08261617514816022
876,2003-05-13,26.43939208984375,26.51515007019043,26.07575607299805,26.121212005615234,11107.0,0.001147409762364937,-1.148142967708266,1.909087787963099,70.7182197481045,71.06545093132142,-0.4453855246476941,-0.9740689379827216,-2.4468111777731707,-1.7962132325333116,16.307243273104323,0.43939399719237926,0.6636853164825887,0.800756645202636,-0.4838493261194401,2.085362616524712,0.15845365954159973,1.4430596308636723,-0.5947400349389547,61.53831256233696,-19.81790475057486,0.6423029856610372,5,-0.38636302947998047,-1.0454530715942383,-3.234847068786621,-2.7651500701904297,-1.8939380645751953,1,-0.07965614417001599,-1.3030231360506916,26.409090042114254,1.5333344523145815,26.287878036499023,-4.199979858506005,26.545454025268555,-0.07965614417001599
877,2003-05-14,25.45454406738281,26.34848403930664,25.393938064575195,26.121212005615234,109437.0,-0.037249268784786294,-1.423074688435058,-2.095253509813101,47.3214300767505,69.45361594190636,0.6028596281774163,0.07425174441202742,-1.4227453282724873,-0.8254085802967523,16.235268718291344,1.0454540252685547,0.6881963299879246,-0.22197017669678232,-1.432186818493971,0.9882464651004064,-0.8270784975953767,0.383138144201812,1.2121219635009801,4.76189762556995,-71.77573354871448,0.605108320898594,5,0.5757579803466832,-0.06060504913329723,-2.170454025268551,-1.8409080505371058,-0.9090900421142543,2,-0.04642856714676802,-1.148142967708266,26.43939208984375,-1.3030231360506916,26.409090042114254,1.5333344523145815,26.287878036499023,-0.04642856714676802
878,2003-05-15,23.909090042114254,25.333332061767575,23.68181800842285,25.333332061767575,252954.0,-0.06071426858707263,1.3191480528663573,2.1363589546986375,33.97435173245236,65.87900623011451,2.1300324881392214,1.6229638753885887,0.1814108123030742,0.6968727639159482,16.84360779059292,1.7727260589599574,0.6241167137053907,-1.716666603088381,-3.128146875230332,-0.3051863309464302,-2.4224067391593564,-1.0109264670174056,2.732121429443364,7.653040252386549,-65.9223254738278,0.705740136070976,5,1.265151977539066,1.265151977539066,-0.6249999999999964,-0.431818008422848,0.31818199157715554,3,0.015209111522236363,-1.423074688435058,25.45454406738281,-1.148142967708266,26.43939208984375,-1.3030231360506916,26.409090042114254,0.015209111522236363
879,2003-05-16,23.93939208984375,24.121212005615234,23.484848022460934,23.7575740814209,363689.0,0.0012673860726661879,1.3333205117894227,-0.12765948898706733,33.33330617366441,61.52715275924358,2.049195652296266,1.5969739685922448,0.20697721144598447,0.6491452167868488,17.554161814837993,0.6363639831543004,0.5649986111176091,-1.6371220588684068,-3.2110223317785866,-0.06322178595822692,-2.4240721953234967,-0.8501719224133168,2.5834436431884775,14.35402606241858,-55.54109567606896,0.7869501364550907,5,1.1363649368286133,1.1363649368286133,-0.6553020477294922,-0.46212005615234375,0.07575798034667969,4,0.012658296428307292,1.3191480528663573,23.909090042114254,-1.423074688435058,25.45454406738281,-1.148142967708266,26.43939208984375,0.012658296428307292
880,2003-05-19,24.03030204772949,24.03030204772949,23.81818008422852,23.93939208984375,109830.0,0.003797504863304546,3.666638692487043,0.5000052452137229,31.333328018187828,56.54302576121838,1.859275649333469,1.5132431850524917,0.17365556166692286,0.5387422114818854,18.30311506148188,0.21212196350096946,0.5308572109092999,-1.5015151023864775,-3.1993078691885124,0.1962776644155575,-2.350411485787493,-0.6526187189854618,2.3102544226684607,17.999988670345427,-46.100641241184306,0.8488963834010166,5,1.0454549789428746,1.0454549789428746,-0.7462120056152308,-0.5530300140380824,-0.8787879943847585,0,0.007566197381194906,1.3333205117894227,23.93939208984375,1.3191480528663573,23.909090042114254,-1.423074688435058,25.45454406738281,0.007566197381194906
881,2003-05-20,23.93939208984375,24.07575607299805,23.87878608703613,23.87878608703613,56436.0,-0.0037831383769197924,-5.5000157356407,0.6666596731217738,32.63888221096059,52.03825645605292,1.7254665884631422,1.6380158377788163,0.3481728104000368,0.6089487504081603,19.692246854499842,0.19696998596192117,0.45951519571334387,-1.5606068611145005,-3.354948444433134,0.23373472220413305,-2.4577776527738173,-0.6634360694551837,2.2298218736779774,15.872969354656185,-47.62626472326675,0.8971707916593172,5,1.1363649368286133,1.1363649368286133,-0.6477265357971191,-0.6136350631713867,-0.8939380645751953,1,0.0341772250734913,3.666638692487043,24.03030204772949,1.3333205117894227,23.93939208984375,1.3191480528663573,23.909090042114254,0.0341772250734913
882,2003-05-21,24.045454025268555,24.045454025268555,23.787878036499023,23.87878608703613,38019.0,0.004430435619532824,2.0908882836282072,2.7500236034617385,34.237301299090376,47.64487117528989,1.385011217158926,1.5103449671054179,0.3286744160000872,0.4888800234704007,20.560388269567163,0.25757598876953125,0.3358755695215052,-1.39166612625122,-3.299611975040726,0.516279722538286,-2.3456390506459712,-0.43769320185646876,1.9626979817895247,30.327879001752265,-33.11898964042101,0.9539729243947528,5,1.0227270126342773,1.0303030014038086,-0.7462124824523926,-1.0075759887695312,-0.4090919494628906,2,0.02079395130050643,-5.5000157356407,23.93939208984375,3.666638692487043,24.03030204772949,1.3333205117894227,23.93939208984375,0.02079395130050643
883,2003-05-22,24.136362075805664,24.22727203369141,23.893938064575195,24.09090805053711,10404.0,0.00378067515138536,1.9333232625862753,0.272722070907046,32.871972770506815,43.675642578149805,1.0241347525642013,1.3716226025886584,0.3017714072082711,0.3809646551018737,20.921674569346845,0.3333339691162145,0.1244215302340308,-1.2257580757141113,-3.216843296667996,0.7653271452397732,-2.2213006861910536,-0.23021546523716907,1.7203916921765874,87.75498145122303,25.715539702646467,0.995542610476942,5,0.931818962097168,0.9393949508666992,-0.6287875175476074,-1.0984840393066406,-1.0,3,0.01694919674216222,2.0908882836282072,24.045454025268555,-5.5000157356407,23.93939208984375,3.666638692487043,24.03030204772949,0.01694919674216222
884,2003-05-23,23.92424201965332,24.24242401123047,23.636362075805664,24.212120056152344,49787.0,-0.008788402141388763,2.478257538025363,-6.333389282866854,27.0175399850705,38.16070355719865,0.967451560655622,1.5448076312333328,0.5337674430231587,0.5795097892961891,21.567639018500635,0.6060619354248047,-0.0889048049727208,-1.3628781318664558,-3.4545725390437205,0.728816275310809,-2.408725335455088,-0.3170309282778234,1.7901974035976522,47.50008654575438,-9.335349677293358,1.045847203588632,5,1.0757570266723633,1.151515007019043,-0.04924297332763672,-0.8863639831542969,-0.6818180084228516,4,0.012666232593248061,1.9333232625862753,24.136362075805664,2.0908882836282072,24.045454025268555,-5.5000157356407,23.93939208984375,0.012666232593248061
885,2003-05-26,23.636362075805664,23.69696807861328,23.34848403930664,23.484848022460934,632223.0,-0.012032980756973122,1.5555609950554945,-0.5263133484837565,13.688201461989436,31.824034858741427,0.9171010765492476,1.7770184503409894,0.8385879760779282,0.8423259374644658,22.36299613804685,0.5757579803466797,-0.34113481737407625,-1.5575761795043945,-3.771796164336916,0.6566438053281267,-2.664686171920657,-0.45046618708813213,1.9443018633979072,32.2032849565377,-18.380143571469134,1.1071099924162613,5,1.2121219635009766,1.3712129592895508,0.44697046279907227,-0.5984840393066406,-0.4545440673828125,0,0.016025646974349606,2.478257538025363,23.92424201965332,1.9333232625862753,24.136362075805664,2.0908882836282072,24.045454025268555,0.016025646974349606
886,2003-05-27,23.43939208984375,23.787878036499023,23.287878036499023,23.787878036499023,61832.0,-0.008333346110124706,1.8695561746402711,-2.30002391832516,13.235281866726638,28.036685057627665,0.7194239198323338,1.890736948921223,1.045674461466458,1.0058164349827408,22.870674931550745,0.5,-0.5862151444474932,-1.640152168273925,-3.971649350076021,0.6913450135281707,-2.8059007591749747,-0.4744035773728754,1.9626974573680656,15.872892176550632,-28.972567172447402,1.165748590901048,5,0.8712129592895508,1.5378799438476562,0.6060619354248047,-0.40151405334472656,-0.25757408142089844,1,-0.012281804724097678,1.5555609950554945,23.636362075805664,2.478257538025363,23.92424201965332,1.9333232625862753,24.136362075805664,-0.012281804724097678
887,2003-05-28,23.606060028076172,23.84848403930664,23.469696044921875,23.469696044921875,68451.0,0.007110591332470495,-4.55554312249979,-0.3913041098589545,15.107919207196275,25.940414777043653,0.29387836101498266,1.6637880029965224,0.8932221105042935,0.8012178246773587,23.364637415604136,0.4090919494628906,-0.8906198011791098,-1.3810600280761705,-3.795059200605632,1.032939144453291,-2.588059614340903,-0.17406044181143798,1.584608368064366,33.33333333333333,-5.545798897639493,1.2069995862647314,5,0.15909099578857422,1.3712120056152344,0.4393939971923828,-0.5681819915771484,-0.5909099578857422,2,-0.023748393511702215,1.8695561746402711,23.43939208984375,1.5555609950554945,23.636362075805664,2.478257538025363,23.92424201965332,-0.023748393511702215
888,2003-05-29,23.787878036499023,23.787878036499023,23.606060028076172,23.72727203369141,39392.0,0.007702175128191824,5.0,0.4444428903124477,19.780222313830848,24.434516570395477,0.10399437944808199,1.4236992709751632,0.7231410270124456,0.5906087390201336,23.885294246089504,0.18181800842285156,-1.1773122545859636,-1.1159087181091323,-3.5765855379730347,1.3447681017547701,-2.3462471280410853,0.1144296918228207,1.2125113236773615,52.38092383561425,16.366973646002535,1.2303384099319516,5,-0.022727012634277344,1.1893939971923828,0.3712124824523926,-0.6742420196533203,-1.5151519775390625,3,-0.00636946096919111,-4.55554312249979,23.606060028076172,1.8695561746402711,23.43939208984375,1.5555609950554945,23.636362075805664,-0.00636946096919111
889,2003-05-30,24.15151405334473,24.15151405334473,23.66666603088379,23.863636016845703,183687.0,0.01528661010821386,2.3684266320370977,4.749992132179723,24.22145132780382,23.644308049241697,-0.2529927112652217,0.9940857817743698,0.33565617861622243,0.19395571369523523,23.836901032776073,0.48484802246094105,-1.3215552050006991,-0.678030300140378,-3.1352400309003485,1.7791794306195925,-1.9066351655203633,0.5505745652396072,0.6776241744639186,100.0,66.38973683565897,1.2286048653799853,5,-0.386363029479984,0.8257579803466761,0.2424240112304652,-0.8409090042114293,-1.1212120056152415,4,-0.04203264339025892,5.0,23.787878036499023,-4.55554312249979,23.606060028076172,1.8695561746402711,23.43939208984375,-0.04203264339025892
890,2003-06-02,24.24242401123047,24.333332061767575,24.0,24.212120056152344,138844.0,0.0037641515014312787,2.1428622810488793,0.10526664502322124,25.25600187667399,22.823988012098745,-0.3471560210014353,0.8136263441014115,0.24002329993232507,0.08231851759049036,23.444663877063263,0.3333320617675746,-1.2717036601458531,-0.5037870407104492,-2.9195393375714396,1.9119652561505411,-1.7116631891409426,0.7040891077200442,0.43258819744721677,91.30444301328757,58.697670590263634,1.2078761484304947,6,-0.43181896209716797,0.7348480224609375,0.16287755966186523,-0.931818962097168,-1.2727279663085938,0,-0.04125000039339066,2.3684266320370977,24.15151405334473,5.0,23.787878036499023,-4.55554312249979,23.606060028076172,-0.04125000039339066
891,2003-06-03,24.24242401123047,24.333332061767575,24.212120056152344,24.24242401123047,30003.0,0.0,-2.9998741188317055,0.0,32.456169410185,22.626084468887036,-0.3348651355892436,0.6676676057392257,0.25522958636122794,0.0502522289344185,22.341398244304997,0.12121200561523082,-1.2185499934497486,-0.38939313888549876,-2.661856787584984,1.8830705098139866,-1.5256249632352414,0.7468386854642439,0.293874780229352,89.47380044788616,51.14121837340709,1.1362318243497422,6,-0.43181896209716797,0.7348480224609375,0.16287755966186523,-0.931818962097168,-1.7424240112304688,1,-0.04374999803304669,2.1428622810488793,24.24242401123047,2.3684266320370977,24.15151405334473,5.0,23.787878036499023,-0.04374999803304669
892,2003-06-04,24.22727203369141,24.30303001403809,23.95454406738281,24.19696807861328,33534.0,-0.0006250190794467869,2.8333088559259085,100.0,58.26770638909918,25.447832648730632,-0.32543274851341764,0.5335652493759042,0.2901213950413002,0.024698788726368548,21.21010193393859,0.34848594665528054,-1.1616298759400436,-0.29242391586303285,-2.3982487729567588,1.813400941230693,-1.3453363444098976,0.7604885126838319,0.1841846822723312,85.41673223183935,41.41870678959334,1.0529124285468634,6,-0.416666984558109,0.7499999999999964,0.19318151473998668,-0.9015150070190465,-2.0909099578857457,2,-0.04315194974550618,-2.9998741188317055,24.24242401123047,2.1428622810488793,24.24242401123047,2.3684266320370977,24.15151405334473,-0.04315194974550618
893,2003-06-05,24.212120056152344,24.24242401123047,24.106060028076172,24.24242401123047,54390.0,-0.0006254099726125117,7.9997482376636455,-0.9999999999998828,57.14285714285717,28.795090110706926,-0.3334725938006642,0.38466894799354634,0.34966680392736293,0.0013051723696548834,19.985882430856954,0.13636398315429688,-1.1069779282837118,-0.19090919494628977,-2.0705817218503633,1.6887633319577837,-1.1307454583983265,0.748927068505747,0.12121200561523082,81.81818181818225,32.66297716292661,0.9398362634520373,6,-0.40151500701904297,0.7651519775390625,0.2500004768371582,-0.8863630294799805,-0.9545459747314453,3,-0.04943681029112368,2.8333088559259085,24.22727203369141,-2.9998741188317055,24.24242401123047,2.1428622810488793,24.24242401123047,-0.04943681029112368
894,2003-06-06,24.212120056152344,24.24242401123047,24.060606002807614,24.060606002807614,42926.0,0.0,-1.4000151063105957,-4.999811178247851,54.9999842644084,33.38528819986459,-0.3222284626314753,0.23313795813820803,0.3949755316605703,-0.03763174400836533,19.23183881331193,0.18181800842285512,-1.0646408159898542,-0.08712129592895579,-1.7446975008696377,1.5704549090117261,-0.9159093983992967,0.7416668065413852,-0.9242420196533203,68.00004028319177,14.288245174811209,0.8287881024703412,6,-0.40151500701904297,0.7651519775390625,0.2500004768371582,-0.8863630294799805,-1.1818180084228551,4,-0.08010013136786753,7.9997482376636455,24.212120056152344,2.8333088559259085,24.22727203369141,-2.9998741188317055,24.24242401123047,-0.08010013136786753
895,2003-06-09,24.22727203369141,24.22727203369141,24.15151405334473,24.212120056152344,22717.0,0.000625801355020883,8.999748237658956,0.10000377657768643,58.2608857470002,38.38813307545054,-0.27350721775910714,0.048642666461187645,0.43991919772892984,-0.08646352869761387,18.748135361217656,0.07575798034667969,-1.0218454585344858,0.03712158203125426,-1.2900524044205497,1.3642955684830582,-0.6264654111946477,0.7007085752571562,-0.9203030776977563,72.0001611327652,12.94425498162623,0.6635869932259015,6,-0.32575798034668324,0.7499999999999964,0.23484849929809215,-0.9015150070190465,-0.8939399719238352,0,-0.04940589201695378,-1.4000151063105957,24.212120056152344,7.9997482376636455,24.212120056152344,2.8333088559259085,24.22727203369141,-0.04940589201695378
896,2003-06-10,24.333332061767575,24.43939208984375,24.121212005615234,24.24242401123047,72553.0,0.004377712353610175,1.1000037765776653,5.999748237662004,58.26084005722827,43.18290205878743,-0.2675637739798624,-0.23535476843096248,0.3934955954801218,-0.22689625914921407,18.068719331519475,0.3181800842285156,-0.9277393323574614,0.24848461151122692,-0.5601848399803409,1.0571540630027947,-0.15585011423455697,0.6528193372570108,-1.0076540046691846,78.12509834775709,14.797674062879494,0.40433472574578416,6,-0.31060600280761363,0.6439399719238317,0.2727274894714391,-0.9166660308837855,-1.0,1,-0.05603983923715239,8.999748237658956,24.22727203369141,-1.4000151063105957,24.212120056152344,7.9997482376636455,24.212120056152344,-0.05603983923715239
897,2003-06-11,24.27272605895996,24.37878608703613,24.121212005615234,24.121212005615234,16599.0,-0.002490657779780081,-2.400002517718397,1.6666736603584218,53.982304828406754,46.98313344929586,-0.11448564787971804,-0.28230098763502554,0.5206131923566879,-0.1999127653121846,18.665592638602867,0.2575740814208949,-0.7498244173379334,0.24696950912475657,-0.2547411847855052,0.7486802030350184,-0.003885837830374328,0.49782485607988747,-0.9024994405517575,55.99995971660674,-4.062494346903165,0.2508553469551306,6,-0.2196969985961914,0.7045459747314453,0.7575759887695312,-0.5454540252685547,-1.1212120056152308,2,-0.07303366151185076,1.1000037765776653,24.333332061767575,8.999748237658956,24.22727203369141,-1.4000151063105957,24.212120056152344,-0.07303366151185076
898,2003-06-12,24.27272605895996,24.30303001403809,24.18181800842285,24.30303001403809,39233.0,0.0,6.999748237662004,-0.2000075531553541,61.61610510227183,51.138094979792314,-0.04299908890860138,-0.26736965228193554,0.597288294072623,-0.23532818945242084,18.33983961719056,0.12121200561523793,-0.5369949538631005,0.2287877082824714,-0.2814054447384393,0.7389808613033821,-0.026308868227985727,0.48388428479292855,-0.8597328216943367,55.99995971660674,-5.418089676958708,0.2550965765104555,6,-0.07575798034667969,0.7045459747314453,0.8181815147399902,-0.49242401123046875,-1.318181991577152,3,-0.08801499996188877,-2.400002517718397,24.27272605895996,1.1000037765776653,24.333332061767575,8.999748237658956,24.22727203369141,-0.08801499996188877
899,2003-06-13,24.24242401123047,24.27272605895996,24.09090805053711,24.24242401123047,221535.0,-0.0012483990325555805,5.000188833637566,-0.0,74.39026449633029,56.597457493087454,0.0017373825081641314,-0.22472284788409524,0.6522528258286826,-0.24097731517309384,17.862720381430666,0.18181800842285156,-0.33026967151274533,0.18333406448364187,-0.33176147558054936,0.6984296045478331,-0.07421370554845197,0.4408818345157357,-0.7883748198617191,43.4785940253741,-20.741210088017063,0.2575477700320955,6,-0.0454559326171875,0.7272720336914062,0.8787875175476074,-0.44696998596191406,-0.9090919494628942,4,-0.04062505999207555,6.999748237662004,24.27272605895996,-2.400002517718397,24.27272605895996,1.1000037765776653,24.333332061767575,-0.04062505999207555
900,2003-06-16,24.212120056152344,24.30303001403809,24.09090805053711,24.09090805053711,57281.0,-0.001250038158893907,-2.500015735641286,100.0,85.91544800782991,62.53737733727022,0.030497838310029834,-0.18983191560164414,0.6858836289307639,-0.23748865192111168,17.331960890012983,0.21212196350098012,-0.15400202667706253,0.1439392089843743,-0.3754172358925274,0.663295653861276,-0.11573901345407833,0.4036174314228269,-0.7186571488445956,34.78265628933916,-34.084061377636985,0.25967822243845123,6,-0.0151519775390625,0.7575759887695312,1.0227274894714355,-0.41666603088378906,-0.6363639831542933,0,-0.04881100893610313,5.000188833637566,24.24242401123047,6.999748237662004,24.27272605895996,-2.400002517718397,24.27272605895996,-0.04881100893610313
901,2003-06-17,24.7575740814209,25.03030204772949,24.30303001403809,24.30303001403809,83754.0,0.022528139791292423,-2.2000067138876953,3.749992132179357,89.5832814276406,66.01688567488593,-0.4852239195173773,-0.707100356708871,0.13160202717247316,-0.7998425453062907,16.79944754678337,0.8181819915771449,0.002193724354249582,0.6484841346740708,0.04911109314684481,1.2478571762012969,0.34879761391045605,0.9481706554376856,-1.2262740068117104,70.9676698889169,-2.2948972581613987,0.29968652076361346,6,-0.2121200561523473,0.14393997192382812,0.897728443145752,-0.9621200561523438,-0.9848480224609375,1,-0.05752752733241884,-2.500015735641286,24.212120056152344,5.000188833637566,24.24242401123047,6.999748237662004,24.27272605895996,-0.05752752733241884
902,2003-06-18,24.545454025268555,24.81818008422852,24.393938064575195,24.545454025268555,33211.0,-0.008567885345096338,-1.7999823761927776,0.0,75.51021981071011,68.05770374909181,-0.24945628778326778,-0.48022216814650776,0.34201676691769833,-0.6033662145458649,16.13558577650548,0.42424201965332387,0.1501674265158357,0.4113640785217285,-0.21780283638154785,1.0405309934250049,0.09678062107009211,0.7259475359733649,-0.924213832272148,48.387149171697175,-26.38011456927977,0.31458345745163796,6,-3.552713678800501e-15,0.27272701263427734,1.178030014038086,-0.75,-0.9545459747314453,2,-0.0493827477077079,-2.2000067138876953,24.7575740814209,-2.500015735641286,24.212120056152344,5.000188833637566,24.24242401123047,-0.0493827477077079
903,2003-06-19,24.545454025268555,24.66666603088379,24.43939208984375,24.66666603088379,84773.0,0.0,2.750023603461841,-100.0,67.56759515376686,69.45410495902053,-0.22037518742581952,-0.4722132166309194,0.3549298463607684,-0.6201364631879969,15.758345925031925,0.22727394104003906,0.24293965118217997,0.3909094810485847,-0.26461597531433156,1.046434937411501,0.06314675286712657,0.7186722092300428,-0.8396701209881634,48.387149171697175,-22.23045659721697,0.3277627281814579,6,0.015151023864746094,-0.2348489761352539,1.1666665077209473,-0.75,-1.1060619354248047,3,-0.056790148207844116,-1.7999823761927776,24.545454025268555,-2.2000067138876953,24.7575740814209,-2.500015735641286,24.212120056152344,-0.056790148207844116
904,2003-06-20,24.22727203369141,24.545454025268555,24.03030204772949,24.31818008422852,72765.0,-0.01296297030193816,-1.1250039339102593,0.7499921321793863,49.43818476535882,68.47380484994927,0.11195545240713045,-0.13719923759547115,0.6689171738079835,-0.31493895752642587,14.860642954543335,0.515151977539066,0.23691269453665598,0.05757598876953551,-0.5894900030080414,0.7046419805471125,-0.26595700711925474,0.38110898465832577,-0.4420170408040711,19.696998596192117,-46.30847870107071,0.32353299588878925,6,0.30303001403807883,-0.06818199157715199,0.9469699859619105,-0.4318180084228551,-0.8030300140380895,4,-0.05253286315267747,2.750023603461841,24.545454025268555,-1.7999823761927776,24.545454025268555,-2.2000067138876953,24.7575740814209,-0.05253286315267747
905,2003-06-23,24.01515007019043,24.24242401123047,23.787878036499023,24.24242401123047,14892.0,-0.008755503434558998,2.9999832154216706,2.5000419621501404,42.71840744457084,66.74686789298732,0.3250009224599175,0.11041671551910781,0.8772238605920961,-0.11498943587672272,13.760068560510707,0.4545459747314453,0.22963937457067374,-0.17348537445068501,-0.775423246328657,0.42845249742728697,-0.474454310389671,0.12748356148830098,1.015151977539059,18.29263050593507,-42.895922448546074,0.30096893593898544,6,0.3939399719238281,0.14393997192382812,1.0606069564819336,-0.219696044921875,-0.6515140533447266,0,-0.02839116168044198,-1.1250039339102593,24.22727203369141,2.750023603461841,24.545454025268555,-1.7999823761927776,24.545454025268555,-0.02839116168044198
906,2003-06-24,23.15151405334473,23.969696044921875,23.03030204772949,23.93939208984375,65217.0,-0.0359621328337113,1.214282984639809,3.4666448467148228,27.67293954271257,63.82360508346576,1.1212810645305211,1.0027935670111283,1.7318149101061806,0.7359251522003625,13.218908951319735,0.984848022460941,0.20549605235623147,-1.022727489471432,-1.7080895059862975,-0.3373654729565665,-1.3654084977288647,-0.6800464812139992,1.8539395141601496,6.779657400601844,-49.223218135443695,0.34268100825743253,6,0.8787879943847585,0.8787879943847585,1.9242429733276332,0.6439399719238246,-0.4242420196533203,1,0.018324590723345358,2.9999832154216706,24.01515007019043,-1.1250039339102593,24.22727203369141,2.750023603461841,24.545454025268555,0.018324590723345358
907,2003-06-25,23.045454025268555,23.212120056152344,22.92424201965332,23.18181800842285,127574.0,-0.004581127084466119,1.9230933106092885,0.17307752829389414,26.66666158039969,59.94033358103552,1.1565705768875247,1.1222387330560188,1.8225265583284624,0.8350498991594932,12.819778351964677,0.28787803649902344,0.16745260865594247,-1.100757217407228,-1.9172699905752673,-0.2842444442391887,-1.5090136039912458,-0.6925008308232101,1.8809934814453086,6.9565160279005,-43.88973525550848,0.40825638658401897,6,0.9318180084228516,0.9318180084228516,2.0303030014038086,0.75,-0.6818180084228516,2,0.03155815602044454,1.214282984639809,23.15151405334473,2.9999832154216706,24.01515007019043,-1.1250039339102593,24.22727203369141,0.03155815602044454
908,2003-06-26,23.636362075805664,23.93939208984375,23.03030204772949,23.57575607299805,68326.0,0.025640981075451874,1.727272727272738,-0.4444428903124477,40.68625908270466,56.19544409063267,0.5206536851208483,0.5474663605310717,1.215493241388863,0.24613655713159943,11.858437123503641,0.9090900421142614,0.1317373219530893,-0.5022733688354499,-1.3354269085535968,0.33088017088269694,-0.9188501386945234,-0.08569659897637649,1.1699531016845661,43.925165474092395,-4.554977759876863,0.4165767698590729,6,0.3409099578857422,0.3409099578857422,1.4356069564819336,0.15909194946289062,-1.2121200561523438,3,-0.001923055042175159,1.9230933106092885,23.045454025268555,1.214282984639809,23.15151405334473,2.9999832154216706,24.01515007019043,-0.001923055042175159
909,2003-06-27,23.136362075805664,23.93939208984375,22.909090042114254,23.636362075805664,105725.0,-0.021153847550499427,-1.1587312371117455,-8.250007867821097,34.745736041285966,50.509920538794454,0.9468283250273188,1.0197999375086368,1.6932254632402675,0.7292768919852399,11.633555335048584,1.0303020477294957,0.09364324942303881,-0.9515157699584975,-1.8974263331033434,-0.00560520681365162,-1.4244710515309187,-0.47856048838607634,1.5570287122143505,17.045394398978264,-27.28398701051651,0.47295528157242245,6,0.8333339691162074,0.8333339691162074,1.9356069564819336,0.8636369705200195,-0.7121200561523438,4,0.01309756534087847,1.727272727272738,23.636362075805664,1.9230933106092885,23.045454025268555,1.214282984639809,23.15151405334473,0.01309756534087847
910,2003-06-30,23.24242401123047,23.333332061767575,23.09090805053711,23.15151405334473,45361.0,0.0045842096988841785,-1.2857040094233252,-0.18181991577147727,34.745770848646714,44.41686380779513,0.7696908613495808,0.8801025732986751,1.565669085275637,0.6077685788042686,11.735925744819253,0.2424240112304652,0.039846416086181335,-0.7954538345336921,-1.8101827263067491,0.2192750572393649,-1.3028182804202224,-0.2880893886471618,1.3082227171170864,31.428633086538987,-8.269493800077349,0.5073644458865294,6,0.621211051940918,0.7272720336914027,1.7954540252685547,0.7575750350952148,-0.9696979522705078,0,0.007822678406305572,-1.1587312371117455,23.136362075805664,1.727272727272738,23.636362075805664,1.9230933106092885,23.045454025268555,0.007822678406305572
911,2003-07-01,23.18181800842285,23.31818008422852,22.833332061767575,23.31818008422852,57614.0,-0.002607559468768561,6.111185710488872,-1.4999685290477867,34.745770848646686,39.88748058978809,0.651814959905952,0.9034994654030939,1.6148676921057117,0.6717730998891689,11.992054507057642,0.4848480224609446,-0.0350936827273145,-0.8030295372009277,-1.881596812479863,0.2755377380780075,-1.3423131748403954,-0.2637458995614601,1.2375041850260402,31.50696506602953,-5.8759032346884865,0.5392836376394672,7,0.568181037902832,0.74999904632568,1.7462115287780762,1.1060600280761719,-1.3939399719238281,1,0.007843129833768447,-1.2857040094233252,23.24242401123047,-1.1587312371117455,23.136362075805664,1.727272727272738,23.636362075805664,0.007843129833768447
912,2003-07-02,23.18181800842285,23.484848022460934,23.15151405334473,23.212120056152344,32445.0,0.0,-6.333277384974086,0.2222175597610897,34.745770848646686,36.240611222552516,0.4895194638963041,0.865537369019286,1.5797793004059635,0.6795607781391233,11.738281385745939,0.33333396911620383,-0.12499667456744845,-0.7507568359375014,-1.8799995345673821,0.37848586269237927,-1.3153781852524418,-0.18613548662256107,1.0789051718579081,31.50696506602953,-3.3755188888442262,0.5646213493149411,7,0.5075750350952148,0.74999904632568,1.462120532989502,1.1060600280761719,-1.3939399719238281,2,-0.0196078657233133,6.111185710488872,23.18181800842285,-1.2857040094233252,23.24242401123047,-1.1587312371117455,23.136362075805664,-0.0196078657233133
913,2003-07-03,23.01515007019043,23.30303001403809,22.80303001403809,23.22727203369141,67574.0,-0.007189597389292923,1.749988198330928,7.000251778183538,33.46937475240479,34.466298998890956,0.46520709888769574,0.9886205421919101,1.6979527716017877,0.8502231755582379,11.666738019831996,0.5,-0.2944624736714445,-0.8575762748718248,-2.049570086883538,0.3344175371398883,-1.453573180877683,-0.26157936886596644,1.10283399823901,18.666590576067126,-14.50359875021702,0.595996906005857,7,0.5075769424438477,0.9015159606933594,1.3560614585876465,1.2727279663085938,-1.166666030883789,3,-0.02830805149467952,-6.333277384974086,23.18181800842285,6.111185710488872,23.18181800842285,-1.2857040094233252,23.24242401123047,-0.02830805149467952
914,2003-07-04,22.27272605895996,22.969696044921875,22.16666603088379,22.81818008422852,136719.0,-0.03225805649610203,-1.1200039276209945,2.571417010601252,28.082189123275498,32.84005251874703,1.0071327529211587,1.663593625680484,2.389093742695799,1.6018001862863116,11.82210208558506,0.8484840393066406,-0.4571463193832628,-1.5030305862426765,-2.879967254738915,-0.12609391774643797,-2.1914989204907975,-0.8145622519945555,1.6874635229425152,8.045932106027019,-23.89085947877132,0.6884683342481196,7,0.7954549789428711,1.3257579803466797,2.0984854698181152,2.0151519775390625,-0.318181991577152,4,0.006802757789606373,1.749988198330928,23.01515007019043,-6.333277384974086,23.18181800842285,6.111185710488872,23.18181800842285,0.006802757789606373
915,2003-07-07,23.03030204772949,23.16666603088379,22.393938064575195,22.42424201965332,105095.0,0.0340136176759005,-1.3181794773493245,-1.1111111111110974,31.372557892701508,33.25112122430136,0.10634834756915268,0.8556135333461796,1.5855381879803332,0.8564238146721657,11.839696882861517,0.8939399719238281,-0.5940979502311876,-0.6856060981750538,-2.0837992067015563,0.7125870103514487,-1.3847026524383033,0.013490456088195657,0.6787942370303703,65.51720645283572,36.92643786631275,0.6990965542632511,7,0.022727012634280896,0.568181991577152,1.3409094810485875,1.2575759887695348,-0.48484802246093395,0,-0.026315765499737243,-1.1200039276209945,22.27272605895996,1.749988198330928,23.01515007019043,-6.333277384974086,23.18181800842285,-0.026315765499737243
916,2003-07-08,22.969696044921875,23.212120056152344,22.72727203369141,23.045454025268555,60822.0,-0.002631576549973591,1.370373133284516,-0.1250007867820621,32.4324335818569,33.891762557796596,0.15472186802011123,0.8525309810435395,1.5911856008584877,0.9268235530638265,12.310323372757649,0.48484802246093395,-0.6959996212977408,-0.6780303001403816,-2.0824315698278326,0.7263709695470695,-1.3802309349841053,0.024170334703342178,0.5234600042953339,60.919510292907056,33.39394157975596,0.7022006348437254,7,0.08333301544189453,0.6287879943847656,1.4242424964904785,1.3181819915771484,-0.2424240112304652,1,-0.030343021718652663,-1.3181794773493245,23.03030204772949,-1.1200039276209945,22.27272605895996,1.749988198330928,23.01515007019043,-0.030343021718652663
917,2003-07-09,22.5,22.969696044921875,22.18181800842285,22.969696044921875,75032.0,-0.0204485093752782,2.3548421155220582,6.199954681638511,29.357805581979406,32.633045502160456,0.602240518170639,1.2465190242422821,2.008124202362133,1.407068454403806,13.051305238421595,0.7878780364990234,-0.7914736804553897,-1.0590900421142564,-2.5200307726888163,0.4018506884603035,-1.7895604074015345,-0.32861967682697824,0.8074474466505315,29.333380330389215,4.262974253657809,0.7304703652872797,7,0.5530290603637695,1.0984840393066406,1.8939385414123535,1.7878780364990234,-0.06060791015625,2,-0.03164986504448786,1.370373133284516,22.969696044921875,-1.3181794773493245,23.03030204772949,-1.1200039276209945,22.27272605895996,-0.03164986504448786
918,2003-07-10,22.136362075805664,22.81818008422852,22.10606002807617,22.81818008422852,125941.0,-0.01616168551974828,1.0888860292780624,1.451615392112281,29.090908397327993,32.00473131949846,0.8166017092008602,1.5198216476549362,2.3136914344919504,1.7932795309024456,13.863799933768755,0.7121200561523509,-0.785415226550672,-1.3159097671508775,-2.8667891838789963,0.2349696495772413,-2.0913494755149387,-0.5404700587868163,1.0757579803466797,2.7396386236108343,-22.05992869019713,0.7754397083640596,7,0.6590919494628871,1.4318189620971644,2.2575764656066895,2.1515159606933594,0.4848499298095703,3,-0.015742606581572116,2.3548421155220582,22.5,1.370373133284516,22.969696044921875,-1.3181794773493245,23.03030204772949,-0.015742606581572116
919,2003-07-11,23.2575740814209,23.333332061767575,21.303030014038086,21.969696044921875,658148.0,0.0506502379106224,1.8210511530403968,-1.8888882672343517,43.58974276209738,32.98739486543742,-0.319172613354624,0.3383937191425268,1.1403785917932936,0.6941318346276333,14.82908872111232,2.0303020477294886,-0.7388804538580018,-0.1454552650451646,-1.6526239864320935,1.3617134563417643,-0.8990396257386273,0.6081290956482981,-1.1515140533447301,96.26863498308553,67.7276712017454,0.7535843606934641,7,-0.8636350631713867,-0.09090805053710938,1.136364459991455,1.030303955078125,-0.25757408142089844,4,-0.0605862863074742,1.0888860292780624,22.136362075805664,2.3548421155220582,22.5,1.370373133284516,22.969696044921875,-0.0605862863074742
920,2003-07-14,23.03030204772949,23.333332061767575,22.84848403930664,23.121212005615234,70788.0,-0.009771957853203839,-1.1333288574269815,-0.07058894965929849,48.85057596001771,34.55459543336754,-0.13986241976805402,0.49812645143270373,1.3030424784576944,0.9428544708547086,15.926355799369851,0.48484802246093395,-0.7804941760624686,-0.31363639831543466,-1.7793398620721455,1.1520670654412761,-1.04648813019379,0.41921533356292073,-1.7272720336914027,85.07463387642404,51.559373095358964,0.7328517318783553,7,-0.6363630294799769,0.13636398315430043,1.3636364936828649,1.2575759887695348,0.3939399719238317,0,-0.046710545876350595,1.8210511530403968,23.2575740814209,1.0888860292780624,22.136362075805664,2.3548421155220582,22.5,-0.046710545876350595
921,2003-07-15,23.333332061767575,23.333332061767575,23.03030204772949,23.333332061767575,53621.0,0.013157882749868621,1.0,-0.0,52.63157160606574,36.54190662863632,-0.46839690547516,0.08740628871413492,0.917566888975383,0.6676095923983247,17.223938870055377,0.30303001403808594,-0.7480143665955765,0.060605716705318,-1.2456291357723792,1.3668405691830152,-0.5925117095335324,0.7137231429441684,-2.0303020477294886,100.0,60.51759821586256,0.6531174262388495,7,-1.0151510238647425,-0.1666660308837855,1.1060609817504918,0.9545459747314489,-0.060606002807613635,1,-0.033766203404355766,-1.1333288574269815,23.03030204772949,1.8210511530403968,23.2575740814209,1.0888860292780624,22.136362075805664,-0.033766203404355766
922,2003-07-16,23.333332061767575,23.409090042114254,23.18181800842285,23.18181800842285,51753.0,0.0,-2.000012588592171,100.0,46.89441418731287,38.03357767695944,-0.4968986389034775,-0.008494430204475378,0.8353752759015229,0.6840643474406001,18.526595956063403,0.2272720336914027,-0.7231135348336686,0.12121181488036825,-1.0409151279904094,1.283338757751146,-0.4598516565550206,0.7022752863157571,-1.9896960067748992,96.40285749994113,55.10789532942397,0.5810634714353881,7,-0.9772720336914027,-0.1666660308837855,1.166666984558109,0.9545459747314489,0.015151977539066053,2,-0.02597400261873506,1.0,23.333332061767575,-1.1333288574269815,23.03030204772949,1.8210511530403968,23.2575740814209,-0.02597400261873506
923,2003-07-17,23.15151405334473,23.393938064575195,22.787878036499023,23.393938064575195,64287.0,-0.007792200785620262,4.0,-1.6000100708737883,50.1661179588068,40.48734754757403,-0.32821892761443294,0.06697232062979808,0.9287520373019653,0.869834439256099,20.041974260802103,0.6060600280761719,-0.6982965750662729,0.009090805053713069,-0.9689632363711915,0.9871448464786177,-0.47993621565873923,0.49811782576616537,-1.725259838867192,87.76976983866822,41.614285496867396,0.48902702071245285,7,-0.7954540252685582,0.015151977539058947,1.3636364936828578,1.1363639831542933,0.5909099578857386,3,-0.03075919621758383,-2.000012588592171,23.333332061767575,1.0,23.333332061767575,-1.1333288574269815,23.03030204772949,-0.03075919621758383
924,2003-07-18,22.95454406738281,23.24242401123047,22.66666603088379,23.24242401123047,25749.0,-0.008507866289352406,2.9999867489995493,1.1875059008654922,46.90552557187455,42.213232845259924,-0.027225103503965897,0.17255060818979118,1.0414722152724956,1.0648127347809826,22.23202400147286,0.5757579803466797,-0.6789420029259716,-0.12424278259277699,-0.960425964283175,0.711940399097621,-0.5423343734379742,0.2938488082524202,-1.448976419799802,38.775421072643084,-8.861095793593002,0.41809159084519887,7,-0.5984840393066371,0.21212196350098012,1.6325759887695348,1.3484849929809606,1.1363639831543004,4,-0.014521397627810906,4.0,23.15151405334473,-2.000012588592171,23.333332061767575,1.0,23.333332061767575,-0.014521397627810906
925,2003-07-21,23.333332061767575,23.333332061767575,23.0,23.03030204772949,51057.0,0.01650165619812949,1.1999937057434855,-1.0526263482892828,51.524378893847064,44.33456010214772,-0.4006393754907158,-0.27398380947927947,0.5771912908792487,0.6787157265744845,23.96051526569743,0.3787879943847656,-0.6290772027056803,0.2886361122131298,-0.43480368024313876,1.0120759046693983,-0.07308378401500448,0.6503560084412641,-1.751623518403317,89.79586069406331,38.46178685250792,0.3617198962281347,7,-0.9772720336914027,-0.1666660308837855,1.2500000000000036,0.9848489761352575,0.0,0,-0.014285660568545633,2.9999867489995493,22.95454406738281,4.0,23.15151405334473,-2.000012588592171,23.333332061767575,-0.014285660568545633
926,2003-07-22,23.57575607299805,23.57575607299805,23.18181800842285,23.18181800842285,69372.0,0.010389601047494423,-1.000000000000018,1.2999968528717663,53.77905647003117,47.048032423042365,-0.6124595899528522,-0.5090967042636336,0.2493517837913295,0.43975332994834915,24.28955677431446,0.39393806457519887,-0.4663727476557895,0.5098480224609396,-0.25070580152055655,1.2704018464424358,0.12957111047019154,0.8901249344516877,-1.9209522696837915,100.0,44.251193758110084,0.3802769119907477,7,-1.136363029479984,-0.40909004211426137,1.0075759887695277,0.9545459747314418,-0.24242401123047586,1,-0.006426689047663858,1.1999937057434855,23.333332061767575,2.9999867489995493,22.95454406738281,4.0,23.15151405334473,-0.006426689047663858
927,2003-07-23,23.77272605895996,23.787878036499023,23.37878608703613,23.57575607299805,33062.0,0.008354768574633464,2.5999899292530335,0.5000024208737283,57.22543604968455,50.17409105108198,-0.6815833709409951,-0.6838489484984649,-0.0007565192309542113,0.25274783504947607,24.304527267893107,0.4090919494628942,-0.3595937170231025,0.6704544067382798,-0.15293105206519897,1.4938398655417586,0.25876167733654043,1.0821471361400192,-2.002665119464673,98.64860726934972,36.63076955980432,0.41169272940173923,7,-1.2272720336914062,-0.7121210098266602,0.9507579803466797,1.2045459747314453,-0.3939399719238317,2,-0.021032505853974204,-1.000000000000018,23.57575607299805,1.1999937057434855,23.333332061767575,2.9999867489995493,22.95454406738281,-0.021032505853974204
928,2003-07-24,23.59090805053711,23.7575740814209,23.42424201965332,23.636362075805664,40883.0,-0.007648176653023087,1.315786683981422,-0.2307662512467481,64.07767227608662,52.45052766374745,-0.30367457127848496,-0.532934680250932,0.17453705893134597,0.4617187258893445,25.86934152210879,0.3484840393066406,-0.2561417680306981,0.4909090995788574,-0.32649845980780867,1.3083166589655235,0.08220531988552437,0.8996128792721905,-1.6594217432815235,82.43240484623314,13.026199109739949,0.4087037796933335,7,-0.3636360168457031,-0.6060600280761719,1.090909481048584,1.3863639831542969,-0.21212196350098012,3,-0.010276162778946052,2.5999899292530335,23.77272605895996,-1.000000000000018,23.57575607299805,1.1999937057434855,23.333332061767575,-0.010276162778946052
929,2003-07-25,23.43939208984375,23.621212005615234,23.18181800842285,23.333332061767575,24462.0,-0.0064226421623440055,-1.1481629988810145,-2.3333473207167916,55.018576226641706,53.13586102670567,-0.13818734666680754,-0.37687503485209106,0.3166565660209386,0.6376048285056299,27.435949713905117,0.4393939971923828,-0.08319517632553186,0.32424163818359375,-0.5071188039555103,1.1556020803226978,-0.09143858288595652,0.739921859253144,-1.3593944442486894,55.769049204139684,-13.545430703341061,0.415680221069552,7,-0.21212005615234375,-0.5151500701904297,0.9962129592895508,1.5378799438476562,0.3787879943847692,4,0.012928318286804963,1.315786683981422,23.59090805053711,2.5999899292530335,23.77272605895996,-1.000000000000018,23.57575607299805,0.012928318286804963
930,2003-07-28,23.42424201965332,23.42424201965332,23.16666603088379,23.16666603088379,19981.0,-0.0006463508154289643,1.0,2.4285868431463418,55.63910557259,53.47003146743058,-0.0684819309270921,-0.36617941547356736,0.31910965490084564,0.6770424507700952,29.0942435999318,0.27272605895996094,0.13376211858248865,0.3000006675720215,-0.5411385382059315,1.1411398733499745,-0.12056893531695323,0.7205702704609962,-1.2076139427859438,41.46345956634141,-27.718564325569332,0.420569602888976,7,-0.19696998596191406,-0.651515007019043,0.9204540252685547,1.553030014038086,0.6818180084228516,0,0.02846051668713323,-1.1481629988810145,23.43939208984375,1.315786683981422,23.59090805053711,2.5999899292530335,23.77272605895996,0.02846051668713323
931,2003-07-29,23.363636016845703,23.484848022460934,23.18181800842285,23.43939208984375,19410.0,-0.0025873196988303038,2.636332425442423,-0.29411154882852997,61.924681784807184,55.140061200485505,-0.0034925324269039493,-0.30699336383455034,0.3689833931501312,0.7746522563903291,30.36009679272863,0.3030300140380824,0.1925545684463401,0.23030376434326172,-0.6173603786014574,1.0779679072879809,-0.19352830712909608,0.6541358358156195,-1.0213079432077947,31.70736949406498,-40.75897910912626,0.4238320714723593,7,-0.13636398315429688,-0.7272729873657227,0.9204540252685547,1.6136360168457031,0.7272720336914062,1,-0.0012970564622851732,1.0,23.42424201965332,-1.1481629988810145,23.43939208984375,1.315786683981422,23.59090805053711,-0.0012970564622851732
932,2003-07-30,22.72727203369141,23.03030204772949,22.57575607299805,23.0,63475.0,-0.027237369333072192,1.727286252160096,3.600080568004384,57.58756236085909,55.96466613404688,0.6010699071323806,0.30943609830455543,0.9835800143112188,1.444695286754314,32.317875425141686,0.7878799438476527,0.2159079510247608,-0.3833329200744586,-1.249691579483141,0.48302573933422366,-0.8165122497787998,0.049846409629882515,-0.26929996302461134,12.820583170462893,-65.63747681663516,0.43317932970434114,7,0.45454502105712535,-0.10606098175049183,1.3030300140380788,2.121212005615231,1.1515140533447195,2,0.02666664204915259,2.636332425442423,23.363636016845703,1.0,23.42424201965332,-1.1481629988810145,23.43939208984375,0.02666664204915259
933,2003-07-31,22.363636016845703,22.92424201965332,22.16666603088379,22.69696807861328,73095.0,-0.015999985229491864,-1.0833359559402045,1.2222144515623847,35.74880637233889,54.7250306674318,0.9400484565206106,0.6553603517364834,1.317843704466604,1.8276575452117214,33.972347949813084,0.7575759887695312,0.1813993748730489,-0.7143932342529311,-1.6426479329461756,0.2138614644403134,-1.1785205835995534,-0.25026588490630886,1.4242420196533203,13.54168169199883,-60.07489743334892,0.4641273493466227,7,0.6136360168457031,0.25757503509521484,1.6136360168457031,2.4318180084228516,1.4848480224609375,3,0.045392890021361154,1.727286252160096,22.72727203369141,2.636332425442423,23.363636016845703,1.0,23.42424201965332,0.045392890021361154
934,2003-08-01,22.42424201965332,22.72727203369141,22.303030014038086,22.393938064575195,41325.0,0.0027100245578117743,-3.0000179836708605,-0.09091221203694166,39.79592492112924,53.4218691149076,0.8898897891947044,0.6394737052801744,1.2348023379021917,1.7656368974608299,34.84455765209131,0.42424201965332387,0.18179942856111353,-0.661363029479979,-1.5640661502565507,0.24134009129659262,-1.1127145898682649,-0.21001146909169321,1.3312117767333973,19.54024485354661,-50.45300166810267,0.4513515603882856,8,0.5530300140380859,0.19696903228759766,1.553030014038086,2.3712120056152344,1.772726058959961,4,0.04256750647563545,-1.0833359559402045,22.363636016845703,1.727286252160096,22.72727203369141,2.636332425442423,23.363636016845703,0.04256750647563545
935,2003-08-04,22.42424201965332,22.57575607299805,22.363636016845703,22.57575607299805,70643.0,0.0,1.8000050354368027,-4.999811178247851,32.95455764640761,51.108035912282766,0.8352047978270569,0.6237196064020125,1.2211850564615432,1.764207890762691,36.182692815855766,0.2121200561523473,0.17408007777079249,-0.6310600280761705,-1.5810321702883243,0.3189121141359834,-1.1060460991822474,-0.15607395697009352,1.2994360214233396,19.54024485354661,-44.729982194746384,0.47498607110607693,8,0.5530300140380859,0.12121200561523438,1.5454540252685511,2.363636016845703,1.8181819915771484,0,0.062162104001263874,-3.0000179836708605,22.42424201965332,-1.0833359559402045,22.363636016845703,1.727286252160096,22.72727203369141,0.062162104001263874
936,2003-08-05,22.27272605895996,22.484848022460934,22.19696807861328,22.484848022460934,83876.0,-0.00675679296364029,1.7142869988221376,1.400015106310605,31.182797882154134,48.21440944922383,0.8744006807919718,0.7592713208795914,1.3633922510349024,1.9109800014016116,37.753280695601475,0.2878799438476527,0.19558934720038934,-0.747727489471437,-1.7600132843115155,0.26455830536864156,-1.2538703868914745,-0.24158459205139948,1.4198117419128415,12.280639761127627,-45.94529226633502,0.506142897420039,8,0.6893939971923828,0.27272796630859375,1.64393949508667,2.5151519775390625,1.1515159606933594,1,0.08231295820112194,1.8000050354368027,22.42424201965332,-3.0000179836708605,22.42424201965332,-1.0833359559402045,22.363636016845703,0.08231295820112194
937,2003-08-06,21.787878036499023,22.27272605895996,21.545454025268555,22.27272605895996,65340.0,-0.0217686879090353,2.0,2.285704009423397,28.155344552173247,44.22303970212234,1.171259671124833,1.252236318126645,1.8277325765595194,2.389184350767998,38.921833509687495,0.7272720336914062,0.14687799800115187,-1.1969694137573228,-2.3293118049337345,-0.06462702258091113,-1.7631406093455304,-0.6307982181691152,1.8741423289739991,17.582399340417936,-35.38186910088546,0.5661711955882062,8,0.7954549789428711,0.7575759887695312,2.053030014038086,2.96212100982666,1.6515140533447266,2,0.10570235477636025,1.7142869988221376,22.27272605895996,1.8000050354368027,22.42424201965332,-3.0000179836708605,22.42424201965332,0.10570235477636025
938,2003-08-07,21.787878036499023,21.878786087036133,21.560606002807614,21.7575740814209,114810.0,0.0,2.0000000000000333,-0.06250196695515342,30.05182158243359,41.448955852765884,0.9930311451427372,1.2909793341645468,1.800940620727662,2.3800539823687323,40.06337127086244,0.3181800842285192,0.05670676880683345,-1.179545211791993,-2.3757834315188937,0.01669300793490791,-1.7776643216554433,-0.5814261019285425,1.789479675365822,20.51280395989103,-32.831580645402646,0.5981191098634498,8,0.7272729873657227,0.7575759887695312,2.0227270126342773,2.96212100982666,2.3181819915771484,3,0.09596657586546153,2.0,21.787878036499023,1.7142869988221376,22.27272605895996,1.8000050354368027,22.42424201965332,0.09596657586546153
939,2003-08-08,21.84848403930664,22.10606002807617,21.84848403930664,22.10606002807617,82714.0,0.0027816386114374314,1.0000000000000275,-8.499748237663528,21.511630460080653,37.657014173598185,0.7632907745122317,1.179888673350284,1.7019716478254239,2.290739339389752,40.18860203123645,0.3181819915771449,-0.08139605784690218,-1.0484847068786607,-2.3353203715342374,0.23835095777691606,-1.691902539206449,-0.4050668745508723,1.6475975250943549,29.411764705882256,-18.523591625889615,0.643417832327789,8,0.6666669845581055,0.6969699859619141,1.8712124824523926,2.886363983154297,2.393939971923828,4,0.0915395318229808,2.0000000000000333,21.787878036499023,2.0,21.787878036499023,1.7142869988221376,22.27272605895996,0.0915395318229808
940,2003-08-11,21.95454406738281,22.121212005615234,21.7575740814209,21.863636016845703,31340.0,0.0048543426576124205,-1.3999974823132506,-0.3529368205917982,17.177904160539498,32.68514999312399,0.47699065675818986,1.0425556676251233,1.5550593670590125,2.165489162546578,40.35343298457268,0.36363792419433594,-0.25232021783322267,-0.8886367797851591,-2.2403037721352703,0.46303021256495214,-1.5644702759602147,-0.21280328361010348,1.463512395452888,43.548292126298996,2.107934428940432,0.6758334961750555,8,0.3333339691162145,0.5909099578857457,1.3787884712219274,2.46212196350098,2.28787994384766,0,0.10213940241018138,1.0000000000000275,21.84848403930664,2.0000000000000333,21.787878036499023,2.0,21.787878036499023,0.10213940241018138
941,2003-08-12,22.545454025268555,22.59090805053711,21.909090042114254,22.121212005615234,155895.0,0.026915155061846274,1.6470655751665342,4.66671562250868,28.57143808654763,29.46113618486716,-0.2706447679915769,0.4106475368337712,0.9293212968674993,1.56854933077323,40.079962723594946,0.6818180084228551,-0.3537167615249821,-0.2583329200744622,-1.5957005492370477,1.0790347090881234,-0.927016734655755,0.4103508945068306,0.7976983400644571,95.65222150664363,58.90995580912075,0.6686838145812922,8,-0.3106060028076172,0.0,0.7803025245666504,1.8712120056152344,1.7272720336914062,1,0.07526883175916432,-1.3999974823132506,21.95454406738281,1.0000000000000275,21.84848403930664,2.0000000000000333,21.787878036499023,0.07526883175916432
942,2003-08-13,22.72727203369141,22.84848403930664,22.545454025268555,22.69696807861328,68920.0,0.008064508624181066,1.222214451562369,0.07143081937732657,34.9206391495768,29.369117604560266,-0.5056357805390128,0.19088370795165233,0.714558305309783,1.3838748388406792,39.759954805423156,0.30303001403808594,-0.46256395336708067,-0.04621191024779847,-1.3603210859791375,1.2678972654835405,-0.703266498113468,0.610842677617871,0.5439723980390241,90.58823877882614,57.162401804530745,0.657054587865669,8,-0.5303030014038121,-0.18181800842285512,0.5984845161437953,1.6893939971923793,1.6666660308837855,2,0.03066668031819697,1.6470655751665342,22.545454025268555,-1.3999974823132506,21.95454406738281,1.0000000000000275,21.84848403930664,0.03066668031819697
943,2003-08-14,22.43939208984375,22.87878608703613,22.42424201965332,22.87878608703613,40065.0,-0.012666717915854608,1.068958931106199,-14.499559415909562,33.33333333333337,28.651051872582947,-0.23007454955483553,0.4455198539898326,0.9659572899951385,1.679291620245582,39.07412288393073,0.45454406738280895,-0.6106163752966083,-0.29848575592041016,-1.6080496540886777,1.0110781422478574,-0.9532677050045457,0.3562961931637254,0.7628207256282096,60.810801615411236,28.96323594359179,0.6547819490841345,8,-0.22727203369140625,0.10606193542480469,0.8863644599914551,1.977273941040039,2.7424259185791016,3,0.04456448713031791,1.222214451562369,22.72727203369141,1.6470655751665342,22.545454025268555,-1.3999974823132506,21.95454406738281,0.04456448713031791
944,2003-08-15,22.621212005615234,22.87878608703613,22.59090805053711,22.74242401123047,21671.0,0.008102711296433807,-2.1666282021693584,0.27586176959573777,37.32059145416318,29.136166740111342,-0.42579263346073404,0.2502790608363341,0.749017020017746,1.506142331435072,38.23281692210229,0.43939399719237926,-0.6990240339188567,-0.09999923706054759,-1.4064334978659296,1.2064350237448345,-0.7532163674632386,0.5532178933421434,0.5147304582485894,77.02717415342346,44.479385371158614,0.6532171304026907,8,-0.4090919494628906,-0.07575798034667969,0.5606055259704554,1.765151023864746,3.0303020477294957,4,0.0656396316029555,1.068958931106199,22.43939208984375,1.222214451562369,22.72727203369141,1.6470655751665342,22.545454025268555,0.0656396316029555
945,2003-08-18,23.0,23.045454025268555,22.66666603088379,22.87878608703613,41827.0,0.016744814304854305,2.571417010601279,-1.0000157356412567,44.782618690293624,30.64725794101573,-0.798266820120979,-0.1631252657162534,0.3382976471362582,1.145089559059297,37.43461227835304,0.4242420196533203,-0.6608810529088629,0.29545536041259624,-0.9863719151226178,1.5772826359478103,-0.3454582773550108,0.9363689981802032,0.07232292632001247,96.00004699705599,60.72919494103197,0.6409136377676079,8,-0.7045459747314453,-0.33333396911621094,-0.2196974754333496,0.9848480224609375,2.606060028076172,0,0.0540184352708899,-2.1666282021693584,22.621212005615234,1.068958931106199,22.43939208984375,1.222214451562369,22.72727203369141,0.0540184352708899
946,2003-08-19,23.42424201965332,23.42424201965332,23.16666603088379,23.18181800842285,164366.0,0.01844530520231835,1.1250039339103068,1.9999685292126996,60.64814410092231,34.25756900198785,-1.1644421924799317,-0.6316872772885525,-0.11702353234924345,0.7397782171766352,36.89982160241472,0.4242420196533203,-0.6321790999449988,0.7272730827331557,-0.5345086702031168,1.9890548356694282,0.09638220626501948,1.358163959201292,-1.8787879943847656,100.0,59.332755125200435,0.6308908764681361,8,-0.9318180084228516,-0.7575759887695312,-0.6439394950866699,0.5606060028076172,2.1212120056152344,1,0.034928856647343354,2.571417010601279,23.0,-2.1666282021693584,22.621212005615234,1.068958931106199,22.43939208984375,0.034928856647343354
947,2003-08-20,23.27272605895996,23.469696044921875,23.03030204772949,23.42424201965332,31059.0,-0.006468339960210234,2.625003933910336,-0.6250039339103068,64.85145275485291,38.12419468781222,-0.8718329947369696,-0.5476278541115001,0.002965666397606981,0.9126810043052451,36.93097925572498,0.43939399719238637,-0.5852752203637834,0.6007571220397949,-0.5890403432691578,1.7905545873487476,0.005858389385316798,1.195655854694273,-1.6896962738037118,81.15938327261051,35.529988003600636,0.5948987326544766,8,-0.6590909957885742,-0.6060600280761719,-0.5303025245666504,0.7121219635009766,2.4848480224609375,2,0.04296875224099517,1.1250039339103068,23.42424201965332,2.571417010601279,23.0,-2.1666282021693584,22.621212005615234,0.04296875224099517
948,2003-08-21,23.34848403930664,23.469696044921875,23.045454025268555,23.060606002807614,52130.0,0.0032552258877946993,-1.6666626703193281,-1.899984893879527,65.02460335424176,42.95896945383012,-0.7855475150831985,-0.677199200572943,-0.10408877508089276,0.8633221906385558,36.96382070733637,0.4242420196533203,-0.511194258299696,0.688636302947998,-0.4661679100613796,1.8434405159573757,0.11123419644330923,1.2660384094526869,-1.6899876037597679,86.20691152021323,35.73752265614611,0.5774021065046887,8,-0.7348489761352539,-0.6818180084228516,-0.5871210098266602,0.6363639831542969,2.681818008422848,3,0.04477609867555232,2.625003933910336,23.27272605895996,1.1250039339103068,23.42424201965332,2.571417010601279,23.0,0.04477609867555232
949,2003-08-22,23.74242401123047,23.84848403930664,23.409090042114254,23.409090042114254,50232.0,0.01687218627387721,-1.6363589546986141,1.1578999675348318,68.99560942278227,48.71649226074598,-0.9862993181427484,-1.103868679770624,-0.5244159814527016,0.4719701661606912,36.376482658187484,0.5,-0.36278621151480195,1.0674246788024888,-0.13731693873878825,2.272166296343766,0.46505387003185206,1.6697954875731256,-2.0114795913085963,91.0256886153131,35.13024639996237,0.602370808770638,8,-0.8636369705200195,-1.045454978942871,-0.9810609817504883,0.24242401123046875,2.0757560729980504,4,0.060625401876048146,-1.6666626703193281,23.34848403930664,2.625003933910336,23.27272605895996,1.1250039339103068,23.42424201965332,0.060625401876048146
950,2003-08-25,24.09090805053711,24.136362075805664,23.68181800842285,23.969696044921875,39583.0,0.014677694204340952,3.285724562097615,0.36363532326636255,74.79336929896151,53.852262395458645,-1.1173750118118413,-1.4754964069298637,-0.894804951323465,0.11748197922348425,35.70409862179616,0.4545440673828125,-0.20352588642267122,1.38257541656494,0.059471255670178635,2.7056795774597013,0.7210233361175575,2.0441274970123224,-2.2329112534521514,95.89045584192975,33.0537824050996,0.6615520804473812,8,-0.8106060028076172,-1.25,-1.329545021057129,-0.10606002807617188,1.5151519775390625,0,0.06477987461219126,-1.6363589546986141,23.74242401123047,-1.6666626703193281,23.34848403930664,2.625003933910336,23.27272605895996,0.06477987461219126
951,2003-08-26,23.333332061767575,24.30303001403809,23.07575607299805,23.81818008422852,102187.0,-0.031446551835253245,-1.4545478820800957,-4.000000000000059,69.61535873077038,57.70723123781348,-0.26405345991132734,-0.7592334114347956,-0.18597292834232704,0.8553943843525467,35.37632628538514,1.227273941040039,-0.03218585759826453,0.6265146255493121,-0.6934955651924781,1.9465248162911024,-0.03349046982158299,1.2865197209202073,-1.293066042384961,23.80948812785101,-42.902906400010565,0.6600050953708945,8,0.030303955078128553,-0.40909004211425426,-0.5719690322875941,0.6439399719238317,1.8181819915771555,1,0.09740263243553349,3.285724562097615,24.09090805053711,-1.6363589546986141,23.74242401123047,-1.6666626703193281,23.34848403930664,0.09740263243553349
952,2003-08-27,23.333332061767575,23.45454406738281,22.7575740814209,23.31818008422852,732897.0,0.0,4.411762092355206,-0.0312509834775616,69.61535873077038,61.73856739308426,-0.1889087695003724,-0.7499512758896572,-0.22888357947891436,0.840369727883683,34.424849084857165,0.6969699859619105,0.15466218074405091,0.5962116241455035,-0.7532728419403334,1.9456960902313405,-0.07853060889741315,1.2709538571884202,-1.0667896429194137,37.25489470098603,-33.84317136137177,0.6747422330429182,8,0.11363697052002308,-0.40909004211425426,-0.5303025245666468,0.6439399719238317,1.8181819915771555,2,0.0948052321736601,-1.4545478820800957,23.333332061767575,3.285724562097615,24.09090805053711,-1.6363589546986141,23.74242401123047,0.0948052321736601
953,2003-08-28,23.37878608703613,23.43939208984375,23.30303001403809,23.333332061767575,57997.0,0.0019480297605258823,-1.5714594011332692,2.9998741188332296,69.49804003528655,65.31383945765353,-0.09733191405056374,-0.7541173436167448,-0.3176048008095371,0.7872605985306116,32.985562652400226,0.1363620758056605,0.2864474225664324,0.5909081459045389,-0.7756844087678125,1.9575007005768903,-0.09238813143163682,1.2742044232407146,-0.9085949086689773,40.19603487258441,-34.68071321247982,0.6832962773361754,8,0.10606193542480824,-0.45454406738280895,-0.5757565498352015,0.5303039550781286,1.7727279663086009,3,0.10174985072060005,4.411762092355206,23.333332061767575,-1.4545478820800957,23.333332061767575,3.285724562097615,24.09090805053711,0.10174985072060005
954,2003-08-29,23.37878608703613,23.636362075805664,23.363636016845703,23.363636016845703,84753.0,0.0,-35.00327332242226,0.3333053585664948,68.65076887186662,67.96585614449496,0.023949571873849607,-0.7156293387972852,-0.3515065467863714,0.7727538428953977,31.32109793035288,0.27272605895996094,0.39077929913273834,0.5431809425353968,-0.836549457101178,1.9229113421719717,-0.14668425728289236,1.233046142353686,-0.7253110251018846,40.19603487258441,-37.047226915346904,0.6898651998182882,8,0.15151596069336293,-0.45454406738280895,-0.2727260589599574,0.446970939636234,1.4696979522705114,4,0.11341546780154088,-1.5714594011332692,23.37878608703613,4.411762092355206,23.333332061767575,-1.4545478820800957,23.333332061767575,0.11341546780154088
955,2003-09-01,23.81818008422852,24.060606002807614,23.333332061767575,23.333332061767575,106329.0,0.01879455997230073,-2.0000078678205697,32.00302152839775,67.35534030277915,68.7111001669235,-0.3209296247617033,-1.1017245115016188,-0.8135571027577235,0.32271244209553274,29.275932786279423,0.7272739410400391,0.5461415370808922,0.912878036499027,-0.5191941911553002,2.344950264153354,0.19684192267186518,1.6289141503261888,-0.999749527083889,68.62738564221051,-6.027546053236122,0.7160361138271628,9,-0.287878036499027,-0.8939380645751989,-0.7424230575561559,-0.49999904632568715,1.0303039550781214,0,0.08396947176179603,-35.00327332242226,23.37878608703613,-1.5714594011332692,23.37878608703613,4.411762092355206,23.333332061767575,0.08396947176179603
956,2003-09-02,24.106060028076172,24.393938064575195,23.84848403930664,23.84848403930664,153575.0,0.012086563407851525,-3.235286277065253,0.5312509834775689,68.27307206579573,69.0912800903616,-0.5609082106085559,-1.3125062500425742,-1.0933737146774405,0.028170255348836548,27.07056143223675,0.5757579803466761,0.6957466570774251,1.1090912818908691,-0.3858164451310735,2.6039990089128118,0.3616374183798996,1.8565451454018387,-1.1391695252421954,82.40745705340554,9.364476304353516,0.7474538635109708,9,-0.530303955078125,-1.1363639831542969,-1.10606050491333,-0.9393939971923828,0.8333320617675781,1,0.062225017205340016,-2.0000078678205697,23.81818008422852,-35.00327332242226,23.37878608703613,-1.5714594011332692,23.37878608703613,0.062225017205340016
957,2003-09-03,24.09090805053711,24.363636016845703,23.84848403930664,24.121212005615234,336943.0,-0.0006285547087087062,1.0,-0.11765054352655431,73.59305943836813,70.04333076637563,-0.466555220656101,-1.1762789515709997,-1.0667490692593802,0.03408499814960919,24.130468732950288,0.5151519775390625,0.8004852714831223,0.9787878036499009,-0.4782939069187577,2.4358695142185596,0.2502469483655716,1.7073286589342302,-0.9527718402941865,72.22222222222213,-2.2702253453247323,0.7285408552843291,9,-0.5151519775390625,-1.1212120056152344,-1.159090518951416,-0.9242420196533203,1.6212120056152344,2,0.04402515673476137,-3.235286277065253,24.106060028076172,-2.0000078678205697,23.81818008422852,-35.00327332242226,23.37878608703613,0.04402515673476137
958,2003-09-04,23.87878608703613,24.24242401123047,23.53030204772949,24.09090805053711,73286.0,-0.008805063016138592,1.7646960816619846,6.999811178247851,67.81112077009138,69.91172091607665,-0.19143009390224464,-0.8426845694084548,-0.8644324191794297,0.2320135529939371,20.905652928691858,0.7121219635009801,0.8083084609941338,0.6621204376220682,-0.6912556942820913,2.0154965695262277,-0.014567628330013349,1.3388085035741497,-0.5899536542733337,51.428525185095765,-21.803794397493505,0.6766880659520801,9,-0.3030300140380824,-0.9090900421142543,-0.9772720336914027,-0.7121200561523402,2.0,3,0.053299525431050654,1.0,24.09090805053711,-3.235286277065253,24.106060028076172,-2.0000078678205697,23.81818008422852,0.053299525431050654
959,2003-09-05,23.84848403930664,24.22727203369141,23.712120056152344,23.909090042114254,124116.0,-0.0012689944798299768,-2.090905969799121,0.28571300117789833,63.33331335159661,68.63838136636944,-0.1614829463989409,-0.6902547509681227,-0.8283710010853156,0.24780189284951604,18.174639431406643,0.515151977539066,0.8163230626268749,0.5318183898925781,-0.684517920336031,1.7481547001211872,-0.0763497652217282,1.1399865450068845,-0.4270389307263578,48.571474814904235,-20.881134671114012,0.6081681551143046,9,-0.27272796630859375,-0.8787879943847656,-1.0492424964904785,-0.6818180084228516,2.0454540252685547,4,0.054637855047325434,1.7646960816619846,23.87878608703613,1.0,24.09090805053711,-3.235286277065253,24.106060028076172,0.054637855047325434
960,2003-09-08,24.19696807861328,24.333332061767575,23.909090042114254,23.909090042114254,94950.0,0.014612418916534642,-1.9473733030324387,-4.749992132179723,62.43899952777787,67.8410081215925,-0.5513171132465544,-0.9087187725807624,-1.1703467256091074,-0.11331678267185552,15.190591423596512,0.48484802246093395,0.8298100798828649,0.7681812286376939,-0.3268444123328571,1.8632068696082449,0.22066840815242017,1.3156940491229676,-0.6666660308837926,77.19293983577529,11.125005259810138,0.5475128204852749,9,-0.6212120056152344,-1.2272720336914062,-1.3977265357971191,-1.0303020477294922,1.3787879943847692,0,0.026925520527061764,-2.090905969799121,23.84848403930664,1.7646960816619846,23.87878608703613,1.0,24.09090805053711,0.026925520527061764
961,2003-09-09,24.24242401123047,24.27272605895996,24.121212005615234,24.24242401123047,111757.0,0.0018785796827729406,4.00012588909171,0.0,66.16162226255904,67.45725962512456,-0.5076409136376832,-0.8648655865324208,-1.2066781426462931,-0.16570696985748867,13.326616220375238,0.15151405334472656,0.7923664896165086,0.7287886619567878,-0.34072954512981113,1.7983068690433868,0.19402955841349012,1.2635477655000855,-0.608485641479497,85.45457042345403,20.415903234570663,0.534759103543299,9,-0.3939399719238281,-1.2727279663085938,-1.4810609817504883,-1.0757579803466797,2.7272720336914062,1,0.024999976396560486,-1.9473733030324387,24.19696807861328,-2.090905969799121,23.84848403930664,1.7646960816619846,23.87878608703613,0.024999976396560486
962,2003-09-10,23.42424201965332,24.287878036499023,23.18181800842285,24.24242401123047,125310.0,-0.03375000747442247,1.4333343823760818,-100.0,51.01215070110784,65.40327192132693,0.3629621443674331,0.008652505127663801,-0.3886908539700329,0.6291001896840385,12.495974228192246,1.1060600280761719,0.6739695606071265,-0.12424182891845703,-1.1293565616044603,0.8808729037675462,-0.6267991952614587,0.3783155374245446,0.969696044921875,21.052631578947434,-39.6019878772131,0.502557366343002,9,0.3636360168457031,-0.4545459747314453,-0.6704549789428711,-0.25757598876953125,4.15151405334473,2,0.06468299247075726,4.00012588909171,24.24242401123047,-1.9473733030324387,24.19696807861328,-2.090905969799121,23.84848403930664,0.06468299247075726
963,2003-09-11,23.43939208984375,23.69696807861328,23.121212005615234,23.42424201965332,117423.0,0.0006467688550058082,1.1714269272131526,-0.018516748530759065,45.49547097442947,62.83046104383391,0.39930422594324,0.07616626426854367,-0.39849056843165087,0.5851037158613721,11.481441929756704,0.5757560729980469,0.6255658692948671,-0.15909175872802805,-1.0212226201333543,0.7030391026772982,-0.5901571894306912,0.27197367197463507,0.9303035736083984,26.24988198269087,-29.30047541757798,0.43106543070266246,9,0.31818294525146484,-0.46212005615234375,-0.8749985694885254,-0.27272605895996094,4.196969985961914,3,0.0969618989092027,1.4333343823760818,23.42424201965332,4.00012588909171,24.24242401123047,-1.9473733030324387,24.19696807861328,0.0969618989092027
964,2003-09-12,24.106060028076172,24.15151405334473,23.621212005615234,23.621212005615234,38412.0,0.028442202582604104,-1.1874980330448612,32.00302152838978,50.20576749930322,60.92495295455881,-0.1713725040819014,-0.4991485103432751,-1.0280168918058976,-0.10343988636872581,10.088165117884076,0.7121219635009801,0.5944821884331652,0.43333377838134624,-0.32378893931753794,1.1904564960802304,0.05477241953190415,0.8118951372307883,0.2136962890625007,81.25003933910331,29.53001635089276,0.37856135884944186,9,-0.34848499298095703,-1.030303955078125,-1.5757575035095215,-0.9393939971923828,3.939393997192383,4,0.0735386063460921,1.1714269272131526,23.43939208984375,1.4333343823760818,23.42424201965332,4.00012588909171,24.24242401123047,0.0735386063460921
965,2003-09-15,24.24242401123047,24.24242401123047,23.984848022460934,24.24242401123047,36550.0,0.005656834131976485,1.0,0.0,64.8514931698076,60.544777521671236,-0.26957785350211694,-0.5667165915011623,-1.1493115940166376,-0.26231830861165406,8.981215669175727,0.2575759887695348,0.5669822330240635,0.5075765609741225,-0.22046036798381152,1.2356134899320566,0.1435580964951555,0.8715950254530895,0.029390533447266165,96.10393856808176,39.16580796451959,0.36401846447896735,9,-0.5,-1.1666679382324219,-1.7121214866638184,-1.0757579803466797,4.1363620758056605,0,0.06812495535016017,-1.1874980330448612,24.106060028076172,1.1714269272131526,23.43939208984375,1.4333343823760818,23.42424201965332,0.06812495535016017
966,2003-09-16,24.24242401123047,24.24242401123047,24.16666603088379,24.22727203369141,53252.0,0.0,8.999748237663646,100.0,64.8514931698076,59.57349238072006,-0.27736870666022995,-0.5294213102370442,-1.1319778056075194,-0.2886902050950546,8.699569701333687,0.07575798034667969,0.5494584555158255,0.4666674613952644,-0.279602780373974,1.2129377031645028,0.09353234051064518,0.8398025822798836,-1.1212120056152344,96.10393856808176,35.160962818140206,0.37313512088461853,9,-0.5151519775390625,-1.0909099578857422,-1.8257579803466797,-1.0757579803466797,4.242424011230465,1,0.054999948072433025,1.0,24.24242401123047,-1.1874980330448612,24.106060028076172,1.1714269272131526,23.43939208984375,0.054999948072433025
967,2003-09-17,24.27272605895996,24.27272605895996,24.16666603088379,24.22727203369141,80265.0,0.0012499594807620085,3.666694641433427,2.9998741188322917,64.67661971972126,59.22521448623449,-0.31197513278937095,-0.5069565379175813,-1.1290945432817594,-0.3411009890815677,8.14558426870068,0.10606002807617188,0.5111553164449845,0.44696950912475586,-0.29135085616583467,1.1852898744153464,0.0778093264794606,0.8161296917700511,-1.1290898132324223,100.0,34.92767950596672,0.36916018264529565,9,-0.5454540252685547,-0.8636360168457031,-1.8825750350952148,-1.1060600280761719,4.227273941040039,2,0.11111112857331329,8.999748237663646,24.24242401123047,1.0,24.24242401123047,-1.1874980330448612,24.106060028076172,0.11111112857331329
968,2003-09-18,24.393938064575195,24.393938064575195,24.15151405334473,24.24242401123047,30571.0,0.004993753290042591,2.2000201417475016,3.333347320716974,66.02870899854604,59.5247028914511,-0.39384511437597425,-0.5753272220071963,-1.203305604832508,-0.4839413413114997,7.473129830050327,0.2424240112304652,0.4465790374727696,0.5159088134765639,-0.22814806706018587,1.2599656940133137,0.1438803732081908,0.887937253744937,-1.2051382263183612,100.0,30.468156487843387,0.3720284402683748,9,-0.6363630294799805,-0.9848480224609375,-2.022726535797119,-1.2272720336914062,4.090909957885739,3,0.1304347826086958,3.666694641433427,24.27272605895996,8.999748237663646,24.24242401123047,1.0,24.24242401123047,0.1304347826086958
969,2003-09-19,25.18181800842285,25.53030204772949,24.545454025268555,24.545454025268555,132158.0,0.03229818579361776,-2.0952349552508895,4.200032730339766,69.39656084555598,60.297765260093115,-1.0870127367663223,-1.317385331527646,-1.9702058573542338,-1.291990838763894,8.12478563127338,1.1363639831542933,0.3839143828381424,1.2318190574645982,0.290646033974685,2.1729920809545114,0.7612325457196398,1.7024055692095565,-1.9207098765869155,77.45102516096648,7.4823666557573745,0.47058651174495714,9,-0.8560609817504883,-1.1212129592895508,-2.8030309677124023,-2.0151519775390625,3.2424240112304688,4,0.09747286977301695,2.2000201417475016,24.393938064575195,3.666694641433427,24.27272605895996,8.999748237663646,24.24242401123047,0.09747286977301695
970,2003-09-22,25.65151405334473,25.65151405334473,25.22727203369141,25.22727203369141,162138.0,0.01865218963796722,1.0,0.666665667579832,70.90163067507898,60.82443286148422,-1.4848289967822446,-1.7541038206622162,-2.4057049681936213,-1.7836846309936263,8.96297676654639,0.46969604492187855,0.3750952172298412,1.6234848022460966,0.4129081366858962,2.834061467806297,1.0181964694659982,2.228773135026195,-2.20887040823731,100.0,30.29920557875454,0.6052883327800999,9,-1.2651510238647496,-1.4924240112304723,-3.272727012634281,-2.484848022460941,3.1060600280761683,0,0.0933254842948219,-2.0952349552508895,25.18181800842285,2.2000201417475016,24.393938064575195,3.666694641433427,24.27272605895996,0.0933254842948219
971,2003-09-23,25.606060028076172,25.66666603088379,25.363636016845703,25.66666603088379,167072.0,-0.0017719821595728602,9.0,-0.14285714285714285,70.32521323696471,62.97032869880165,-1.3696327946465132,-1.612316919047153,-2.335646179569686,-1.770634975929589,9.23307990656632,0.30303001403808594,0.3984996874376918,1.46439437866211,0.11022594647509365,2.8185628108491265,0.7873101625686019,2.1414785947556183,-1.942529342145022,96.00000503539886,25.51858577752985,0.6770842160935079,9,-1.2121210098266602,-1.3939399719238281,-3.125,-2.439393997192383,3.2272720336914027,1,0.10828397871127993,1.0,25.65151405334473,-2.0952349552508895,25.18181800842285,2.2000201417475016,24.393938064575195,0.10828397871127993
972,2003-09-24,25.545454025268555,25.606060028076172,25.5,25.5,46269.0,-0.0023668617015333293,-3.666694641433427,-0.7499921321793863,73.30511232041378,66.06028884835547,-1.0912460423121253,-1.451928073104206,-2.250632363534592,-1.742147034782299,9.02193396463717,0.10606002807617188,0.4042785187837765,1.293182277679442,-0.14193826478546967,2.7283028201443535,0.5756220064469844,2.0107425489118995,-1.6415470979430893,92.00001007079769,18.319174276385866,0.7175602712324562,9,-0.901515007019043,-1.333333969116211,-2.965909004211426,-2.3787879943847656,3.2272720336914062,2,0.11506524778478577,9.0,25.606060028076172,1.0,25.65151405334473,-2.0952349552508895,25.18181800842285,0.11506524778478577
973,2003-09-25,25.7575740814209,25.7575740814209,25.51515007019043,25.545454025268555,117364.0,0.008303632260461047,1.2857245620976154,4.666694641433427,75.40322560177371,68.86000641529662,-1.050412823673252,-1.5565003538445978,-2.429515082029461,-1.9866873926611461,8.876171328785452,0.24242401123046875,0.4035519503051681,1.3863629341125474,-0.13561558535057117,2.908341453575666,0.6253736743809881,2.1473521938441067,-1.6421360616684346,100.0,22.18698549961462,0.7609892597315584,9,-0.8863630294799805,-1.5,-3.1174235343933105,-2.5909080505371094,2.9696979522705114,3,0.10647066023803964,-3.666694641433427,25.545454025268555,9.0,25.606060028076172,1.0,25.65151405334473,0.10647066023803964
974,2003-09-26,26.03030204772949,26.24242401123047,25.833332061767575,25.84848403930664,88753.0,0.01058826291041548,-2.8571390035336637,0.857146710786589,74.89712914818317,69.97618819067169,-1.1415259902237267,-1.7079665847072754,-2.6588014031162963,-2.2864661440632936,9.368928538699214,0.4848499298095703,0.5363003032050777,1.5265151023864725,-0.09044349072475555,3.1434736954977005,0.7180358058308585,2.3349943989420865,-1.6849649793434445,79.10441311307808,1.1628570735799713,0.8084792965556133,9,-0.833333015441891,-1.530303001403805,-3.3901515007019007,-2.8636360168456996,2.696969985961921,4,0.0942957162091611,1.2857245620976154,25.7575740814209,-3.666694641433427,25.545454025268555,9.0,25.606060028076172,0.0942957162091611
975,2003-09-29,25.81818008422852,25.969696044921875,25.7575740814209,25.87878608703613,58320.0,-0.00814903965048197,-1.3333438237608182,-0.3333333333333008,70.47242572535063,70.60073625239869,-0.7625691039218694,-1.4106519916183196,-2.417018335000474,-2.1048384795590316,10.657209780168722,0.2727279663085902,0.7036172214963692,1.2143931388855016,-0.4700064412719307,2.898792719042934,0.37219334880678545,2.0565929289642177,-1.1693091049873665,51.72397327765494,-24.223473474752986,0.8421997900787163,9,-0.6212110519409215,-1.3181810379028356,-3.0303020477294957,-2.65151405334473,2.378787994384762,0,0.1009390254046898,-2.8571390035336637,26.03030204772949,1.2857245620976154,25.7575740814209,-3.666694641433427,25.545454025268555,0.1009390254046898
976,2003-09-30,25.606060028076172,26.060606002807614,25.469696044921875,25.7575740814209,98547.0,-0.00821591821965506,-1.7857210295605093,2.4999842643590657,83.64487932972659,72.70832065351038,-0.3762411241634318,-1.1387796418128318,-2.1849057262418796,-1.9252396116307544,11.400712328883019,0.5909099578857386,0.8111391408850857,0.927273082733155,-0.7969218317559807,2.6514679972222908,0.0651756254885889,1.789370539977721,-0.7022205637167289,17.647087862721285,-62.54901388672577,0.8620974572445674,9,-0.4090909957885742,-1.1060609817504883,-2.545454978942871,-2.439393997192383,2.1969699859619176,1,0.12307688296790675,-1.3333438237608182,25.81818008422852,-2.8571390035336637,26.03030204772949,1.2857245620976154,25.7575740814209,0.12307688296790675
977,2003-10-01,25.15151405334473,25.51515007019043,25.03030204772949,25.469696044921875,33290.0,-0.01775150000558645,1.3703731332845508,2.10001636516986,73.25104010551554,73.51080188761811,0.24146254108030263,-0.6331643336008632,-1.7215867625847103,-1.4904629344742162,11.860624617739033,0.5757579803466832,0.851776765586834,0.4196968078613317,-1.2935735987301555,2.132967214452819,-0.43693839543441015,1.2763320111570735,1.0909099578857386,9.999984264384091,-73.83833672792017,0.8566352032957432,10,0.2424249649047816,-0.6515150070190465,-2.0075750350952184,-1.984848022460941,2.6818180084228445,2,0.1463855416661577,-1.7857210295605093,25.606060028076172,-1.3333438237608182,25.81818008422852,-2.8571390035336637,26.03030204772949,0.1463855416661577
978,2003-10-02,25.15151405334473,25.606060028076172,25.15151405334473,25.15151405334473,60515.0,0.0,0.0,-0.0,67.33668309920193,73.28192658246766,0.4025591700161151,-0.561725852330774,-1.7067714590220753,-1.4857564395975729,12.756109854176184,0.45454597473144176,0.9003952716685681,0.35606040954590057,-1.3178977103113496,2.0300185294031508,-0.48091865038272275,1.1930394694745239,1.06666751861572,9.999984264384091,-71.10202685996978,0.8369790599286246,10,0.48484897613525035,-0.46969604492187855,-1.9659085273742711,-1.984848022460941,2.9696979522705043,3,0.14397590530474136,1.3703731332845508,25.15151405334473,-1.7857210295605093,25.606060028076172,-1.3333438237608182,25.81818008422852,0.14397590530474136
979,2003-10-03,25.15151405334473,25.42424201965332,24.84848403930664,25.19696807861328,29327.0,0.0,1.303023136050659,-100.0,65.78946845352827,72.71390855785093,0.4445585813592601,-0.48391122330740544,-1.6867661364078508,-1.4814860007580712,13.490456589491078,0.5757579803466797,0.9564486500921809,0.2909089088439991,-1.3284007693480575,1.9102185870360557,-0.518745930252031,1.1005637479400292,1.042909928131099,24.9999606609592,-51.96527937343296,0.8096548390960288,10,0.3939399719238246,-0.46969604492187855,-1.9469690322876012,-2.0909090042114293,3.5757579803466797,4,0.14216869699226575,0.0,25.15151405334473,1.3703731332845508,25.15151405334473,-1.7857210295605093,25.606060028076172,0.14216869699226575
980,2003-10-06,24.84848403930664,25.136362075805664,24.77272605895996,25.045454025268555,71831.0,-0.012048181807082559,-1.086947954922362,4.333389282867193,59.52380666927228,71.51375227255176,0.694761217962018,-0.1365706793708661,-1.3663511618113127,-1.1773558711084213,14.246328540285083,0.3787879943847692,0.9969392200126315,-0.04469690322876119,-1.6337242339585885,1.544330427501066,-0.8392105685936748,0.7498167621361524,1.2921023444824193,5.8823790764491735,-65.82559021570331,0.7945136653649127,10,0.6590909957885742,-0.16666603088378906,-1.6212120056152344,-1.8636360168457031,3.7424240112304688,0,0.15609757071091734,1.303023136050659,25.15151405334473,0.0,25.15151405334473,1.3703731332845508,25.15151405334473,0.15609757071091734
981,2003-10-07,24.84848403930664,24.93939208984375,24.545454025268555,24.84848403930664,10569.0,0.0,3.3333683017917837,-0.0,59.13462498660958,69.93925367990686,0.6436887333228682,-0.09363907606938326,-1.3466539494900331,-1.1747930140879816,14.96427107422275,0.3939380645751953,0.9602167066477065,-0.07499990463256978,-1.6346176119209446,1.484617802655805,-0.8548087582767572,0.7048089490116176,1.2100307249926736,28.571402880608854,-37.92372227747849,0.7798088536441882,10,0.5454549789428711,-0.16666603088378906,-1.6212120056152344,-1.9242420196533203,5.454545974731449,1,0.13475606938474938,-1.086947954922362,24.84848403930664,1.303023136050659,25.15151405334473,0.0,25.15151405334473,0.13475606938474938
982,2003-10-08,24.93939208984375,24.969696044921875,24.59090805053711,24.84848403930664,46299.0,0.0036584948358744374,3.999974823132506,100.0,58.73786140784753,68.08754654724838,0.5115666125779228,-0.06874015135432998,-1.395887262488273,-1.2642770697917136,14.2421174363329,0.3787879943847656,0.8759754105969222,-0.05984935760498189,-1.4509245079473416,1.3312257927373778,-0.7553869327761618,0.635688217566198,0.9980778153331045,37.142733826922495,-24.076806235845524,0.6955375751711796,10,0.4545469284057617,-0.25757408142089844,-1.666666030883789,-2.0909080505371094,6.090909957885739,2,0.11482388639940111,3.3333683017917837,24.84848403930664,-1.086947954922362,24.84848403930664,1.303023136050659,25.15151405334473,0.11482388639940111
983,2003-10-09,25.712120056152344,26.060606002807614,25.01515007019043,25.01515007019043,87968.0,0.030984234239746167,-2.000002736629502,7.6667575846586375,58.53657637940913,66.26970735071794,-0.29981590980892747,-0.6982716658990036,-2.1053792127477564,-2.0325247515259015,13.968332144334367,1.1212139129638636,0.8112361858309143,0.5992422103881836,-0.6154467576334923,1.8139311784098595,-0.008102273622654366,1.2065866943990216,-1.166666030883789,76.99993453981509,17.096881872982664,0.6073444840108383,10,-0.4090900421142578,-1.0303020477294922,-2.439393997192383,-2.863636016845703,5.34848594665527,3,0.08249852602518759,3.999974823132506,24.93939208984375,3.3333683017917837,24.84848403930664,-1.086947954922362,24.84848403930664,0.08249852602518759
984,2003-10-10,25.87878608703613,25.95454406738281,25.636362075805664,25.95454406738281,84344.0,0.006482002671106324,7.399959717011916,-0.10869618760142633,54.05404485864792,64.44544280997319,-0.5478466328020275,-0.7645172114866554,-2.207522575614089,-2.190308905778881,14.607834696632441,0.3181819915771449,0.7430107813946663,0.6772719383239725,-0.48569021021496184,1.8402340868629068,0.0957908640545071,1.2587530125934379,-1.3030290222167942,87.99988922122517,31.798660541177398,0.5814810742694665,10,-0.5757560729980433,-1.1969680786132777,-2.6060600280761683,-3.0303020477294886,4.878787994384769,4,0.08665112463302282,-2.000002736629502,25.712120056152344,3.999974823132506,24.93939208984375,3.3333683017917837,24.84848403930664,0.08665112463302282
985,2003-10-13,25.893938064575195,26.0,25.7575740814209,25.893938064575195,65514.0,0.0005854980016490874,1.2857014404661284,-0.0,55.19124555360882,61.283927945960116,-0.6158895983042356,-0.6847030981197051,-2.1566455001918925,-2.1918041062335334,15.477560944054147,0.24242591857910156,0.6405023063498305,0.6098482131958001,-0.49968052592701895,1.719376952318619,0.055083843634388785,1.1646125827572114,-1.2884840209960942,88.99991943361854,36.27012740488212,0.5547643695614102,10,-0.5909080505371094,-1.2121200561523438,-2.6212120056152344,-3.0454540252685547,5.015151977539059,0,0.10942074403863744,7.399959717011916,25.87878608703613,-2.000002736629502,25.712120056152344,3.999974823132506,24.93939208984375,0.10942074403863744
986,2003-10-14,25.57575607299805,25.87878608703613,25.30303001403809,25.787878036499023,75622.0,-0.012287894980811842,1.9230791577296245,-100.0,50.49998394965611,58.75603281753129,-0.3380028948576772,-0.2756418470404043,-1.7698858225735243,-1.8585318549727887,16.07479669134778,0.5909080505371058,0.5073533507185424,0.22499961853027628,-0.7759072704475685,1.225906507508121,-0.2754538259586461,0.7254530630191987,-0.9411989902343798,67.01023301689104,18.452750242731128,0.5004534444889224,10,-0.2727260589599645,-0.8939380645751989,-2.3030300140380895,-2.72727203369141,4.818181991577145,1,0.11789102026674181,1.2857014404661284,25.893938064575195,7.399959717011916,25.87878608703613,-2.000002736629502,25.712120056152344,0.11789102026674181
987,2003-10-15,26.969696044921875,27.106060028076172,25.66666603088379,25.66666603088379,280024.0,0.05450239546957114,-1.2093029042849217,-6.14283402120266,64.38849556119578,58.428456424419494,-1.6169508240968575,-1.535919223864525,-3.0620059885735245,-3.2317838867387216,17.302015688477535,1.5303039550781214,0.43382336990426396,1.4840910911560066,0.37396991611461416,2.594212266197399,0.9290305036353104,2.0391516786767028,-2.3066179837573273,93.47824698811117,49.303463308989876,0.5550605875206959,10,-1.1439390182495117,-1.8560600280761719,-3.560606002807617,-4.121212005615234,3.757575988769535,2,0.12359553342996787,1.9230791577296245,25.57575607299805,1.2857014404661284,25.893938064575195,7.399959717011916,25.87878608703613,0.12359553342996787
988,2003-10-16,27.57575607299805,27.77272605895996,26.787878036499023,26.787878036499023,409635.0,0.022471889452024163,-1.5000012104339406,0.6046507202527096,66.99999622344939,58.562959509966284,-2.059552654702742,-1.9935959591031924,-3.557104436419742,-3.8163248522862645,19.06678685914231,0.9848480224609375,0.3523802437847898,1.9310602188110373,0.5914177156040665,3.270702722018008,1.2612389672075501,2.6008814704145244,-2.814958733157038,92.02452518936833,50.108963227684384,0.6698212516034857,10,-1.4166660308837926,-2.1287870407104528,-4.196969032287601,-4.72727203369141,3.2424240112304688,3,0.12527475096554475,-1.2093029042849217,26.969696044921875,1.9230791577296245,25.57575607299805,1.2857014404661284,25.893938064575195,0.12527475096554475
989,2003-10-17,27.636362075805664,27.69696807861328,27.5,27.57575607299805,200491.0,0.002197800221585222,1.1666509310254394,0.07692307692307207,70.68966340508635,59.80361025839007,-1.9339957651934725,-1.9614496966067705,-3.505710636074731,-3.860647136204385,19.468285845350238,0.19696807861328125,0.33925859463298735,1.8689390182495131,0.2811044264269391,3.456773610072087,1.075021722338228,2.6628563141607984,-2.6948490128175138,94.47851149801673,51.58107441947675,0.7939172959112867,10,-1.4772720336914062,-1.9393930435180664,-4.2689385414123535,-4.787878036499023,3.7878799438476562,4,0.12390357014462894,-1.5000012104339406,27.57575607299805,-1.2093029042849217,26.969696044921875,1.9230791577296245,25.57575607299805,0.12390357014462894
990,2003-10-20,28.045454025268555,28.30303001403809,27.57575607299805,27.57575607299805,94987.0,0.014802670059856915,-2.0967728836135078,7.750023603462237,76.56765237795912,61.74061330187335,-2.0583661785552287,-2.2999158172918186,-3.7991590596879163,-4.252362774336451,19.907639335170046,0.7272739410400391,0.38631055496376376,2.1583339691162102,0.27403700149782395,4.0426309367345965,1.2161854853070153,3.100482452925405,-2.934068182522097,91.41413370768218,43.4504633990656,0.9421484838091932,10,-1.598484992980957,-1.901515007019043,-4.628788471221924,-5.196969985961914,3.1060600280761754,0,0.09670444463864847,1.1666509310254394,27.636362075805664,-1.5000012104339406,27.57575607299805,-1.2093029042849217,26.969696044921875,0.09670444463864847
991,2003-10-21,28.37878608703613,28.51515007019043,27.636362075805664,27.636362075805664,276665.0,0.011885422195955453,-1.3673479873806662,1.5806413624790405,86.10169462594646,64.78103921499545,-2.0542927310890065,-2.5453741074801037,-4.029639637536167,-4.566203807350778,20.407170950123536,0.8787879943847656,0.4623993921464056,2.3530297279357875,0.1712759222719349,4.53478353359964,1.2621528251038612,3.4439066307677138,-3.012068710586341,95.21275242295219,40.69349220979814,1.0908769028319272,10,-1.6136360168456996,-2.045454025268551,-4.9696960449218714,-5.530302047729489,2.8636379241943395,1,0.08916181077364715,-2.0967728836135078,28.045454025268555,1.1666509310254394,27.636362075805664,-1.5000012104339406,27.57575607299805,0.08916181077364715
992,2003-10-22,28.484848022460934,28.7575740814209,28.15151405334473,28.15151405334473,125225.0,0.003737366887347493,-2.636353232663721,0.4489805880116254,86.42384478629769,67.87962459353864,-1.7931070580617359,-2.5507092491044503,-4.0353584999010685,-4.6517181583896665,20.997391382138254,0.6060600280761683,0.5994737618600112,2.3121219635009744,-0.11555509595969227,4.739799022961641,1.0982834337706393,3.5259604932313096,-2.8032873766370834,86.15390127511873,24.929084544516854,1.2138385297303336,10,-1.4545459747314418,-2.0303039550781214,-5.0454549789428675,-5.636363983154293,2.6969699859619176,2,0.06702124724726999,-1.3673479873806662,28.37878608703613,-2.0967728836135078,28.045454025268555,1.1666509310254394,27.636362075805664,0.06702124724726999
993,2003-10-23,28.5,28.787878036499023,27.469696044921875,27.74242401123047,449733.0,0.0005319311350062694,-1.0232535672254393,2.272723631432331,86.4686519379848,71.48124760235385,-1.5323536524677515,-2.476861161751664,-3.9386418293653627,-4.6457839065188296,20.956517597077234,1.3181819915771484,0.7599134711288613,2.190152645111084,-0.44013584757698965,4.820441137799158,0.8750083987670472,3.505296891455121,-2.4493177419045047,78.16097941418623,11.84363258985941,1.3151442463440373,10,-1.4545459747314453,-2.030303955078125,-4.931818962097168,-5.651515960693359,2.3484840393066406,3,0.07814989591899679,-2.636353232663721,28.484848022460934,-1.3673479873806662,28.37878608703613,-2.0967728836135078,28.045454025268555,0.07814989591899679
994,2003-10-24,28.484848022460934,29.0,27.969696044921875,27.969696044921875,99366.0,-0.0005316483347040935,-3.0,0.6800004028319037,92.25350926495592,75.59927690361462,-1.2389443039543337,-2.3909789572284055,-3.815352277967623,-4.609419736014434,20.3374322666393,1.030303955078125,0.9381115087572987,2.052273368835447,-0.7467387092575564,4.8512854469284505,0.6527673297889436,3.4517794078819506,-2.0509583553889463,66.33662379100585,-7.310345074225992,1.399506039046502,10,-1.333333015441891,-1.7121210098266566,-4.901515483856198,-5.636363983154293,2.757575988769535,4,0.08191485030665069,-1.0232535672254393,28.5,-2.636353232663721,28.484848022460934,-1.3673479873806662,28.37878608703613,0.08191485030665069
995,2003-10-27,28.42424201965332,28.51515007019043,28.18181800842285,28.18181800842285,137412.0,-0.0021276575799114017,-1.7499921321793863,0.47058736411836466,90.97221220533417,80.09619115424552,-0.8735301064818799,-2.2399670620830108,-3.6572947233075226,-4.527980544697481,19.868716665318495,0.3333320617675781,1.0788571600342465,1.8613642692565904,-1.057301834964278,4.780030373477459,0.4020312171461562,3.3206973213670246,-1.5797746993128499,62.376233921627275,-16.27137479829136,1.4593330521104333,10,-1.0909090042114258,-1.651515007019043,-4.231060981750488,-5.007575988769531,2.8181819915771484,0,0.1055437115236253,-3.0,28.484848022460934,-1.0232535672254393,28.5,-2.636353232663721,28.484848022460934,0.1055437115236253
996,2003-10-28,28.7575740814209,28.787878036499023,28.18181800842285,28.18181800842285,28403.0,0.011727034322924101,-1.1052666450232225,2.374996066089693,91.44735834110114,83.10273146312389,-0.7912669477691949,-2.450740574640683,-3.9009693264056047,-4.840023081875209,20.139325721647623,0.6060600280761719,1.253086515514088,2.0371206283569343,-1.0018541285704856,5.076095385284354,0.5176332498932261,3.5566080068206425,-1.5682215323349027,84.15831588393658,0.24985369898662668,1.519487378463709,10,-0.8636350631713867,-1.984847068786621,-4.484847545623779,-5.280302047729492,2.151515960693356,1,0.08324554655221972,-1.7499921321793863,28.42424201965332,-3.0,28.484848022460934,-1.0232535672254393,28.5,0.08324554655221972
997,2003-10-29,28.833332061767575,28.93939208984375,28.66666603088379,28.7575740814209,195119.0,0.0026343661719234746,-1.117651414734566,0.1315799935069606,89.92246851655784,85.64967282902482,-0.6424254177446578,-2.357387680176469,-3.879456431570677,-4.892867168153362,21.399477615054487,0.27272605895996094,1.4455557081431394,1.9287877082824672,-1.155737059538108,5.013312476103042,0.38652532437217957,3.4710500921927547,-1.3542759205353398,89.10883438029691,4.147767075499246,1.5422623839102885,10,-0.5984840393066371,-2.0606050491332972,-4.530302524566647,-5.227272033691403,2.257575988769535,2,0.08355232563139325,-1.1052666450232225,28.7575740814209,-1.7499921321793863,28.42424201965332,-3.0,28.484848022460934,0.08355232563139325
998,2003-10-30,28.77272605895996,29.0,28.69696807861328,28.787878036499023,154750.0,-0.00210194238660244,-2.6363553134512827,-0.20000503537350822,88.04780017292897,87.57835469211845,-0.44049642608658957,-2.1202878222987778,-3.722720565690956,-4.809467065848704,22.603155914368383,0.30303192138671875,1.7017330378827218,1.687121105194091,-1.3892479366489283,4.7634901470371105,0.1489365842725796,3.2253056261156026,-1.050318900324882,77.94107846331566,-6.3614885850735305,1.5381845209215106,10,-0.5378780364990234,-1.9999990463256836,-4.344696521759033,-5.166666030883789,2.6515159606933594,3,0.08372831773139167,-1.117651414734566,28.833332061767575,-1.1052666450232225,28.7575740814209,-1.7499921321793863,28.42424201965332,0.08372831773139167
999,2003-10-31,28.72727203369141,28.92424201965332,28.636362075805664,28.92424201965332,30290.0,-0.0015797608184712209,1.92308437188314,12.999622356495234,86.95652390247467,88.73267375039796,-0.2503502689141719,-1.890118967070137,-3.592382673294548,-4.740768006519847,24.42756539481489,0.28787994384765625,1.8002725295294617,1.4628791809082067,-1.5552862333151545,4.481044595131568,-0.0462035262034739,2.9719618880198873,-0.8004500204379426,66.66658895988742,-16.337815647256164,1.5090827071116806,10,-0.4924240112304723,-1.9545450210571325,-4.162879467010502,-5.075757980346683,2.333333969116204,4,0.07383966020607424,-2.6363553134512827,28.77272605895996,-1.117651414734566,28.833332061767575,-1.1052666450232225,28.7575740814209,0.07383966020607424
1000,2003-11-03,28.72727203369141,28.909090042114254,28.51515007019043,28.51515007019043,127373.0,0.0,-2.7142780070674855,-1.0769253115649795,94.82759182008014,89.70221788307948,-0.16032310783133497,-1.6702658919157223,-3.516983085671331,-4.716803116525103,26.40513083147943,0.3939399719238246,1.843523952759952,1.268939781188969,-1.589857610751931,4.127737173129869,-0.16045891478148278,2.698338477159421,-0.6287415425584975,66.66658895988742,-17.602498022776857,1.4293986959704506,11,-0.4924240112304723,-1.9545450210571325,-3.878787994384769,-4.833333015441898,2.333333969116204,0,0.08755276082564611,1.92308437188314,28.72727203369141,-2.6363553134512827,28.77272605895996,-1.117651414734566,28.833332061767575,0.08755276082564611
1001,2003-11-04,28.19696807861328,28.787878036499023,28.18181800842285,28.59090805053711,131148.0,-0.01845994824904318,-1.8571557026220191,-1.8571390035337285,73.1428370012618,88.22655035140882,0.38160784973222306,-0.9235926083360546,-2.8914644701468006,-4.1740840123268335,28.474244339406603,0.6060600280761719,1.8593595835850252,0.5712116241455085,-2.0240914178260283,3.1665146661170454,-0.7264398968402617,1.8688631451312787,0.8030319213867188,1.8516748530759064,-77.89605772985226,1.2976515209857689,11,0.03787994384765625,-1.424241065979004,-3.3484840393066406,-4.3030290603637695,3.0151519775390625,1,0.10800650354060903,-2.7142780070674855,28.72727203369141,1.92308437188314,28.72727203369141,-2.6363553134512827,28.77272605895996,0.10800650354060903
1002,2003-11-05,27.80303001403809,28.18181800842285,27.77272605895996,28.03030204772949,50209.0,-0.013970936998506045,-1.8421010786314367,0.576920469840883,54.65840986125286,84.69207900954972,0.7472392563784709,-0.3205529290490432,-2.4049262198158665,-3.766508535729553,30.443057912403155,0.4242420196533203,1.7990092976907093,0.034091663360598545,-2.232319421930697,2.300502748651894,-1.0991138792850492,1.1672972060062463,1.180606346130368,2.4692087124776574,-72.59744607201908,1.133205542645647,11,0.583333015441891,-1.0303030014038121,-2.954545974731449,-3.9090909957885778,3.28787803649902,2,0.11171660162607733,-1.8571557026220191,28.19696807861328,-2.7142780070674855,28.72727203369141,1.92308437188314,28.72727203369141,0.11171660162607733
1003,2003-11-06,27.833332061767575,27.909090042114254,27.69696807861328,27.84848403930664,139108.0,0.001089882926939456,2.1111142193751626,0.06666890462924327,54.08805778361542,80.45147328940077,0.6843970597767175,-0.19372327354765773,-2.341832097394498,-3.7828585168073268,30.82109245086181,0.212121963500973,1.662168313275746,-0.04166688919067596,-2.0909342432760205,2.0076004648946686,-1.0663005662333482,0.9829667878519963,1.1018678863525437,11.111128379270665,-58.9595531639757,1.024633677042672,11,0.515151977539066,-1.0606050491332972,-2.886363029479977,-3.939393043518063,3.378787994384769,3,0.11703866362605608,-1.8421010786314367,27.80303001403809,-1.8571557026220191,28.19696807861328,-2.7142780070674855,28.72727203369141,0.11703866362605608
1004,2003-11-07,28.121212005615234,28.121212005615234,27.72727203369141,27.72727203369141,135524.0,0.010342992467046175,-1.000000000000018,-25.999244712984606,51.65563852482729,76.08296510267779,0.3794098338625709,-0.3214747427123328,-2.5310450542847924,-4.049890282857213,31.319312010548302,0.3939399719238246,1.511268684066195,0.13409175872802592,-1.6881070657491932,1.956290583205245,-0.7770076535105837,1.0451911709666355,0.7396940303344728,35.00010228150713,-31.0335727363941,0.9110994122386092,11,0.22727203369140625,-1.348484992980957,-2.9621214866638184,-4.227272987365723,3.0909080505371094,4,0.11745688675788712,2.1111142193751626,27.833332061767575,-1.8421010786314367,27.80303001403809,-1.8571557026220191,28.19696807861328,0.11745688675788712
1005,2003-11-10,28.72727203369141,29.09090805053711,28.212120056152344,28.212120056152344,153506.0,0.021551703673197142,-2.4117620923550844,1.3076915628117067,56.80475532497344,72.2337869897747,-0.20019791040884627,-0.7424507797430273,-3.0435264744075816,-4.627979285881295,32.1673294660105,0.969696044921875,1.3668423845118411,0.5984850883483936,-0.9599868076738289,2.1569569843706162,-0.18075085966271587,1.3777210363595032,-1.0303039550781286,73.91307917342867,11.092401519941546,0.7792359480111111,11,-0.3333339691162145,-1.9090909957885778,-3.6136360168457067,-4.833333015441898,2.6666660308837855,0,0.081223652784701,-1.000000000000018,28.121212005615234,2.1111142193751626,27.833332061767575,-1.8421010786314367,27.80303001403809,0.081223652784701
1006,2003-11-11,28.59090805053711,28.68181800842285,28.469696044921875,28.484848022460934,59442.0,-0.004746847629471085,-2.1111142193750525,0.2058810461775476,52.04677329352133,68.02537640943733,-0.10053394935965443,-0.3885377418339857,-2.822519707434445,-4.450363455490766,33.9765761138632,0.2575759887695348,1.1965801509062253,0.3113635063171394,-0.6915791954223067,1.3143062080565855,-0.19010784455258545,0.8128348571868642,-0.8660611724853524,64.13044965559519,4.085239285068283,0.5014713508697234,11,-0.19696998596191406,-1.7727270126342773,-3.496211528778076,-4.696969032287598,2.9242420196533203,1,0.08638053565507886,-2.4117620923550844,28.72727203369141,-1.000000000000018,28.121212005615234,2.1111142193751626,27.833332061767575,0.08638053565507886
1007,2003-11-12,30.30303001403809,30.51515007019043,28.51515007019043,28.59090805053711,463148.0,0.059883441284013905,-1.1463396661286707,16.142952199402433,71.02473529669507,66.13392475652245,-1.768200312741886,-1.937465360557237,-4.427870261214469,-6.109165392919703,34.85481107007495,2.0,1.0726246959818901,1.8568187713623097,0.6779494301724931,3.0356881125521262,1.2673841007674014,2.446253441957218,-2.550861912536625,92.47315976092692,33.285246750199875,0.5894346705949074,11,-1.196970939636234,-2.75000095367432,-5.265151500701908,-6.409090995788578,1.454544067382809,2,0.029999971675872317,-2.1111142193750525,28.59090805053711,-2.4117620923550844,28.72727203369141,-1.000000000000018,28.121212005615234,0.029999971675872317
1008,2003-11-13,31.03030204772949,31.03030204772949,30.121212005615234,30.30303001403809,170296.0,0.02399997734069781,1.5000000000000147,0.4247781695436342,75.45454996282584,64.85592765211703,-2.3932318884565014,-2.521964098194861,-5.030880154316836,-6.787782150430939,35.26069208843007,0.9090900421142543,0.9256980208638623,2.4113635063171337,0.8269413085391726,3.995785704095095,1.6191524074281531,3.2035746052061143,-3.167614667480464,100.0,39.99309140376562,0.7922110988889802,11,-1.666666984558102,-3.0075759887695277,-5.992423534393307,-7.136363029479977,-0.4545459747314382,3,0.0019531231992004905,-1.1463396661286707,30.30303001403809,-2.1111142193750525,28.59090805053711,-2.4117620923550844,28.72727203369141,0.0019531231992004905
1009,2003-11-14,31.060606002807614,31.09090805053711,30.45454406738281,30.606060028076172,120288.0,0.0009765923332460957,1.4705965114944581,0.6250013113034368,76.52439866868903,62.82223952418467,-2.2995693903015386,-2.40593229773598,-4.93303094302286,-6.760777080973757,35.70033510035423,0.6363639831543004,0.8166250833175148,2.270455265045161,0.4160504811776171,4.124860048912705,1.343252873111389,3.197657656978933,-3.0078617425097605,98.9474025948211,37.6192256269792,0.9272023919337725,11,-1.6666679382324183,-2.863636970520016,-6.068181991577145,-7.166666984558102,-1.1060619354248047,4,0.004878013433834205,1.5000000000000147,31.03030204772949,-1.1463396661286707,30.30303001403809,-2.1111142193750525,28.59090805053711,0.004878013433834205
1010,2003-11-17,30.7575740814209,30.87878608703613,30.45454406738281,30.69696807861328,75104.0,-0.009756149682312198,1.8000000000000655,0.13333305358918837,70.24539071833979,62.50030104830445,-1.875478902050542,-1.991397171969691,-4.513959272953414,-6.403309945052165,35.655649009407924,0.6060619354248047,0.7196070071712981,1.8318173408508294,-0.18301099955412425,3.846645681255783,0.8244031706483526,2.839231511053306,-2.4617767179039056,87.28321217810183,27.651424032282875,1.007414170202477,11,-1.3636360168457031,-2.560605049133301,-5.76515007019043,-6.863635063171387,-1.0606060028076172,0,0.014778342840959358,1.4705965114944581,31.060606002807614,1.5000000000000147,31.03030204772949,-1.1463396661286707,30.30303001403809,0.014778342840959358
1011,2003-11-18,30.909090042114254,31.393938064575195,30.212120056152344,30.212120056152344,115529.0,0.004926134951094285,-2.3913024440838173,11.500015735641169,70.69485830336758,64.28212865298387,-1.7900671947442888,-2.048665724770597,-4.546747772787764,-6.497989291181227,35.54723922794649,1.1818180084228516,0.6353079368603041,1.8568181037902782,-0.3243016028646437,4.0379378104452,0.7662582504628155,2.947377957117741,-2.3896838236356537,83.15791147501436,26.128904938915426,1.0905598533274616,11,-1.363636970520016,-2.5606060028076136,-5.9166660308837855,-7.0151510238647425,-1.3484840393066406,1,0.015686259990194573,1.8000000000000655,30.7575740814209,1.4705965114944581,31.060606002807614,1.5000000000000147,31.03030204772949,0.015686259990194573
1012,2003-11-19,30.393938064575195,30.606060028076172,30.30303001403809,30.51515007019043,70818.0,-0.01666668209375155,-1.0000125885922413,-0.17391280551047808,64.81993571150105,65.47455953386005,-0.9708393852152852,-1.4579036910679903,-3.8900300558408034,-5.928419266159356,35.25047740865036,0.6060600280761648,0.5207280948895274,1.2462116241455092,-0.9965762056344971,3.4889994539255156,0.12481770925550606,2.3676055390355124,-1.5870786614869345,21.428496496946536,-31.593925224789963,1.1213939148900034,11,-0.8333330154418945,-1.8636360168457031,-5.401514053344727,-6.499999046325684,-0.8333320617675817,2,0.036889329814159044,-2.3913024440838173,30.909090042114254,1.8000000000000655,30.7575740814209,1.4705965114944581,31.060606002807614,0.036889329814159044
1013,2003-11-20,30.72727203369141,30.909090042114254,30.30303001403809,30.30303001403809,81566.0,0.010967120101647021,-1.8571428571428237,-3.5,67.36840884772232,67.2204229030706,-0.9504475736613358,-1.7031414573665593,-4.075494543595358,-6.2021831925007795,36.26559998774573,0.6060600280761648,0.5798901763021149,1.4681819915771506,-0.8587920832632463,3.7951560664175474,0.3046949541569539,2.6316690289973472,-1.6617047644544556,43.58978911029979,-7.388379853470212,1.1634870374201978,11,-0.9242429733276403,-1.6363639831543004,-5.257575511932377,-6.4015150070190465,-1.1666660308837962,3,0.03353054077172213,-1.0000125885922413,30.393938064575195,-2.3913024440838173,30.909090042114254,1.8000000000000655,30.7575740814209,0.03353054077172213
1014,2003-11-21,30.81818008422852,30.909090042114254,30.30303001403809,30.51515007019043,39873.0,0.0029585460901777605,1.4999901652629293,0.7142857142857226,67.87562958778878,68.4505200433834,-0.6912513686343758,-1.697300691225042,-4.03591999329257,-6.220533412941979,37.14642924178478,0.6060600280761648,0.7499065644432861,1.4424234390258839,-0.9540401295004344,3.838887007552202,0.24419165476272298,2.640655223289045,-1.519775735457742,51.28200989972803,2.1937923929090815,1.1982317842631596,11,-0.886363029479984,-1.386363029479984,-5.015150547027591,-6.159090042114261,-1.3181800842285192,4,-0.007866266293723556,-1.8571428571428237,30.72727203369141,-1.0000125885922413,30.393938064575195,-2.3913024440838173,30.909090042114254,-0.007866266293723556
1015,2003-11-24,31.42424201965332,31.45454406738281,30.69696807861328,30.72727203369141,68795.0,0.019665727624680773,1.000005035411541,2.3000031471282067,77.23784622784665,71.24952814719734,-0.9772886225201454,-2.1787943076701595,-4.506162657997642,-6.761873004742007,38.177118696599806,0.7575759887695277,0.9577698845833496,1.8984853744506829,-0.6196735609729132,4.416644309874275,0.6394059067388866,3.157564842162479,-1.9162842993021023,97.56105424109775,40.74219431099441,1.2590794677117965,11,-1.4393949508666992,-1.9621219635009766,-5.496212482452393,-6.757575988769531,-1.5909099578857457,0,-0.046769559353295964,1.4999901652629293,30.81818008422852,-1.8571428571428237,30.72727203369141,-1.0000125885922413,30.393938064575195,-0.046769559353295964
1016,2003-11-25,31.15151405334473,31.45454406738281,31.060606002807614,31.45454406738281,66943.0,-0.008678903571899044,1.59999370574357,-0.434782013776185,78.8511409509799,72.11912877545122,-0.3387659206420963,-1.810339689964092,-4.097984244624822,-6.424383815552062,39.014674469591725,0.3939380645751953,1.1702617582506107,1.5060604095459027,-1.0848864315519826,4.097007250643788,0.21058698899695827,2.801533830094847,-1.4099659713497203,73.68421052631624,9.577788600450745,1.2954734205489429,11,-0.3636360168457067,-1.6893939971923864,-4.856060028076175,-6.121212005615238,-1.1515140533447301,1,-0.046692625348502936,1.000005035411541,31.42424201965332,1.4999901652629293,30.81818008422852,-1.8571428571428237,30.72727203369141,-0.046692625348502936
1017,2003-11-26,31.24242401123047,31.42424201965332,30.93939208984375,31.212120056152344,243071.0,0.0029183158715837543,1.46154218594157,-0.10000314712824782,79.06974020879329,72.5208165805587,-0.31559800952591743,-1.8040048554522699,-4.050571554020603,-6.4418467382572615,39.66608815573035,0.4848499298095703,1.3453993901501207,1.476515769958496,-1.1786624071545404,4.131693947071533,0.14892668140197785,2.8041048585150143,-1.2953164109889244,81.5790301875856,10.324201280780002,1.3275890885565174,11,-0.4090919494628906,-1.780303955078125,-4.693182945251465,-6.106061935424805,-1.2424240112304688,2,-0.05383122666212792,1.59999370574357,31.15151405334473,1.000005035411541,31.42424201965332,1.4999901652629293,30.81818008422852,-0.05383122666212792
1018,2003-11-27,31.18181800842285,31.363636016845703,30.909090042114254,31.060606002807614,45427.0,-0.0019398623738616783,-1.1428520047116602,3.99987411883194,77.15050788793951,72.59038427158653,-0.25841426103025356,-1.6376236071300951,-3.8534028594763825,-6.301594211594676,40.27313273546038,0.45454597473144887,1.5669711284050862,1.2954551696777337,-1.388436991989721,3.979347331345185,-0.04649091115599191,2.6374012505114592,-1.0538180321243544,76.31587229284872,0.45543987947505116,1.341946080833726,11,-0.34848594665527344,-1.7196979522705078,-4.439394950866699,-5.848485946655273,-0.24242591857910156,3,-0.051992222043542036,1.46154218594157,31.24242401123047,1.59999370574357,31.15151405334473,1.000005035411541,31.42424201965332,-0.051992222043542036
1019,2003-11-28,30.84848403930664,31.27272605895996,30.81818008422852,30.909090042114254,60205.0,-0.010690010730810218,-6.4998977199418455,-0.49999999999995604,69.77398337324432,72.53800567768704,0.04656243284464878,-1.198682728606272,-3.4099635530611536,-5.907646010994615,40.96492646955571,0.45454597473144176,1.561480832777523,0.8560606002807631,-1.8025015391989712,3.514622739760494,-0.47322046945910046,2.1853416700206267,-0.5612987720780254,20.00010070797717,-53.78895059398005,1.3292810697398654,11,-0.0151519775390625,-1.2727279663085938,-4.090909004211426,-5.242424011230469,-0.3636360168457067,4,-0.04174850326058266,-1.1428520047116602,31.18181800842285,1.46154218594157,31.24242401123047,1.59999370574357,31.15151405334473,-0.04174850326058266
1020,2003-12-01,31.24242401123047,31.27272605895996,30.909090042114254,30.909090042114254,39623.0,0.012770156595762527,-1.1818119395981734,-5.500015735641608,73.58488133232996,72.85911934757175,-0.30325988412985083,-1.4698947547963321,-3.7020924612935247,-6.234436755703751,41.954425115013905,0.4242420196533203,1.4650700023813386,1.124242973327636,-1.5202495742966704,3.768735520951946,-0.19800330048451897,2.446489247139791,-0.8151556879833493,66.66686648403378,-7.999253704256489,1.3222462738121545,12,-0.36363697052001953,-1.6666679382324219,-4.280303001403809,-5.530303001403809,-0.515151977539059,0,-0.055771089035989485,-6.4998977199418455,30.84848403930664,-1.1428520047116602,31.18181800842285,1.46154218594157,31.24242401123047,-0.055771089035989485
1021,2003-12-02,31.24242401123047,31.24242401123047,30.84848403930664,30.93939208984375,29340.0,0.0,1.5999899292530024,0.909094030200891,62.0154838294154,72.54751358289558,-0.28050173231001096,-1.296511273668763,-3.596716930738779,-6.171444341573462,43.63345097909275,0.3939399719238281,1.3566409347658777,0.9719701766967788,-1.5548331668206288,3.4987735202141863,-0.291431495061925,2.2353718484554825,-0.6918825986870658,70.00009441355004,-2.313853559682201,1.2634016717587047,12,-0.36363697052001953,-1.6666679382324219,-4.189393997192383,-5.446969985961914,-0.4545459747314453,1,-0.045101876504728966,-1.1818119395981734,31.24242401123047,-6.4998977199418455,30.84848403930664,-1.1428520047116602,31.18181800842285,-0.045101876504728966
1022,2003-12-03,30.909090042114254,32.121212005615234,30.69696807861328,30.909090042114254,128181.0,-0.010669273581217387,-5.714269015313071,0.0,48.275867682136735,70.42612012005273,0.14929080520010274,-0.757379135857704,-3.157754374207226,-5.776416767666294,46.3895329177287,1.4242439270019531,1.2995013596789526,0.4833332061767557,-1.7721764153423116,2.7388428276958194,-0.644421604582778,1.6110880169362893,-0.25006831099012317,14.893654063001113,-51.69088953041547,1.1277548107595325,12,0.3030309677124059,-0.9999999999999964,-3.5757570266723597,-5.07575702667236,-0.8636360168456996,2,-0.02941173748161463,1.5999899292530024,31.24242401123047,-1.1818119395981734,31.24242401123047,-6.4998977199418455,30.84848403930664,-0.02941173748161463
1023,2003-12-04,31.09090805053711,31.66666603088379,30.909090042114254,30.969696044921875,39425.0,0.005882347496322993,-5.25000786782046,100.0,50.41320895363231,68.485851160702,0.02735583441641154,-0.7195249656287537,-3.2364915310528986,-5.89195446760743,49.43235498891729,0.7575759887695348,1.2291258071675948,0.5022724151611335,-1.4092415735568693,2.41378640387914,-0.45348457919786966,1.4580294095201367,-0.3939399719238281,27.659585865538883,-33.39242972931321,0.9557569943590024,12,0.31818199157714844,-1.1818180084228516,-3.587120532989502,-5.21212100982666,-1.303030014038086,3,-0.03508768701010212,-5.714269015313071,30.909090042114254,1.5999899292530024,31.24242401123047,-1.1818119395981734,31.24242401123047,-0.03508768701010212
1024,2003-12-05,31.42424201965332,31.51515007019043,30.84848403930664,30.909090042114254,71689.0,0.010721268371267634,-1.0952349552509006,4.250007867820643,59.016395979940995,66.46124557760137,-0.23576005887777285,-0.8355558161309631,-3.4695381575484987,-6.153251867630715,52.29889246194575,0.6666660308837891,1.2352412261687995,0.670454883575438,-0.8801317972527443,2.2210415644036203,-0.10483845683865312,1.4457482239895292,0.6969699859619141,51.06386113023193,-6.394550201268373,0.7752933404140905,12,-0.0151519775390625,-1.5151519775390625,-3.920454502105713,-5.545454978942871,-1.7121219635009766,4,-0.015429168649679359,-5.25000786782046,31.09090805053711,-5.714269015313071,30.909090042114254,1.5999899292530024,31.24242401123047,-0.015429168649679359
1025,2003-12-08,31.060606002807614,31.27272605895996,30.93939208984375,31.24242401123047,83833.0,-0.01157183096471448,1.7500295045594378,-0.35294052308877555,51.93799243910199,63.47089574294827,0.07919821719211484,-0.3037212919468679,-3.0009342014904092,-5.725010642153848,54.21510770639657,0.4848499298095703,1.1872861239268993,0.19015216827392223,-1.0355091996007992,1.4158135361486437,-0.4226785156634385,0.802982852211283,1.0351514434814497,25.531997525156637,-27.491040426159703,0.6128306839373613,12,0.3484840393066442,-1.1515159606933558,-3.556818485260006,-5.181818962097164,-1.3939399719238246,0,-0.018536598426142636,-1.0952349552509006,31.42424201965332,-5.25000786782046,31.09090805053711,-5.714269015313071,30.909090042114254,-0.018536598426142636
1026,2003-12-09,31.060606002807614,31.363636016845703,31.060606002807614,31.060606002807614,30092.0,0.0,0.0,-0.0,59.82143459270626,61.33219511893861,0.07257928392963109,-0.11511287686904481,-2.8869637411266105,-5.663620368925908,56.25791679804843,0.3030300140380895,1.1270519359314548,0.06666727066039613,-0.5263670255552064,0.6597015668759987,-0.22984987744740693,0.3631844187681992,1.0102059753418011,25.531997525156637,-30.18681974286962,0.2965171481078017,12,0.3484840393066442,-1.1515159606933558,-3.556818485260006,-5.181818962097164,-1.0909099578857386,1,-0.01073172780615017,1.7500295045594378,31.060606002807614,-1.0952349552509006,31.42424201965332,-5.25000786782046,31.09090805053711,-0.01073172780615017
1027,2003-12-10,31.212120056152344,31.212120056152344,30.93939208984375,30.969696044921875,30673.0,0.004878013433834205,1.2500078678206137,100.0,57.54715636686655,59.15404494993051,-0.09352007743875745,-0.20556770205652697,-2.90574328629884,-5.755384905094896,56.843458520795224,0.27272796630859375,0.9502009576217141,0.17272682189941335,-0.32978308090314457,0.6752367247019713,-0.0785281295018656,0.4239817733006923,0.8342453632202123,44.44439263992466,-12.27955237389667,0.2512549514012798,12,0.19696998596191406,-1.303030014038086,-3.7083325386047363,-5.3333330154418945,-1.3030300140380895,2,-0.01359222055054532,0.0,31.060606002807614,1.7500295045594378,31.060606002807614,-1.0952349552509006,31.42424201965332,-0.01359222055054532
1028,2003-12-11,31.09090805053711,31.212120056152344,31.0,31.0,42045.0,-0.0038834915858700914,-3.666694641433427,0.37499606608969316,54.20561352403513,57.424226077796156,0.015019689645015433,-0.08388317784504551,-2.650468568586824,-5.57161852012316,57.163880722108296,0.21212005615234375,0.7753652098888537,0.04848451614379812,-0.4545252532946762,0.5514942855822724,-0.2030203685754408,0.29998940086303705,0.931499741234127,36.36363636363637,-20.17917771470689,0.2515048847192374,12,0.31818199157714844,-1.1818180084228516,-3.5113630294799805,-5.21212100982666,-1.3939399719238281,3,-0.033625715388216015,1.2500078678206137,31.212120056152344,0.0,31.060606002807614,1.7500295045594378,31.060606002807614,-0.033625715388216015
1029,2003-12-12,31.212120056152344,31.212120056152344,31.03030204772949,31.060606002807614,30822.0,0.0038986318900113837,1.4000151063107082,1.6666736603583958,46.15383551268707,54.37633209783583,-0.05496633377990179,-0.20360084806423373,-2.6334452853024466,-5.626516962190138,57.467730494363025,0.18181800842285512,0.5851854494667457,0.16212081909179688,-0.34657367419707796,0.6708153123806717,-0.09222642755264232,0.41646806573623607,0.7868092605696013,64.285650058896,12.397186044746235,0.25434724664443803,12,0.19696998596191406,-1.2878780364990234,-3.6515145301818848,-5.3333330154418945,-1.9242420196533203,4,-0.04563105668858858,-3.666694641433427,31.09090805053711,1.2500078678206137,31.212120056152344,0.0,31.060606002807614,-0.04563105668858858
1030,2003-12-15,31.212120056152344,31.24242401123047,30.909090042114254,30.909090042114254,53215.0,0.0,-1.2000062942564629,2.0000125885921944,51.219510322948516,53.176779486006176,-0.06673489356851192,-0.17686957232991674,-2.4825908265174945,-5.559288266823479,57.654151227124494,0.3333339691162145,0.41346457619716404,0.1393935203552239,-0.35469745822887333,0.6334844989393211,-0.10765196893682472,0.3864390096472725,0.7638003550212957,66.66652679459392,16.810722139413734,0.2470454892920484,12,0.19696998596191406,-1.0454540252685547,-3.6515145301818848,-5.151514053344727,-1.8484840393066406,0,-0.048058254207065,1.4000151063107082,31.212120056152344,-3.666694641433427,31.09090805053711,1.2500078678206137,31.212120056152344,-0.048058254207065
1031,2003-12-16,31.393938064575195,31.393938064575195,30.909090042114254,30.909090042114254,41873.0,0.005825237378805026,1.0000000000000147,1.599999999999993,52.941154691178184,53.695144709233,-0.2512187728617796,-0.3378218613058621,-2.508331342863592,-5.671170092976762,57.61174492819483,0.48484802246094105,0.3252316241795654,0.2969691276550286,-0.21070753399453324,0.8046457893045904,0.043130796830247675,0.5508074584798095,0.5594336191611049,100.0,51.919801455699755,0.25383833082478036,12,-0.13636302947998047,-1.0984840393066406,-3.7878785133361816,-5.287878036499023,-2.1515140533447266,1,-0.05501928525623401,-1.2000062942564629,31.212120056152344,1.4000151063107082,31.212120056152344,-3.666694641433427,31.09090805053711,-0.05501928525623401
1032,2003-12-17,31.51515007019043,31.81818008422852,31.060606002807614,31.212120056152344,58624.0,0.0038610003423562578,-1.5000047207072191,0.6249999999999954,56.32181413297793,54.35165639582696,-0.3100224896166388,-0.39076325115685506,-2.471770069086503,-5.710870150127146,57.70456127446544,0.7575740814209055,0.17429238876714948,0.36212053298950053,-0.05890860724429814,0.7831496732232992,0.1516059628726012,0.5726351031063999,0.4161238606572759,66.66666666666654,21.242763074536242,0.21051457011689848,12,-0.18181800842285156,-1.1969690322875977,-3.909090518951416,-5.409090042114258,-2.6969699859619105,2,-0.049038447280959296,1.0000000000000147,31.393938064575195,-1.2000062942564629,31.212120056152344,1.4000151063107082,31.212120056152344,-0.049038447280959296
1033,2003-12-18,31.7575740814209,31.81818008422852,31.03030204772949,31.51515007019043,20341.0,0.007692300709041255,3.3333333333332877,0.8,67.85712947650549,55.33396011766745,-0.500575891326779,-0.5818749995623449,-2.5752620127011205,-5.863738773332152,57.60006606222744,0.7878780364990305,0.13186948540726462,0.5530294418334947,0.10040206189738043,1.005656821769609,0.3267157518654358,0.7793431318015536,0.15204405159598622,93.33333333333299,42.84724770597317,0.2263136899680578,12,-0.3939390182495117,-0.6363620758056641,-3.428030014038086,-4.939393043518066,-2.924242019653324,3,-0.05820608446247977,-1.5000047207072191,31.51515007019043,1.0000000000000147,31.393938064575195,-1.2000062942564629,31.212120056152344,-0.05820608446247977
1034,2003-12-19,30.57575607299805,31.51515007019043,28.66666603088379,31.484848022460934,105111.0,-0.037213736962177,4.875003933910307,-3.7500078678205844,39.99997711180775,54.00751397019032,0.6126543121705019,0.6122398535370763,-1.2707532532583876,-4.599296112022138,55.95758946487442,3.0909080505371094,0.1518773689852395,-0.6166673660278299,-1.1226939642151663,-0.11064076784049348,-0.8696806651214999,-0.3636540669341599,1.312639378144631,60.57691667559365,11.636199640173231,0.2530132990936688,12,-0.3333330154418981,-0.1818170547485387,-1.8825755119323766,-3.499999046325687,-1.0303020477294957,4,-0.028741333240843048,3.3333333333332877,31.7575740814209,-1.5000047207072191,31.51515007019043,1.0000000000000147,31.393938064575195,-0.028741333240843048
1035,2003-12-22,29.95454406738281,30.30303001403809,29.69696807861328,30.30303001403809,61531.0,-0.02031714290669151,2.4782575380253125,0.38333410262974565,33.71645476819789,51.10696065635606,1.18509750772699,1.1781022050229701,-0.532027885154946,-3.898232949232071,53.93336056388169,0.8787879943847692,0.13312466146105706,-1.164394474029546,-1.9023723287417802,-0.4264166193173118,-1.533383401385663,-0.7954055466734289,1.8636360168457102,40.865375013390256,-5.18793007296086,0.3689889273561173,12,0.2878789901733434,0.43939495086670277,-1.1590905189514125,-2.848484039306637,-0.15151405334471946,0,-0.02225592315423397,4.875003933910307,30.57575607299805,3.3333333333332877,31.7575740814209,-1.5000047207072191,31.51515007019043,-0.02225592315423397
1036,2003-12-23,29.69696807861328,29.95454406738281,29.393938064575195,29.93939208984375,48226.0,-0.008598895319191335,3.1111002321873973,0.6956493183074398,34.374983096487554,48.53227473742506,1.3733186250640408,1.3925149429694272,-0.14725119248248575,-3.5590736524998228,51.94331524187249,0.5606060028076136,0.0376837417914615,-1.3492431640625,-2.3227941656386335,-0.3756921624863665,-1.8360186648505668,-0.8624676632744332,1.995151443481447,32.692287906380216,-16.587754902727383,0.486775500788066,12,0.5454549789428711,0.6969709396362305,-0.9015145301818848,-2.5909080505371094,0.0454559326171875,1,-0.01122444758957164,2.4782575380253125,29.95454406738281,4.875003933910307,30.57575607299805,3.3333333333332877,31.7575740814209,-0.01122444758957164
1037,2003-12-24,29.560606002807614,29.69696807861328,29.333332061767575,29.69696807861328,5012.0,-0.004591784435525326,4.333389282866906,0.5624940991345544,30.039521955010756,45.84715345197791,1.3977672680000879,1.4718833681531827,0.07241192412312714,-3.3333513172118607,50.14915415750274,0.3636360168457067,-0.009367670246017923,-1.4015143394470257,-2.573930222430274,-0.22909845646377747,-1.9877222809386517,-0.8153063979553998,2.0104953796386766,28.36541283942802,-22.67253705828323,0.5862079414916249,12,0.6818170547485387,0.8333330154418981,-0.6136374473571742,-2.303030967712399,0.04545402526855824,2,-0.010763716804280787,3.1111002321873973,29.69696807861328,2.4782575380253125,29.95454406738281,4.875003933910307,30.57575607299805,-0.010763716804280787
1038,2003-12-25,29.560606002807614,29.560606002807614,29.560606002807614,29.560606002807614,0.0,0.0,1.0,-0.0,23.37659931357176,43.31634942985398,1.2939370741434892,1.4168409150834549,0.1378923365654039,-3.243083854726077,48.328553237401486,0.0,-0.09480841770297133,-1.3204537391662647,-2.643426008715924,0.0025185303833907824,-1.9819398739410907,-0.6589676043914388,1.8943179655761782,31.38300792941854,-18.839874387562446,0.6614861347748278,12,0.6818170547485387,0.8333330154418981,-0.5151524543762172,-2.303030967712399,0.18181800842285512,3,-0.025115382225539662,4.333389282866906,29.560606002807614,3.1111002321873973,29.69696807861328,2.4782575380253125,29.95454406738281,-0.025115382225539662
1039,2003-12-26,29.560606002807614,29.560606002807614,29.560606002807614,29.560606002807614,0.0,0.0,1.0,0.0,26.086930080834136,40.523840514063494,1.1566696511740133,1.386495607507733,0.20276900172734358,-3.1528676841930157,46.62738847410777,0.0,-0.18873700357178436,-1.2560598373413114,-2.70507544747964,0.19295577279701703,-1.980567642410474,-0.531552032272149,1.7827876480761766,23.437601420925436,-28.673021996355114,0.7245078050691635,12,0.6818170547485387,0.8333330154418981,-0.11363744735717418,-2.303030967712399,0.287878036499027,4,-0.02460280891978206,1.0,29.560606002807614,4.333389282866906,29.560606002807614,3.1111002321873973,29.69696807861328,-0.02460280891978206
1040,2003-12-29,29.5,29.53030204772949,29.24242401123047,29.53030204772949,24901.0,-0.002050228699704504,18.000566500916918,-100.0,25.592391048193804,37.48508899817634,1.0603814515945267,1.3806575097551956,0.31569676495539767,-3.003175515662317,44.99564406368014,0.3181819915771449,-0.27087572649615055,-1.2295446395874023,-2.7769605823869483,0.3178713032121401,-2.0032526109871753,-0.45583666818762936,1.7363245460837895,36.17030394583204,-18.504977268555983,0.7737079713997712,12,0.7424230575561523,0.8939390182495117,0.18181705474853516,-2.242424964904785,0.3333320617675746,0,0.0015408144158832737,1.0,29.560606002807614,1.0,29.560606002807614,4.333389282866906,29.560606002807614,0.0015408144158832737
1041,2003-12-30,29.833332061767575,30.24242401123047,29.19696807861328,29.19696807861328,37451.0,0.011299391924324498,-2.2857168547947175,-21.00069239000675,29.59638850753271,34.51559726201576,0.5390880881082829,0.9869484965714115,0.02889263993870017,-3.2540138288585325,43.01274142768605,1.0454559326171875,-0.3325706526715706,-0.8257579803466832,-2.402879355632873,0.75136339493951,-1.614318667989778,-0.0371972927035884,1.3002061437082162,60.86951762387764,4.697679825595401,0.7885606876430965,12,0.40909099578857777,0.5606069564819371,-0.10984849929809215,-2.295454025268551,-0.015151977539055395,1,-0.0010157111403696906,18.000566500916918,29.5,1.0,29.560606002807614,1.0,29.560606002807614,-0.0010157111403696906
1042,2003-12-31,30.0,30.24242401123047,29.51515007019043,29.833332061767575,20205.0,0.0055866350392022035,1.2325590926922378,0.26190661735174753,34.07080089656924,30.761560753133953,0.1507466012754648,0.7891414602110913,-0.09177057658106591,-3.339284474941877,40.31621762170185,0.7272739410400391,-0.41600606665239326,-0.6136355400085449,-2.2126687118581074,0.9853976318410176,-1.4131521259333262,0.18588104591623633,1.0348633184921106,76.81164708458002,17.3850997192188,0.7995165859247818,12,0.09090805053710938,0.3939390182495117,0.1249990463256836,-2.2803039550781286,-0.30303192138671875,2,-0.008585866292317723,-2.2857168547947175,29.833332061767575,18.000566500916918,29.5,1.0,29.560606002807614,-0.008585866292317723
1043,2004-01-01,30.0,30.0,30.0,30.0,0.0,0.0,1.0,0.0,31.651381444537222,29.83393901232612,-0.13944821916827266,0.7412259507722823,-0.045305805421740786,-3.252464199528788,37.47397031856391,0.0,-0.5296413164243781,-0.5590901374816895,-2.163988177209255,1.0458079022458797,-1.3615391573454723,0.24335888238209336,0.9401354269877764,76.81164708458002,17.25619269241588,0.8024490198637844,1,-0.2500009536743164,0.3939390182495117,0.14772605895996094,-2.1969709396362305,-0.09090995788574574,3,-0.013131332397460893,1.2325590926922378,30.0,-2.2857168547947175,29.833332061767575,18.000566500916918,29.5,-0.013131332397460893
1044,2004-01-02,30.93939208984375,31.03030204772949,29.92424201965332,30.0,19305.0,0.031313069661458304,-1.0277786519800616,100.0,46.78570304597055,31.28607770985641,-1.1419190131776098,-0.24912508381802212,-0.9258708347658455,-4.101595223836693,35.131939403407955,1.1060600280761683,-0.6533573132038306,0.4045444488525405,-1.1594552807981344,1.9685441785032154,-0.37745541597279697,1.186544313677878,-2.272726058959961,95.04127674405316,34.88228493479892,0.7819998648253383,1,-0.8257570266723633,-0.5454530715942383,-0.7916660308837891,-3.1363630294799805,-1.1060600280761754,4,-0.038687511219918314,1.0,30.0,1.2325590926922378,30.0,-2.2857168547947175,29.833332061767575,-0.038687511219918314
1045,2004-01-05,30.484848022460934,31.212120056152344,30.30303001403809,31.212120056152344,76167.0,-0.014691434985628748,1.4999999999999902,-0.7741943343512481,39.93288377969756,31.90362223021308,-0.6752503524608819,0.16872355162886876,-0.41461485057065417,-3.5645650585714534,32.738945000136525,0.9090900421142543,-0.8574500500280529,-0.021211719512944427,-1.5655361487077109,1.523112709681822,-0.7933739341103276,0.7509504950844388,-1.7709092712402317,63.90981713550128,8.427320703725009,0.7721622145973839,1,-0.28030395507812145,-0.09090900421142223,-0.28030395507812145,-2.6818189620971644,-0.5757579803466797,0,-0.020874763183514222,-1.0277786519800616,30.93939208984375,1.0,30.0,1.2325590926922378,30.0,-0.020874763183514222
1046,2004-01-06,30.72727203369141,31.03030204772949,30.22727203369141,30.30303001403809,50925.0,0.007952278819033598,-1.789470720161108,-0.5833333333333305,41.503266226123536,33.17737159367005,-0.8450190540708746,-0.1053550320712695,-0.6070866126335837,-3.7290298083854942,30.103133959639116,0.8030300140380788,-0.8810069583721436,0.23787899017334269,-1.2883349682866232,1.7640929486333086,-0.525227989056642,1.0009859694033274,-1.9134060302734426,71.42860354208906,16.643671471445316,0.7631069792299838,1,-0.5227279663085973,-0.3333330154418981,-0.5000004768371618,-2.727272987365726,-0.6818180084228551,1,-0.02909272163645571,1.4999999999999902,30.484848022460934,-1.0277786519800616,30.93939208984375,1.0,30.0,-0.02909272163645571
1047,2004-01-07,30.787878036499023,31.060606002807614,30.606060028076172,30.606060028076172,43979.0,0.0019723847512775894,-4.000010490427446,0.42857142857142855,39.115643928267744,34.92615432863627,-0.7970467722412167,-0.21014821218696156,-0.6184484918512041,-3.7081133931293877,27.686456956192096,0.45454597473144176,-0.8178274712634561,0.31969709396362234,-1.1757044796277114,1.815098667554956,-0.42800369283204276,1.0673978807592874,-1.8780818709716804,67.05883572589042,16.441567643223905,0.7477007867956666,1,-0.5833339691162109,-0.3939390182495117,-0.5606064796447754,-2.78787899017334,-0.6515159606933594,2,-0.03149609567508771,-1.789470720161108,30.72727203369141,1.4999999999999902,30.484848022460934,-1.0277786519800616,30.93939208984375,-0.03149609567508771
1048,2004-01-08,30.045454025268555,30.42424201965332,29.909090042114254,30.30303001403809,71154.0,-0.02411416630760732,1.0606079101562642,-1.4166692892735575,43.39623000028975,36.84940987524245,0.023898828677403117,0.4742523144501405,0.1675617297828147,-2.8888661304916994,24.720556645215634,0.8787879943847692,-0.7535426304039419,-0.37045421600341655,-1.8471741341802996,1.1062657021734665,-1.108814175091858,0.367905743085025,-1.043564904116213,10.465145214246332,-37.28569374457078,0.738359959088441,1,0.1590900421142578,0.19696903228759766,0.5151515007019043,-1.7121210098266602,0.2575759887695348,3,-0.011598624749094899,-4.000010490427446,30.787878036499023,-1.789470720161108,30.72727203369141,1.4999999999999902,30.484848022460934,-0.011598624749094899
1049,2004-01-09,29.787878036499023,30.060606002807614,29.787878036499023,30.0,87951.0,-0.008572877233038567,-1.5714260023558062,0.8235315897040851,47.7178479589103,39.307793976433175,0.3543693949993809,0.6531438115069967,0.46809486998145644,-2.5614748554220483,21.52852596483266,0.2727279663085902,-0.6602004603266352,-0.5568181037902846,-2.0090308308448463,0.8953946232642771,-1.2829244673175637,0.16928825973699446,-0.6975796779466812,0.0,-46.613287278198804,0.7261063635272806,1,0.41666603088378906,0.4545450210571289,0.8712120056152344,-1.454545021057129,1.1212120056152308,4,0.0040691722138350706,1.0606079101562642,30.045454025268555,-4.000010490427446,30.787878036499023,-1.789470720161108,30.72727203369141,0.0040691722138350706
1050,2004-01-12,29.712120056152344,29.7575740814209,29.65151405334473,29.72727203369141,22944.0,-0.0025432486414055377,1.800040284002122,0.07143049823313698,50.218347572834745,41.59912276146673,0.5178369793535822,0.643770101681163,0.5868153708123813,-2.4211976356426703,18.501261821424425,0.13636398315429332,-0.5413119090551177,-0.5575760841369615,-1.9756998872360718,0.8605477189621489,-1.2666379856865184,0.15148581741259548,-0.5369488296960014,4.301067991390865,-42.252516459082244,0.7090619015495554,1,0.651515007019043,0.5303030014038086,0.9469699859619141,-1.3787870407104492,1.0454540252685547,0,0.004079547517516602,-1.5714260023558062,29.787878036499023,1.0606079101562642,30.045454025268555,-4.000010490427446,30.787878036499023,0.004079547517516602
1051,2004-01-13,29.66666603088379,29.909090042114254,29.66666603088379,29.7575740814209,148302.0,-0.0015298142704947004,-4.333389282866776,5.999748237662239,51.56949989161463,43.54342264980511,0.6002901204959841,0.5830812263536629,0.6926854279865609,-2.298737343338029,15.211105386988175,0.2424240112304652,-0.43899108630044026,-0.5166665077209487,-1.8546271553179494,0.821294139876052,-1.185646831519449,0.15231381607755168,-0.4100168512396074,1.0753008378789308,-45.805265239592586,0.6689803237985013,1,0.7651510238647461,0.5757570266723633,0.9924240112304688,-1.3333330154418945,1.333333969116211,1,0.008171596059297404,1.800040284002122,29.712120056152344,-1.5714260023558062,29.787878036499023,1.0606079101562642,30.045454025268555,0.008171596059297404
1052,2004-01-14,29.969696044921875,29.969696044921875,29.66666603088379,29.7575740814209,37323.0,0.010214495074122087,1.8571300117791985,-2.3333683017917837,55.555549799490386,46.19944135591101,0.3268848699122948,0.1668897147326689,0.4675380730368346,-2.522217202759265,11.382755329111005,0.30303001403808594,-0.3131361378991855,-0.1363637924194343,-1.3200813979446906,1.047353813105822,-0.7282225951820607,0.45549501034319206,-0.634828030217367,41.17645606863909,-7.347836492410551,0.591858802762628,1,0.46212100982666016,0.27272701263427734,0.6893939971923828,-1.6363630294799805,0.9090900421142543,2,0.0025278194424502853,-4.333389282866776,29.66666603088379,1.800040284002122,29.712120056152344,-1.5714260023558062,29.787878036499023,0.0025278194424502853
1053,2004-01-15,29.909090042114254,30.045454025268555,29.7575740814209,29.7575740814209,50866.0,-0.002022242825445386,-2.799994964626501,0.7142869988220634,54.655864667861984,47.073903758343405,0.41710187108550656,0.08633802945656299,0.6059513845767874,-2.382331628584655,7.487914395150624,0.28787994384765625,-0.21753357765236814,-0.1045455932617223,-0.9985128769442753,0.7894216904208307,-0.551529235102997,0.3424380485795524,-0.4991319457518344,62.96285935416428,10.79991243651444,0.446983641841276,1,0.5227270126342809,0.3333330154418981,0.7500000000000036,-1.5757570266723597,0.6969699859619176,3,0.0075987612251458,1.8571300117791985,29.969696044921875,-4.333389282866776,29.66666603088379,1.800040284002122,29.712120056152344,0.0075987612251458
1054,2004-01-16,29.69696807861328,30.24242401123047,29.51515007019043,30.24242401123047,164448.0,-0.007092223909262674,1.6666643354687107,-3.599989929253087,52.52916420121241,48.473490471845054,0.4855086519910117,0.2416365865230361,0.8857393482999427,-2.0913587107195113,7.631555359681511,0.7272739410400391,-0.1530001164499204,-0.2727281570434563,-1.13623126508163,0.5907749509947173,-0.7044797110625431,0.1590233969756305,-0.2149235038592643,24.99993443500017,-27.980331770871402,0.43175155401908655,1,0.5909099578857422,0.5454549789428711,0.9621219635009766,-1.3636350631713867,0.6666679382324219,4,0.020408209141770106,-2.799994964626501,29.909090042114254,1.8571300117791985,29.969696044921875,-4.333389282866776,29.66666603088379,0.020408209141770106
1055,2004-01-19,29.287878036499023,29.909090042114254,29.121212005615234,29.909090042114254,111639.0,-0.013775481760674113,1.5365834187918896,1.138885780624941,43.12977264286164,48.65421340703818,0.7900332348644135,0.630549446468514,1.339598739580513,-1.612011911717488,8.007986363562159,0.7878780364990199,-0.08836294981451687,-0.6484848976135247,-1.5643339971378367,0.26736420191078736,-1.1064094473756825,-0.19056034785136688,1.9242420196533203,14.864809692466292,-35.58423283397916,0.45792454976215635,1,0.8030309677124023,0.9545450210571289,1.3787879943847656,-0.9545450210571289,1.015151977539066,0,0.0553543689165481,1.6666643354687107,29.69696807861328,-2.799994964626501,29.909090042114254,1.8571300117791985,29.969696044921875,0.0553543689165481
1056,2004-01-20,29.363636016845703,29.636362075805664,29.09090805053711,29.37878608703613,94967.0,0.0025866667517622233,1.0571447068852033,0.024387922405688107,41.796862706530305,48.952126604622904,0.5593200341642124,0.5571015366156686,1.3148095610776735,-1.6209559676219953,8.010089567149503,0.5454540252685547,-0.15440258820746777,-0.5560603141784668,-1.5018936903994984,0.3897730620425648,-1.0289770022889826,-0.083143626067951,1.8066658782958989,23.68425411527746,-22.462223126860543,0.47291668811051635,1,0.3939390182495117,0.8787870407104492,1.4242420196533203,-1.0303030014038086,1.1818180084228516,1,0.04747157551522241,1.5365834187918896,29.287878036499023,1.6666643354687107,29.69696807861328,-2.799994964626501,29.909090042114254,0.04747157551522241
1057,2004-01-21,29.24242401123047,29.409090042114254,28.893938064575195,29.363636016845703,87931.0,-0.004127963088280229,3.8571736862929753,8.000755382099321,40.53029110936273,48.63368895007545,0.4897585461181748,0.6885565817642316,1.4314374879518539,-1.4327146374280844,8.039887190236158,0.515151977539059,-0.15748171334169214,-0.6613632202148452,-1.6426667170551,0.3199402766254096,-1.1520149686349725,-0.1707114717947178,1.8447021301269544,25.842757020912455,-15.74629165030024,0.4906517484201281,1,0.3257570266723633,0.9999990463256836,1.534090518951416,-0.9090909957885742,1.0909080505371058,2,0.06010363532429941,1.0571447068852033,29.363636016845703,1.5365834187918896,29.287878036499023,1.6666643354687107,29.69696807861328,0.06010363532429941
1058,2004-01-22,28.81818008422852,29.24242401123047,28.80303001403809,29.24242401123047,78074.0,-0.014507823525129804,1.0714215064785424,3.500015735641198,19.565215011625284,45.50561862259934,0.8064083604885255,1.1113051687611417,1.822627332502183,-0.9398408657062483,8.121025255971622,0.43939399719237926,-0.20408592373401646,-1.0484858512878397,-2.134982232612195,0.03801053003651589,-1.5917340419500192,-0.5052376606256601,2.13735477252197,1.052531149913142,-32.3799527182984,0.543248190662178,1,0.7045469284057582,1.4242429733276332,2.007576465606686,-0.48484706878662465,1.4848499298095703,3,0.07150368263314899,3.8571736862929753,29.24242401123047,1.0571447068852033,29.363636016845703,1.5365834187918896,29.287878036499023,0.07150368263314899
1059,2004-01-23,28.833332061767575,29.09090805053711,28.68181800842285,29.09090805053711,319393.0,0.000525778432044266,2.1764610053019755,0.6071412514724133,22.8855712045373,42.46864347056629,0.7170166343870754,1.0950160503886686,1.7729388997254496,-0.8850943094740735,8.27315187989082,0.4090900421142578,-0.25444353173253376,-0.9969701766967809,-2.171696409480905,0.17775605608734324,-1.584333293088843,-0.40960706030471883,1.950002407565922,12.345596508786835,-16.519885521641342,0.5873631163920614,1,0.6287889480590856,1.2575759887695348,2.409091472625736,-0.4772720336914027,2.227273941040039,4,0.06148189749665445,1.0714215064785424,28.81818008422852,3.8571736862929753,29.24242401123047,1.0571447068852033,29.363636016845703,0.06148189749665445
1060,2004-01-26,29.545454025268555,29.57575607299805,28.787878036499023,28.787878036499023,43810.0,0.024697872655697672,-1.0799973815926054,-2.9411747282366822,33.18966897148208,40.42644003499601,-0.023728430369594378,0.4073595234782559,1.0436124527006,-1.5280314574890461,7.630543433198126,0.787878036499027,-0.2668009608531037,-0.28712091445922994,-1.4593296987961217,0.8850878698776619,-0.8732253066276741,0.2989834777092142,1.0277287979738787,90.4762856275077,64.2272681068357,0.5861043921684452,1,-0.08333301544189453,0.40151500701904297,0.7727270126342773,-0.9772729873657227,3.636362075805664,0,0.027692314048631816,2.1764610053019755,28.833332061767575,1.0714215064785424,28.81818008422852,3.8571736862929753,29.24242401123047,0.027692314048631816
1061,2004-01-27,29.80303001403809,29.93939208984375,29.57575607299805,29.57575607299805,81978.0,0.008717956696459694,-2.1999798585059733,0.3000015106196562,36.73470960661222,38.33523556912066,-0.2904733673704456,0.1553624995875964,0.7665857571341057,-1.7149482626886474,8.117223123995204,0.3939380645751953,-0.27876168748940344,-0.028029823303217682,-1.2003128168503459,1.1442531702439105,-0.6141713200767818,0.5581116734703464,0.5810163277223843,89.15673614618483,65.25798938414353,0.5861414967735632,1,-0.34090900421142933,0.14393901824950817,0.5151510238647425,-1.0909090042114293,5.045454025268551,1,0.016776817651241727,-1.0799973815926054,29.545454025268555,2.1764610053019755,28.833332061767575,1.0714215064785424,28.81818008422852,0.016776817651241727
1062,2004-01-28,29.74242401123047,29.80303001403809,29.484848022460934,29.69696807861328,29442.0,-0.0020335517153481364,2.818154768716592,0.20000503537349884,45.0000094413669,37.26236276617676,-0.2966970823121926,0.2062570467213014,0.8232432034643082,-1.5702541177320555,8.573128465371433,0.31818199157715554,-0.2992785269029028,-0.07575702667236328,-1.2458828401661002,1.0943687868213736,-0.66081993341923,0.5093058800745034,0.4713994971962414,84.3374572104148,56.31298410220533,0.585062906746868,1,-0.2803030014038086,0.2045450210571289,0.5757570266723633,-1.0303030014038086,4.5,2,0.0269994810690235,-2.1999798585059733,29.80303001403809,-1.0799973815926054,29.545454025268555,2.1764610053019755,28.833332061767575,0.0269994810690235
1063,2004-01-29,29.606060028076172,29.74242401123047,29.545454025268555,29.545454025268555,64755.0,-0.004584830849792443,-5.500015735641227,1.3332913729439408,46.87500614672276,36.63412298234457,-0.23226329921833155,0.3284337827633337,0.9432466638659953,-1.3499831663352637,9.053671497899876,0.19696998596191406,-0.3270221899620225,-0.19242401123046804,-1.3629255901703523,0.9780775677094162,-0.7776748007004102,0.3928267782394741,0.4545629303501535,73.49404168771072,40.19279669882562,0.5852507894699428,1,-0.2954549789428711,0.3409090042114258,0.7121210098266602,-0.8939390182495117,4.969696044921882,3,0.024564971934857738,2.818154768716592,29.74242401123047,-2.1999798585059733,29.80303001403809,-1.0799973815926054,29.545454025268555,0.024564971934857738
1064,2004-01-30,29.74242401123047,29.87878608703613,29.24242401123047,29.57575607299805,26908.0,0.004605948343851862,1.8965568134463426,2.7500236034617824,50.5102191553124,37.45417259483911,-0.4039845661639312,0.10308322610921294,0.7888387142590219,-1.4114401773418592,8.258369174193819,0.6363620758056605,-0.3966532082021459,0.0037883758544907664,-1.0362203450436844,1.043797096752666,-0.5162159845945986,0.5237927363035801,0.18031845219550746,82.8948610708518,44.02816242507526,0.5200043604490884,1,-0.43181896209716797,0.2045450210571289,0.5757570266723633,-0.848484992980957,5.075756072998054,4,0.01884869917112142,-5.500015735641227,29.606060028076172,2.818154768716592,29.74242401123047,-2.1999798585059733,29.80303001403809,0.01884869917112142
1065,2004-02-02,29.84848403930664,30.045454025268555,29.65151405334473,29.984848022460934,28908.0,0.003565951048109639,2.0588252717632494,-0.8181776567256376,52.999994335179856,38.6989649980224,-0.471771669850682,-0.05596540635554703,0.6460569421672844,-1.4433933730046604,7.0913100359389,0.3939399719238246,-0.46063641644471076,0.1416666030883782,-0.8394897449965093,1.1228229511732657,-0.34891157095406555,0.6322447771308219,-1.166666030883789,75.4716532983072,30.509955718109453,0.49057817404244386,2,-0.4848480224609375,0.09848499298095703,0.4696969985961914,-0.3939390182495117,4.757575988769531,0,0.04060916332986175,1.8965568134463426,29.74242401123047,-5.500015735641227,29.606060028076172,2.818154768716592,29.74242401123047,0.04060916332986175
1066,2004-02-03,29.833332061767575,30.0,29.606060028076172,29.69696807861328,84529.0,-0.0005076297181161316,-1.4762076034960256,-1.0,47.51380908067891,39.474911439279744,-0.427994891342351,-0.11722943343954384,0.6323461682349425,-1.3534703238631884,6.026992390142971,0.3939399719238281,-0.5035137468415982,0.17121162414550284,-0.6880896689370282,1.0305129172280338,-0.25843902239576266,0.6008622706867683,-1.1242413330078094,73.58480258610612,26.98168551731716,0.4296506465412653,2,-0.46969604492187145,0.11363697052002308,0.48484897613525746,-0.037878036499019885,5.015151977539066,1,0.11223969325229488,2.0588252717632494,29.84848403930664,1.8965568134463426,29.74242401123047,-5.500015735641227,29.606060028076172,0.11223969325229488
1067,2004-02-04,29.81818008422852,29.93939208984375,29.712120056152344,29.712120056152344,39378.0,-0.0005078875369229907,-3.285724562097615,0.7777715612499414,48.314593232913204,42.66928679720062,-0.3604927888829792,-0.18809329082250414,0.6149334915394995,-1.263360129347955,4.866386417951634,0.22727203369140625,-0.4699526109351666,0.20454454421997426,-0.4786989000000972,0.8877879884400457,-0.1370771778900597,0.5461662663300082,-1.0823620895385773,71.69795187390638,26.042105767603516,0.34162172211003555,2,-0.45454406738281605,0.12878894805907848,0.5000009536743129,-0.02272605895996449,3.9696960449218714,2,0.16869922781567603,-1.4762076034960256,29.833332061767575,2.0588252717632494,29.84848403930664,1.8965568134463426,29.74242401123047,0.16869922781567603
1068,2004-02-05,29.69696807861328,29.7575740814209,29.59090805053711,29.66666603088379,21882.0,-0.004065037010067218,1.2000075531553307,0.2857065784267789,50.0,45.682001107807594,-0.11344546068961847,-0.09942518191672889,0.7034547477349662,-1.069069168153078,4.926901086470865,0.2272720336914098,-0.4365318612314084,0.10075683593749929,-0.55326836949315,0.7547820413681485,-0.22625576677782533,0.4277694386528239,-0.9349573633117672,56.60362121424449,7.990633377456547,0.32701260271532445,2,-0.2803020477294922,0.2500009536743164,0.5454554557800293,0.09848594665527344,4.848484039306641,3,0.15306127954155246,-3.285724562097615,29.81818008422852,-1.4762076034960256,29.833332061767575,2.0588252717632494,29.84848403930664,0.15306127954155246
1069,2004-02-06,29.909090042114254,30.01515007019043,29.69696807861328,29.84848403930664,22611.0,0.007142882833676811,1.3333449894046312,2.000062944545738,62.89305337830342,48.98237715300996,-0.17536514144792292,-0.3183211297787487,0.47117889232297827,-1.218716981453042,5.053036195615208,0.31818199157714844,-0.3776617306589145,0.3068181991577106,-0.35686053893406466,0.9704969372494858,-0.02502116988817704,0.6386575682035982,-1.1214104606134008,69.99995803837732,16.410923539562148,0.3318393690458869,2,-0.26515102386474254,0.037878990173343396,0.1628789901733434,-0.11363601684569957,3.4545459747314418,4,0.1560283520599517,1.2000075531553307,29.69696807861328,-3.285724562097615,29.81818008422852,-1.4762076034960256,29.833332061767575,0.1560283520599517
1070,2004-02-09,29.833332061767575,30.0,28.87878608703613,29.24242401123047,161373.0,-0.0025329416655607284,1.426229440534915,9.7499921321799,59.74838883346787,51.53945262266059,-0.060879382070311294,-0.24560915293110241,0.5127873310830289,-1.0877908365569766,5.760937077012421,1.1212139129638707,-0.1953994925146283,0.22499961853026917,-0.4450856152290896,0.895084852289628,-0.11004299834941023,0.5600422354099486,-1.0204969913913686,84.00002014159516,25.5282472476501,0.3350426168796801,2,-0.3712120056152308,0.11363697052002308,0.42045497894287465,-0.037878036499019885,3.621212005615231,0,0.16708988496961097,1.3333449894046312,29.909090042114254,1.2000075531553307,29.69696807861328,-3.285724562097615,29.81818008422852,0.16708988496961097
1071,2004-02-10,29.909090042114254,30.045454025268555,29.606060028076172,29.606060028076172,62802.0,0.00253937375113944,-1.9000031471282455,0.5128209266444133,64.10251858211834,53.66195363829964,-0.13411414029534185,-0.31860939148176115,0.40305603392987166,-1.1066542741102658,6.315555026721132,0.4393939971923828,-0.02837397346431203,0.2886363983154254,-0.394534444640545,0.9718072412713958,-0.05294902316255801,0.6302218197934089,-1.0716025926402004,88.31167132604155,24.650388558640685,0.34158542147798465,2,-0.4469699859619105,-0.037878036499019885,0.39015150070190785,3.552713678800501e-15,3.3030300140380895,1,0.1570415542347905,1.426229440534915,29.833332061767575,1.3333449894046312,29.909090042114254,1.2000075531553307,29.69696807861328,0.1570415542347905
1072,2004-02-11,30.045454025268555,30.045454025268555,29.84848403930664,29.84848403930664,60700.0,0.004559282243702167,1.0,0.6500015735641304,79.56201294315784,57.293843282347986,-0.24917645707358815,-0.4732716549984204,0.24434883336618185,-1.1837854548657525,6.803835026214436,0.19696998596191406,0.06914354327103212,0.4212124824523933,-0.2708933064020158,1.1133182713068024,0.07515958802519052,0.7672653768795961,-1.1838072442786114,100.0,27.245166226053456,0.3460528944272039,2,-0.5833339691162109,-0.1742420196533203,0.2537875175476074,-0.13636398315429688,3.166666030883789,2,0.1598587929474684,-1.9000031471282455,29.909090042114254,1.426229440534915,29.833332061767575,1.3333449894046312,29.909090042114254,0.1598587929474684
1073,2004-02-12,30.136362075805664,30.16666603088379,29.87878608703613,30.0,61201.0,0.003025684033952425,1.9230843718831763,0.6922987537402319,80.28164519088836,60.60177950852309,-0.28714699954794654,-0.575801697758763,0.12583182155802675,-1.2177176864998174,7.099088152123439,0.2878799438476598,0.14227238945569454,0.5007569313049309,-0.2179913451019182,1.21950520771178,0.14138279310150637,0.8601310695083555,-1.251039149930147,97.64698912946892,16.538180648633542,0.3593741382034242,2,-0.6136360168457031,-0.5833320617675781,0.16287946701049805,-0.22727203369140625,3.2878780364990305,3,0.12116638511840372,1.0,30.045454025268555,-1.9000031471282455,29.909090042114254,1.426229440534915,29.833332061767575,0.12116638511840372
1074,2004-02-13,30.30303001403809,30.363636016845703,30.0,30.09090805053711,36679.0,0.00553045977524369,1.1818119395981987,1.5555788678612152,73.5848653270628,62.88898739651009,-0.4089339565281165,-0.7322814068520636,-0.07782361311049257,-1.3302168981313294,7.663388138852836,0.3636360168457031,0.1853407942692087,0.6371217727661183,-0.14115846985997393,1.4154020153922104,0.24798165145307038,1.0262618940791661,-1.3664533639622398,95.91837521146759,15.333773723365141,0.3891401213130462,2,-0.6818189620971715,-0.7803030014038121,-0.07954645156860707,-0.3939399719238317,-0.3030300140380895,4,0.1399999307632438,1.9230843718831763,30.136362075805664,1.0,30.045454025268555,-1.9000031471282455,29.909090042114254,0.1399999307632438
1075,2004-02-16,30.909090042114254,30.909090042114254,30.15151405334473,30.27272605895996,31911.0,0.01999998111724821,1.3809518100456226,2.999991008245372,78.2945237161207,66.30906680044805,-0.9484669529226686,-1.276082209848905,-0.7028683999773264,-1.8746470755598068,7.599422305625102,0.7575759887695241,0.25091872952550887,1.1621212005615185,0.22759645422900476,2.096645946894032,0.6948588273952616,1.6293835737277753,-1.8868898300322137,100.0,19.65289377737932,0.4672623731662566,2,-1.0151519775390625,-1.1136360168456996,-0.6856064796447718,-0.9999999999999964,-0.3939399719238246,0,0.07941178376286961,1.1818119395981987,30.30303001403809,1.9230843718831763,30.136362075805664,1.0,30.045454025268555,0.07941178376286961
1076,2004-02-17,30.7575740814209,30.84848403930664,30.45454406738281,30.45454406738281,27911.0,-0.004901987101105565,-1.6000062942564535,0.4761897625570311,74.81473952568479,69.25352749964489,-0.72868943627698,-1.0696214858492539,-0.5724892513758597,-1.6583696912389492,7.484154018925102,0.4545459747314453,0.29557125442391197,0.9409083366394029,-0.07740545143015964,1.9592221247089654,0.4317514426046216,1.4500652306741841,-1.5844226829362817,85.71420864182684,5.629294710074419,0.5091568940347814,2,-0.8636360168457067,-0.9621200561523438,-0.4545450210571289,-0.8484840393066406,-0.4848480224609375,1,0.08768474323828457,1.3809518100456226,30.909090042114254,1.1818119395981987,30.30303001403809,1.9230843718831763,30.136362075805664,0.08768474323828457
1077,2004-02-18,31.0,31.484848022460934,30.636362075805664,30.636362075805664,49965.0,0.007881828324215467,-3.666652679503366,1.2000062942564769,82.3943100097872,72.85289527851015,-0.878196211895709,-1.2370469658672896,-0.8385552650668338,-1.826709217357383,7.416698652646028,0.8484859466552699,0.3338572852328596,1.09545545578003,-0.013517215833001472,2.2044281273930615,0.5409691199735143,1.6499417915865457,-1.6879735100250137,69.81137453253375,-10.648411767780956,0.5544863358065162,2,-0.8181829452514684,-0.9166669845581055,-0.6628799438476562,-1.0909099578857422,-0.09090995788574574,2,0.07135871148878525,-1.6000062942564535,30.7575740814209,1.3809518100456226,30.909090042114254,1.1818119395981987,30.30303001403809,0.07135871148878525
1078,2004-02-19,30.87878608703613,31.03030204772949,30.72727203369141,30.909090042114254,5976.0,-0.003910126224641042,1.2222144515623168,-0.08333551882759598,76.59563260608903,74.37540408159742,-0.6388987728019195,-1.0050729207134594,-0.7389697479509216,-1.6313616252346002,7.203112048597809,0.30303001403807883,0.39564473963183033,0.871211242675777,-0.19484897327950534,1.9372714586310593,0.3381811346981358,1.4042413506534182,-1.3494774438125496,59.183571230384956,-20.102020003138477,0.5330301079776408,2,-0.6969690322875977,-0.7954530715942347,-0.5416660308837855,-0.9696960449218714,0.21212196350098012,3,0.07556430367888778,-3.666652679503366,31.0,-1.6000062942564535,30.7575740814209,1.3809518100456226,30.909090042114254,0.07556430367888778
1079,2004-02-20,30.606060028076172,30.81818008422852,30.484848022460934,30.606060028076172,11464.0,-0.008832149625028651,-1.7499921321793643,-0.0,66.44733463966334,75.11973139339693,-0.2871024149111179,-0.6247608446376205,-0.4953947392146034,-1.2853351560911648,6.602044241251906,0.3939380645751953,0.4551859496843633,0.5098487854003899,-0.43276918205786785,1.4524667528586477,0.03853980167126281,0.981157769129517,-0.8811974469288586,34.09093184903525,-43.79022312770039,0.4713089837291289,2,-0.06060600280761719,-0.5227270126342773,-0.2689399719238281,-0.6969699859619141,0.5757579803466797,4,0.09207915300575409,1.2222144515623168,30.87878608703613,-3.666652679503366,31.0,-1.6000062942564535,30.7575740814209,0.09207915300575409
1080,2004-02-23,30.363636016845703,30.606060028076172,30.212120056152344,30.42424201965332,18958.0,-0.007920784674933068,-1.1666605472827312,-100.0,60.47904056203417,74.71712272449868,0.042975288766136543,-0.3350774409068542,-0.2855397979052121,-0.965437732933097,6.749515230630557,0.3939399719238281,0.5185857133622704,0.22651567459106303,-0.6859964638693405,1.1390278130514666,-0.22974039463913698,0.682771743821263,-0.46277489156702956,11.904818995438204,-63.77193152173683,0.4562560692302018,2,0.30303001403808594,-0.2803030014038086,-0.09848546981811523,-0.4545459747314453,1.2121200561523473,0,-0.011976036619723573,-1.7499921321793643,30.606060028076172,1.2222144515623168,30.87878608703613,-3.666652679503366,31.0,-0.011976036619723573
1081,2004-02-24,30.30303001403809,30.606060028076172,30.212120056152344,30.606060028076172,12708.0,-0.0019960061032872067,1.600006294256491,4.999999999999941,59.41177733792149,72.47820765725021,0.18476864019990913,-0.24779673275952163,-0.26474005034468817,-0.8269242137682049,7.011841202365346,0.3939399719238281,0.5311580043157491,0.14090967178345082,-0.7603913860752698,1.0422107296421714,-0.30974085714591126,0.5915602007128129,-0.24377019904119024,7.1429213698682394,-66.18526818552373,0.4506505289293604,2,0.3787870407104421,-0.21969699859619496,-0.13636398315430043,-0.3787879943847692,1.3030300140380824,1,0.006999961919784026,-1.1666605472827312,30.363636016845703,-1.7499921321793643,30.606060028076172,1.2222144515623168,30.87878608703613,0.006999961919784026
1082,2004-02-25,30.545454025268555,30.72727203369141,30.30303001403809,30.30303001403809,394689.0,0.007999992446899196,-2.5000000000001026,-0.7999999999999976,65.73033350283,70.86139524746595,0.023164312867528736,-0.4500493729707813,-0.548881670456737,-0.9906916347122099,7.5301281427124955,0.4242420196533203,0.569120081988796,0.34318218231201314,-0.5509141185588966,1.2372784831829229,-0.10386596812344351,0.7902303327474698,-0.34363538952525374,40.74080981343397,-33.26938311624673,0.4470481504354555,2,0.19696998596191406,-0.46212100982666016,-0.5454549789428711,-0.3787879943847656,1.5757579803466797,2,-0.008928594287155867,1.600006294256491,30.30303001403809,-1.1666605472827312,30.363636016845703,-1.7499921321793643,30.606060028076172,-0.008928594287155867
1083,2004-02-26,30.333332061767575,30.7575740814209,30.333332061767575,30.42424201965332,37956.0,-0.006944469161450417,-8.33323542370327,-0.375003933910327,57.86514907096299,69.11476010789931,0.29744418630573577,-0.19041083930465064,-0.3896175644562305,-0.7126862849145787,8.096277116619389,0.42424201965332387,0.5891292916542454,0.09469661712646271,-0.755374704902934,0.9447679391558594,-0.3303390438882339,0.5197322781411593,-0.12121200561523082,19.999999999999297,-52.26540060852434,0.42503566101469753,2,0.48484897613525746,-0.24999904632568004,-0.4280300140380824,-0.037878036499019885,1.7878799438476598,3,0.018981033114801482,-2.5000000000001026,30.545454025268555,1.600006294256491,30.30303001403809,-1.1666605472827312,30.363636016845703,0.018981033114801482
1084,2004-02-27,30.30303001403809,30.69696807861328,30.287878036499023,30.30303001403809,33627.0,-0.000998968648343035,-25.99911883181643,-0.0,58.85715231135449,66.95505217403638,0.3662626662427044,-0.12222258145956388,-0.3755159454775985,-0.6186693759697341,8.310143586489222,0.4090900421142578,0.5666175054803269,0.03636426925659464,-0.7811618924301804,0.8538904309433697,-0.3723988115867911,0.4451273500999804,1.1818180084228445,16.666841507125397,-51.87880651108949,0.4087630808433873,2,0.5454540252685511,-0.21969699859619496,-0.42045497894287465,0.015151023864742541,1.8181819915771449,4,0.02599997545242272,-8.33323542370327,30.333332061767575,-2.5000000000001026,30.545454025268555,1.600006294256491,30.30303001403809,0.02599997545242272
1085,2004-03-01,31.060606002807614,31.060606002807614,30.30303001403809,30.30303001403809,34161.0,0.02500000786781298,1.0,100.0,67.27272623235619,66.11705069699987,-0.41075593092225304,-0.8267197148237031,-1.1207966979432378,-1.3077203241305426,9.096010364461147,0.7575759887695241,0.5536652376572064,0.7333341598510721,-0.13198124729388283,1.598649566996027,0.30067645627859463,1.1659918634235495,0.4003026199340809,100.0,32.55199062739332,0.4326577035724776,3,-0.212121963500973,-0.9242429733276332,-1.2840914726257289,-0.6666669845581019,0.7575740814209055,0,0.003902435309996344,-25.99911883181643,30.30303001403809,-8.33323542370327,30.333332061767575,-2.5000000000001026,30.545454025268555,0.003902435309996344
1086,2004-03-02,33.18181610107422,34.54545211791992,32.575756072998054,34.09090805053711,379259.0,0.06829261792493257,1.1666677157094074,-1.200001007079782,79.48716385386018,65.79403445745243,-2.404815956404452,-2.829265315187527,-3.196505697695059,-3.342294509621709,10.993098858829411,3.4848461151123082,0.6205776896070745,2.687120056152345,1.1722471084286923,4.201993003875998,1.9296835822905187,3.4445565300141716,-2.8939380645751953,67.97152578515767,4.449404244270994,0.7574364738618263,3,-0.8030300140380859,-1.4696969985961914,-3.47727108001709,-2.787877082824707,-0.8787879943847727,1,-0.048401812100458685,1.0,31.060606002807614,-25.99911883181643,30.30303001403809,-8.33323542370327,30.333332061767575,-0.048401812100458685
1087,2004-03-03,34.84848403930664,35.45454406738281,33.030303955078125,33.18181610107422,244209.0,0.050228351973129914,-1.4615420369792949,-1.8333326339729683,84.17581730467299,66.63627720173953,-3.8757427439097754,-4.321308562143919,-4.792971546430657,-4.934012644268979,13.140049203793033,2.4242401123046875,0.6718986125577757,4.10227279663086,1.668601608887812,6.535943984373908,2.8854372027593342,5.319108390502386,-4.545454025268551,88.26980446474684,27.863635017595392,1.2168355938715245,3,-2.0151519775390625,-2.681818962097168,-5.143939018249512,-4.454545021057129,-2.424243927001946,2,-0.09304347378707323,1.1666677157094074,33.18181610107422,1.0,31.060606002807614,-25.99911883181643,30.30303001403809,-0.09304347378707323
1088,2004-03-04,34.24242401123047,35.15151596069336,33.81818008422852,34.484848022460945,132392.0,-0.017391288166009766,-1.4444428903124926,-0.14545429576546465,76.85950219765564,67.79318470818313,-3.0646551088021674,-3.5386843124985248,-4.122304484326104,-4.2654431674987165,15.161172694763295,1.3333358764648366,0.7372918506324169,3.268939971923828,0.43223979810640145,6.105640145741258,1.8505898850151112,4.6872900588325415,-3.73333343505859,76.53960892949368,19.773476768240656,1.4183500869087147,3,-1.4090919494628906,-2.075758934020996,-4.53787899017334,-3.848484992980957,-1.8181838989257741,3,-0.061946899697274405,-1.4615420369792949,34.84848403930664,1.1666677157094074,33.18181610107422,1.0,31.060606002807614,-0.061946899697274405
1089,2004-03-05,34.575756072998054,34.66666412353516,34.09090805053711,34.54545211791992,71141.0,0.009734476205839337,4.428586843146126,-0.1250039339103325,75.96566094628261,69.51392030643295,-3.101862110606035,-3.693861829414857,-4.385824107299257,-4.534660567685492,17.65345103079885,0.575756072998054,0.7808792193451346,3.3689387321472246,0.15786699622409373,6.5800104680703555,1.7634028641856574,4.974474600108792,-3.8688473571777386,82.94117059014548,30.336657889062273,1.6055358679615659,3,-1.7424240112304759,-2.4090909957885813,-4.946969032287605,-4.181817054748542,-2.1515159606933594,4,-0.07099032229984104,-1.4444428903124926,34.24242401123047,-1.4615420369792949,34.84848403930664,1.1666677157094074,33.18181610107422,-0.07099032229984104
1090,2004-03-08,34.81818008422852,34.84848403930664,34.54545211791992,34.69696807861328,34181.0,0.0070113871326096255,2.3333193462434174,3.9998741188311193,78.38983446385387,71.62259332042544,-2.9569093589409476,-3.7351906304622524,-4.552225498752442,-4.717441360827063,19.04224985935601,0.30303192138671875,0.868710999365149,3.362120342254645,-0.1589502666117184,6.8831909511210085,1.601585037821465,5.122655646687825,-3.9213659543457062,77.89472568332387,28.260645916085608,1.7605353044331817,3,-1.9469690322876048,-2.65151500701905,-5.1893930435180735,-4.424241065979011,-2.636363983154304,0,-0.07745861708133694,4.428586843146126,34.575756072998054,-1.4444428903124926,34.24242401123047,-1.4615420369792949,34.84848403930664,-0.07745861708133694
1091,2004-03-09,34.60606002807617,34.78787612915039,34.424240112304695,34.75757598876953,24763.0,-0.006092221237273487,2.428648502832412,-1.2500078678205404,75.31915885197094,72.68801835921887,-2.313504066709534,-3.3235428830367724,-4.275726187380805,-4.451628407238466,20.51835710701309,0.3939399719238281,1.013204661654818,2.9151517868041985,-0.7930614814243953,6.623365055032796,1.0610451526898999,4.769258420918497,-3.526936700693355,65.0,17.17802945226544,1.854106634114298,3,-1.734848976135254,-2.439394950866699,-4.9507575035095215,-4.21212100982666,-3.6969699859619176,1,-0.08056045506439691,2.3333193462434174,34.81818008422852,4.428586843146126,34.575756072998054,-1.4444428903124926,34.24242401123047,-0.08056045506439691
1092,2004-03-10,34.84848403930664,34.84848403930664,34.454544067382805,34.515151977539055,34943.0,0.007005247376725032,1.3636488481478093,-2.1999798585060515,77.40588705155736,74.8592114681738,-2.1024480465952706,-3.3599528038214963,-4.45499962226382,-4.64009824303108,22.08539215936115,0.39393997192383523,1.2192046450198646,2.917424297332765,-0.9603348841438546,6.795183478809385,0.9785447065944552,4.856303888071075,-3.594343882323823,77.27264924497736,29.611899766218755,1.9388795907383092,3,-1.9772729873657227,-2.681818962097168,-5.19318151473999,-4.454545021057129,-3.2424240112304688,2,-0.07304351976246937,2.428648502832412,34.60606002807617,2.3333193462434174,34.81818008422852,4.428586843146126,34.575756072998054,-0.07304351976246937
1093,2004-03-11,33.78787612915039,34.69696807861328,33.78787612915039,34.69696807861328,81873.0,-0.030434836389438336,1.0,-2.7272862521600225,69.81131492877994,76.07634064788775,-0.5590726443302501,-2.1204740345322826,-3.3422634642574565,-3.5313977211271457,23.558713324714216,1.06060791015625,1.433513935059736,1.6742406845092788,-2.1915601631097843,5.540041532128342,-0.2586597393002492,3.6071411083188103,-2.365719815751575,0.0,-47.33751728969704,1.9329004238095313,3,-0.9090890884399414,-1.621211051940918,-4.13257360458374,-3.393937110900879,-2.575756072998047,3,-0.040358737306640635,1.3636488481478093,34.84848403930664,2.428648502832412,34.60606002807617,2.3333193462434174,34.81818008422852,-0.040358737306640635
1094,2004-03-12,34.54545211791992,34.54545211791992,33.363636016845696,33.515151977539055,125822.0,0.022421533270507554,1.294120042801037,-1.133328857427005,74.46807988254301,76.87582438679738,-0.7281475703477867,-2.681398896849899,-4.068117382525255,-4.235745651160116,25.29051393188376,1.1818161010742259,1.6528698463081284,2.219695568084717,-1.6930773068288048,6.132468442998242,0.26330913062795247,4.176082005541478,-2.962000294361747,79.59172138812683,26.624964878427747,1.9563864374567619,3,-0.5303020477294922,-2.378787040710449,-4.8636345863342285,-4.15151309967041,-3.999998092651367,4,-0.06140350974057396,1.0,33.78787612915039,1.3636488481478093,34.84848403930664,2.428648502832412,34.60606002807617,-0.06140350974057396
1095,2004-03-15,33.363636016845696,34.84848403930664,33.18181610107422,34.84848403930664,36890.0,-0.03421046848772247,1.244900370975532,-1.441180064201532,65.83072799255731,75.3584426244304,0.910452395172058,-1.3768580632299816,-2.8530044211425363,-3.0060656074977103,27.239717584554455,1.6666679382324219,1.9154819058741026,0.9151521682739201,-2.964362721569927,4.794667058117767,-1.0246052766480034,2.8549096131958436,-1.6253405035345345,10.90918662323976,-45.87717842683587,1.939757444921923,3,0.8787879943847727,-1.1969709396362234,-3.5681819915771413,-2.9696969985961843,-3.212121963500966,0,-0.028156280810241685,1.294120042801037,34.54545211791992,1.0,33.78787612915039,1.3636488481478093,34.84848403930664,-0.028156280810241685
1096,2004-03-16,33.454544067382805,34.09090805053711,33.060604095458984,33.060604095458984,63739.0,0.002724764485837472,-4.230766251246744,-0.2653065943212937,65.28662809799064,73.25964382368792,0.9636358030868735,-1.323197147183997,-2.916687988898353,-3.053417527973238,29.22105384758821,1.030303955078125,2.212322371339095,0.8712117195129352,-2.9478490337266052,4.690272472752479,-1.038318657106835,2.7807420961327054,-1.5675986119087781,22.033916386803448,-35.262672734370916,1.9095303766197718,3,0.6515159606933665,-0.9242420196533132,-3.7499995231628347,-3.0606050491332937,-3.151514053344716,1,-0.03804350057035921,1.244900370975532,33.363636016845696,1.294120042801037,34.54545211791992,1.0,33.78787612915039,-0.03804350057035921
1097,2004-03-17,33.212120056152344,33.87878799438477,33.212120056152344,33.363636016845696,113434.0,-0.007246370201374752,-7.7999697877591005,-0.38461687437661696,65.07937554600163,71.95074086239305,1.0611192871753161,-0.9555403883266109,-2.6512489847547442,-2.7696145189841417,30.260835345058183,0.666667938232429,2.435363012322661,0.5181817054748521,-3.2353731801340757,4.27173659108378,-1.3585957373296154,2.394959148279316,-1.1824706562019642,8.47461605096846,-51.3280692961652,1.8767774428044646,3,0.7424240112304688,-0.5606060028076172,-3.5454540252685547,-2.818181037902832,-3.0606060028076136,2,-0.06934305940555174,-4.230766251246744,33.454544067382805,1.244900370975532,33.363636016845696,1.294120042801037,34.54545211791992,-0.06934305940555174
1098,2004-03-18,33.212120056152344,34.54545211791992,33.18181610107422,33.33333206176758,83334.0,0.0,-13.999853135555881,0.7999949646265387,65.28662809799067,70.76418165702727,1.0053214913784174,-0.8134773385629899,-2.6038252658483323,-2.72684772840735,31.545295198273593,1.3636360168457031,2.3920196371728686,0.40151500701904297,-3.2583696617329636,4.0613996757710495,-1.4284273273569639,2.2314573413950463,-1.045474869504666,8.47461605096846,-54.43875582596496,1.8299423343760037,3,0.7424240112304688,-0.5454549789428711,-3.5454540252685547,-2.818181037902832,-2.7878780364990234,3,-0.04835764851387914,-7.7999697877591005,33.212120056152344,-4.230766251246744,33.454544067382805,1.244900370975532,33.363636016845696,-0.04835764851387914
1099,2004-03-19,33.424240112304695,33.84848403930664,33.24242401123047,33.363636016845696,91931.0,0.006386826730534478,-3.0000251771844355,-0.4999842643588899,63.175672873950546,69.07371925814911,0.6846829815452011,-0.8470708289546849,-2.7567752607548073,-2.893807578118313,33.42953363215842,0.6363639831542969,2.1245388962553804,0.4727260589599709,-3.0439862899075365,3.9894384078274783,-1.2856301154737864,2.2310822333937246,-1.1260789704276135,20.338950503753477,-36.31829591368326,1.7583561744337546,3,0.5303039550781179,-0.6969680786132884,-3.886362075805671,-3.030301094055183,-3.242422103881843,4,-0.0661831068924732,-13.999853135555881,33.212120056152344,-7.7999697877591005,33.212120056152344,-4.230766251246744,33.454544067382805,-0.0661831068924732
1100,2004-03-22,30.0,31.15151405334473,29.606060028076172,31.15151405334473,83691.0,-0.10244780736373738,1.6842121826990661,-19.000597973181225,34.51327400766158,64.53973205322586,3.747700151560281,2.6862554822818936,0.6905071817954536,0.5561394267585342,35.105665900110466,3.8181800842285227,1.8484077233469876,-2.9333322525024386,-6.50963505390817,0.6429705489032962,-4.721483653205304,-1.145180851799573,5.4545440673828125,7.975474810631804,-45.298718170765035,1.788151400702867,3,2.2272720336914062,2.530302047729492,-0.42803096771240234,0.24242305755615234,-0.2727279663085902,0,0.018181800842285156,-3.0000251771844355,33.424240112304695,-13.999853135555881,33.212120056152344,-7.7999697877591005,33.212120056152344,0.018181800842285156
1101,2004-03-23,30.51515007019043,30.7575740814209,29.984848022460934,30.15151405334473,45860.0,0.0171716690063477,-1.217392970126858,-0.31578947368420646,26.245818553504506,58.85527999788665,2.8957474731749357,2.3060437855701394,0.2063259568884206,0.07842024523674951,36.87237843857086,0.7727260589599645,1.5532596395213147,-2.428788185119629,-5.973364135116185,1.1157877648769272,-4.201076160117907,-0.6565002101213508,4.822424316406249,18.404897314864012,-29.18503434073317,1.7722879749982783,3,1.7121219635009766,2.0151519775390625,-0.6704540252685547,-0.27272701263427734,-0.5303020477294957,1,-0.011916573112348172,1.6842121826990661,30.0,-3.0000251771844355,33.424240112304695,-13.999853135555881,33.212120056152344,-0.011916573112348172
1102,2004-03-24,30.27272605895996,31.212120056152344,29.87878608703613,30.909090042114254,104144.0,-0.007944382074898781,1.1463428862674838,-1.7500026226068786,27.335610446027687,54.13575727758084,2.705336785691806,2.66354966044333,0.46777127803106566,0.3635355347760978,38.34924515195335,1.3333339691162145,1.1816135641562724,-2.657575798034671,-6.242867906199798,0.9277163101304531,-4.450221852117231,-0.8649297439521071,4.950218040466311,13.496924697566943,-29.17399147369883,1.7926460540825624,3,1.9545459747314453,2.2575759887695312,-0.42803001403808594,-0.030303001403808594,-0.5757579803466797,2,0.0010010315892632349,-1.217392970126858,30.51515007019043,1.6842121826990661,30.0,-3.0000251771844355,33.424240112304695,0.0010010315892632349
1103,2004-03-25,30.909090042114254,30.909090042114254,30.27272605895996,30.30303001403809,67240.0,0.02102103331939431,1.1000031471282583,-0.9523795251140399,29.76587262910222,49.16884536053187,1.8077803586596595,2.1845338393137617,-0.13983080038648765,-0.22648717156523546,39.84904066833673,0.6363639831542933,0.8392067995421328,-2.0499997138977086,-5.555859105494687,1.455859677699273,-3.802929409696201,-0.2970700180992196,4.201516375885017,30.714280576121688,-6.579227391768377,1.7529296957984901,3,1.318181991577152,1.621212005615238,-0.7765150070190394,-0.6666669845581019,-1.212121963500973,3,-0.024509812088848726,1.1463428862674838,30.27272605895996,-1.217392970126858,30.51515007019043,1.6842121826990661,30.0,-0.024509812088848726
1104,2004-03-26,31.09090805053711,31.42424201965332,30.69696807861328,30.69696807861328,108421.0,0.005882347496322993,-2.692308437188314,0.6500015735641304,29.292915592545924,45.109088427197264,1.21184035672497,2.1763507512216975,-0.2833427836371101,-0.36503279640868413,41.35504691985861,0.7272739410400391,0.42902937513184014,-1.9075756072998047,-5.303762316926019,1.4886111023264093,-3.605668962112915,-0.20948225248669772,3.909607439663702,81.66663344701448,47.46374460430205,1.6980933548131079,3,0.9848480224609375,1.4393939971923828,-0.9583330154418945,-0.848484992980957,-1.3939399719238281,4,-0.021442475395062388,1.1000031471282583,30.909090042114254,1.1463428862674838,30.27272605895996,-1.217392970126858,30.51515007019043,-0.021442475395062388
1105,2004-03-29,31.18181800842285,31.484848022460934,30.72727203369141,31.484848022460934,21285.0,0.0029240045912448664,4.000006294256561,-0.769228907029206,30.716713651593494,41.26798682204202,0.8704271356616715,2.2082030156627184,-0.32091233493932236,-0.4213794745631958,42.27837660471771,0.7575759887695241,0.12019413419961467,-1.8227262496948242,-5.20475520938696,1.5593027099973078,-3.513740729540892,-0.13171176984875643,3.7108083725354675,81.13210908283368,48.72532564794083,1.691014479846066,3,0.8939380645751953,1.3484840393066406,-0.867424488067627,-0.9393949508666992,-1.348485946655277,0,-0.03206997102381526,-2.692308437188314,31.09090805053711,1.1000031471282583,30.909090042114254,1.1463428862674838,30.27272605895996,-0.03206997102381526
1106,2004-03-30,31.57575607299805,31.66666603088379,31.121212005615234,31.333332061767575,41758.0,0.012633582316104564,1.5714170106012786,-0.8000000000000328,31.879177336626114,37.57907590988919,0.20333966677152304,1.7789830650976448,-0.6582749143616091,-0.7759352915378805,40.00932145062411,0.5454540252685547,-0.32729688312457483,-1.3484851837158196,-4.7885619387002585,2.0915915712686193,-3.0685235612080355,0.37155319377639984,3.2111389809026285,94.9152090329906,65.36705939058689,1.7200383774922188,3,0.49999999999999645,0.9545459747314418,-1.2007565498352086,-1.333333015441898,-1.8787879943847692,1,-0.05854124395416671,4.000006294256561,31.18181800842285,-2.692308437188314,31.09090805053711,1.1000031471282583,30.909090042114254,-0.05854124395416671
1107,2004-03-31,31.606060028076172,31.81818008422852,31.30303001403809,31.51515007019043,25452.0,0.0009597222314507992,-1.0000000000000275,0.37500393391029585,36.36363636363639,34.36541016162761,-0.0879958785462307,1.574010183549433,-0.6265771626618282,-0.7936186726612746,37.24947108861425,0.5151500701904297,-0.6451336764398263,-1.156060028076169,-4.519057881577766,2.206937825425424,-2.8375589548269673,0.5254388986746292,3.077218325308017,86.27457998205502,50.799875954308945,1.681498926750797,3,0.12121200561523438,0.9242420196533203,-1.223484992980957,-1.3636369705200195,-1.9090919494628906,2,-0.051294340521250925,1.5714170106012786,31.57575607299805,4.000006294256561,31.18181800842285,-2.692308437188314,31.09090805053711,-0.051294340521250925
1108,2004-04-01,32.121212005615234,32.39393997192383,31.7575740814209,31.7575740814209,34669.0,0.016299152032282604,-2.499997377406885,3.999979019365126,34.37500000000003,31.165335397855326,-0.8651460432581288,0.9399878770461996,-1.0587862393088479,-1.3046388267916207,34.537169131361345,0.7878799438476562,-0.9712322362337815,-0.5348474502563505,-3.8344748768735997,2.7647799763608987,-2.184661163564975,1.114966263052274,2.4605219812627936,83.9285513576456,51.802249923283696,1.6498137133086246,4,-1.1212120056152344,0.4090900421142578,-1.7083334922790527,-1.878788948059082,-3.439393997192383,3,-0.07547174516883615,-1.0000000000000275,31.606060028076172,1.5714170106012786,31.57575607299805,4.000006294256561,31.18181800842285,-0.07547174516883615
1109,2004-04-02,32.121212005615234,32.212120056152344,31.909090042114254,32.0,85559.0,0.0,1.000012588592241,0.3333315849379232,40.55298951034758,31.83641489815377,-1.1950954488160477,0.7870220980827938,-0.9746217037335327,-1.300948924053209,31.67829100605432,0.3030300140380895,-1.3005521959892832,-0.4121202468872056,-3.5915080677405555,2.7672675739661443,-2.0018141573138806,1.1775736635394694,2.3610085020867544,83.63633450597034,46.809250341133406,1.5896939104266754,4,-0.9848489761352539,0.4090900421142578,-1.670454978942871,-1.878788948059082,-3.4848499298095703,4,-0.07547174516883615,-2.499997377406885,32.121212005615234,-1.0000000000000275,31.606060028076172,1.5714170106012786,31.57575607299805,-0.07547174516883615
1110,2004-04-05,32.121212005615234,32.272727966308594,32.030303955078125,32.121212005615234,101696.0,0.0,-1.6666946414334272,0.0,39.719629191929535,33.33350496908989,-0.9639255939567342,0.6056650373436625,-0.9116792094300123,-1.292383004936994,28.601200931553763,0.24242401123046875,-1.6556732696815075,-0.2772718429565444,-3.2720405974420856,2.7174969115289933,-1.7746562201993115,1.2201125342862262,2.263485292494238,78.57138575342137,38.22595015475529,1.4973843772427695,4,-0.9848489761352539,0.4090900421142578,-1.6553034782409668,-1.878788948059082,-3.833333969116211,0,-0.07547174516883615,1.000012588592241,32.121212005615234,-2.499997377406885,32.121212005615234,-1.0000000000000275,31.606060028076172,-0.07547174516883615
1111,2004-04-06,31.81818008422852,32.121212005615234,31.51515007019043,32.121212005615234,75289.0,-0.00943401268089572,2.999987411566253,-100.0,39.35184348757559,34.668641973706315,-0.5102826991298066,0.7263683132676668,-0.5562320276627943,-0.9848795952492999,25.37676450701354,0.6060619354248047,-2.027136286729686,-0.44090976715087393,-3.2572450354901044,2.375425501188353,-1.8490774013204891,0.9672578670187413,2.470944468480287,47.222052238740886,2.7276411779781355,1.4081676341696139,4,-0.48484706878662465,0.712121963500973,-1.3257565498352086,-1.7272720336914098,-3.5,1,-0.0623809412482641,-1.6666946414334272,32.121212005615234,1.000012588592241,32.121212005615234,-2.499997377406885,32.121212005615234,-0.0623809412482641
1112,2004-04-07,32.303028106689446,32.33333206176758,31.84848403930664,31.84848403930664,52057.0,0.015238081536324444,-1.1333378092584512,-1.499987411566247,43.53447270166158,36.19848642621291,-0.756387766349107,0.043261410187689364,-0.9799963127013918,-1.4541658581391417,22.026071002343254,0.515151977539059,-1.791598202598557,0.17121105194090802,-2.368941726187032,2.711363830068848,-1.0988653371230654,1.441287441004878,1.8924351555267052,89.65488052888865,38.92688971313318,1.2700763890639701,4,-0.7575740814208913,0.22727394104004617,-0.25757551193236594,-0.6893930435180593,-4.030302047729485,2,-0.08067540973152576,2.999987411566253,31.81818008422852,-1.6666946414334272,32.121212005615234,1.000012588592241,32.121212005615234,-0.08067540973152576
1113,2004-04-08,32.424240112304695,32.484848022460945,31.909090042114254,31.909090042114254,86304.0,0.003752341892373501,-1.2353019582579052,1.1333336130786944,42.79475790492106,37.69869112758793,-0.7152944620991768,-0.19536533979612614,-1.0330605811274225,-1.5642756692862676,19.85168991818028,0.5757579803466903,-1.5003990346002318,0.360604858398446,-2.062911120481374,2.784120837278266,-0.851153131041464,1.572362847838356,1.6794350852286541,93.74981559831713,37.55942041345453,1.211757989439909,4,-0.8181800842285156,-0.04545211791992898,0.07575845718383079,-0.3560590744018626,-4.242422103881843,3,-0.0841121341393114,-1.1333378092584512,32.303028106689446,2.999987411566253,31.81818008422852,-1.6666946414334272,32.121212005615234,-0.0841121341393114
1114,2004-04-09,32.424240112304695,32.424240112304695,32.424240112304695,32.424240112304695,0.0,0.0,1.0,0.0,84.48272119946705,43.672691966240535,-0.5657679855021129,-0.3820154676635781,-0.9679038765534429,-1.554512305510137,18.2967322329984,0.0,-1.1918863263114794,0.4666654586792056,-1.6679827915616343,2.601313708920042,-0.6006586664412126,1.5339895837996238,1.5894827818395072,93.74981559831713,30.160954082951875,1.0673241251204186,4,-0.6212100982666051,-0.19696807861328836,0.07575845718383079,-0.3560590744018626,-4.696968078613285,4,-0.11542050302241713,-1.2353019582579052,32.424240112304695,-1.1333378092584512,32.303028106689446,2.999987411566253,31.81818008422852,-0.11542050302241713
1115,2004-04-12,32.424240112304695,32.424240112304695,32.424240112304695,32.424240112304695,0.0,0.0,1.0,0.0,81.81814713913793,49.22146638874186,-0.4145958647655448,-0.4806439771333686,-0.9048229366950515,-1.5543269031945357,16.41805907924899,0.0,-0.9292558016484165,0.5136352539062585,-1.5301527582303152,2.5574232660428287,-0.5082587521620283,1.5355292599745454,1.5013295245181482,93.74981559831713,23.43566866088844,1.0218940060682853,4,-0.5303010940551758,-0.19696807861328836,0.07575845718383079,-0.3560590744018626,-4.09090805053712,0,-0.11682241506290736,1.0,32.424240112304695,-1.2353019582579052,32.424240112304695,-1.1333378092584512,32.303028106689446,-0.11682241506290736
1116,2004-04-13,32.18181610107422,32.33333206176758,32.030303955078125,32.121212005615234,36709.0,-0.007476628916847861,-1.5000236038332626,100.0,81.81814713913774,54.271967586019784,-0.08622932230827018,-0.35674913749315706,-0.600345913211136,-1.3087706032075914,14.455487964235758,0.3939361572265696,-0.6650848268757947,0.3348476409912102,-1.5818323430838177,2.251527625066238,-0.623492351046302,1.293187633028726,1.6573633435736923,52.38072401824674,-24.08272080023559,0.9583399920375144,4,-0.1818170547485316,0.0454559326171875,0.33712196350097656,-0.11363506317138672,-3.7878780364990234,1,-0.12099808327613981,1.0,32.424240112304695,1.0,32.424240112304695,-1.2353019582579052,32.424240112304695,-0.12099808327613981
1117,2004-04-14,30.909090042114254,31.333332061767575,30.606060028076172,31.333332061767575,270362.0,-0.03954798743994692,2.428571428571412,-7.000220305910493,50.0,56.0080786971309,1.20383015294804,0.7742914945879065,0.7214118369456521,-0.04173286863896308,12.78802761667455,1.5757560729980469,-0.44288985719380136,-0.8227269172668485,-2.669526422002928,1.024072587469231,-1.7461266696348865,0.1006728351011894,2.845427014202219,16.129015883844442,-63.38998409270779,0.9233997523680395,4,0.636363983154304,1.318181991577152,1.609848022460941,1.1590909957885778,-2.4242420196533203,2,-0.08382355981219658,-1.5000236038332626,32.18181610107422,1.0,32.424240112304695,1.0,32.424240112304695,-0.08382355981219658
1118,2004-04-15,31.606060028076172,32.09090805053711,30.909090042114254,30.93939208984375,118994.0,0.022549029590074765,-2.2500026226068495,-1.571433067326065,56.20438392163888,57.747122520607704,0.47617612866778813,-0.051826959306197296,0.08649094464097473,-0.7394283764573402,10.169536936050044,1.1818180084228551,-0.23166197795359267,-0.045453929901121626,-1.7558691492690173,1.6649612894667776,-0.900661539585073,0.8097536797828262,2.065487887675495,55.000052452137204,-23.2456559472295,0.8552076096839489,4,-0.060606002807613635,0.6212120056152344,0.9128780364990234,0.46212100982666016,-3.136363983154297,3,-0.10546502683837078,2.428571428571412,30.909090042114254,-1.5000236038332626,32.18181610107422,1.0,32.424240112304695,-0.10546502683837078
1119,2004-04-16,31.212120056152344,31.51515007019043,30.7575740814209,31.51515007019043,61871.0,-0.012464064536164443,4.000006294256491,-0.45454415408295806,50.34012498581653,58.927177608817374,0.8131069896042291,0.17696215407261207,0.5323433401034876,-0.34318964069075264,7.463248365063653,0.8484859466552734,-0.09111085642107497,-0.3287878990173354,-1.8298090449919115,1.1722332469572372,-1.0792984720046235,0.42172267396995267,2.378118101845814,33.3333333333332,-42.70706323468383,0.7505105729872865,4,0.3333339691162145,1.0151519775390625,1.3106060028076172,0.8560609817504883,-2.969696044921875,4,-0.0970873507559823,-2.2500026226068495,31.606060028076172,2.428571428571412,30.909090042114254,-1.5000236038332626,32.18181610107422,-0.0970873507559823
1120,2004-04-19,30.545454025268555,31.121212005615234,30.42424201965332,31.121212005615234,60911.0,-0.02135920372228539,1.4210519341555605,1.9000031471282455,39.1025772931744,58.899481364995005,1.3776166151493037,0.934499747621576,1.2466876785111296,0.31563176297407125,7.216177485182322,0.7878780364990234,0.013057825779050347,-1.0227266311645522,-2.4222537301455063,0.3768004678163983,-1.7224901806550292,-0.32296308167407517,2.9651005701311632,6.349203177498944,-64.52341192726588,0.699763549490476,4,0.9090909957885778,1.6818180084228516,2.5454535484313965,1.5227270126342773,-2.984848022460941,0,-0.09226191200974843,4.000006294256491,31.212120056152344,-2.2500026226068495,31.606060028076172,2.428571428571412,30.909090042114254,-0.09226191200974843
1121,2004-04-20,30.15151405334473,30.66666603088379,30.09090805053711,30.545454025268555,124710.0,-0.012896844538566654,-1.2352936820591807,0.6842110493833233,35.71428303815932,58.03057140238365,1.6877640807607683,1.3700430211881631,1.6822690846908692,0.6993567257553295,7.068064775905153,0.5757579803466797,0.03215969375904493,-1.3984848022460916,-2.863528057926576,0.06655845343439637,-2.131006430086334,-0.6659631744058494,3.2809506507085153,3.030300140381037,-63.17205393156582,0.7325216278402439,4,1.1363639831542969,1.9242420196533168,3.0530304908752406,1.916666984558102,-2.21212196350098,1,-0.06030151548477425,1.4210519341555605,30.545454025268555,4.000006294256491,31.212120056152344,-2.2500026226068495,31.606060028076172,-0.06030151548477425
1122,2004-04-21,30.30303001403809,30.42424201965332,30.15151405334473,30.15151405334473,144837.0,0.005025152648231668,-2.5999899292529554,-0.3846168743766315,30.769233872903854,56.69440206549284,1.3664057450054266,1.2868934587707344,1.5706176517925776,0.5437255021080212,7.373555345485316,0.2727279663085902,0.05568385896719619,-1.2484840393066357,-2.708017515464878,0.2110494368516065,-1.9782507773857567,-0.5187173012275146,3.052906596495614,10.606098175049006,-51.1500119909747,0.7297667380791211,4,0.9545440673828125,1.7727260589599574,3.0151510238647425,1.7651510238647425,-2.5,2,-0.0630000349330907,-1.2352936820591807,30.15151405334473,1.4210519341555605,30.545454025268555,4.000006294256491,31.212120056152344,-0.0630000349330907
1123,2004-04-22,30.15151405334473,30.72727203369141,30.15151405334473,30.545454025268555,98557.0,-0.005000026750564879,-1.9230746884351106,-2.599989929252979,29.813662896503487,50.62006225405246,1.2981462572090585,1.4532527070330907,1.7581287452252532,0.6873002477843677,7.554692281068108,0.5757579803466797,0.09819524346774955,-1.3621212005615213,-2.927350335896545,0.2031079347735023,-2.1447357682290367,-0.5795066328940095,3.1294250255398204,4.25531629956916,-52.47212504208234,0.7826145676675119,4,1.1060600280761719,1.9242420196533168,3.1515150070190394,1.916666984558102,-2.272727966308601,3,-0.05527636283654258,-2.5999899292529554,30.30303001403809,-1.2352936820591807,30.15151405334473,1.4210519341555605,30.545454025268555,-0.05527636283654258
1124,2004-04-23,30.42424201965332,30.45454406738281,30.15151405334473,30.45454406738281,51499.0,0.009045249463296434,19.00062944546277,0.07692046984089262,33.529417645144434,45.25464786583096,0.7955436700292076,1.1889785068556975,1.5199341482719149,0.4028139524356611,8.262876236178867,0.30303001403807883,0.07519424203490388,-1.0560599327087417,-2.6862412477463167,0.5741213823288334,-1.8711505902275292,-0.24096927518995415,2.78319947821506,32.35297384556144,-20.71861263672821,0.8150906575187881,4,0.7878780364990234,1.303030014038086,2.8863625526428223,1.6439390182495117,-2.621212005615231,4,-0.06424304584051288,-1.9230746884351106,30.15151405334473,-2.5999899292529554,30.30303001403809,-1.2352936820591807,30.15151405334473,-0.06424304584051288
1125,2004-04-26,30.18181800842285,30.606060028076172,30.0,30.42424201965332,62056.0,-0.007968119997003309,1.0,8.000251778184358,33.928589492424976,39.933585905085096,0.7670974502096009,1.4257423229914572,1.7752484285678563,0.6377568083101828,8.876296131485153,0.6060600280761719,0.03268211411786481,-1.2484839439392097,-2.975669101928162,0.4787012140497424,-2.112076522933684,-0.3848913649447354,2.9535958600496883,24.99999999999988,-27.62133933206534,0.8635925789944752,4,0.8636360168457031,0.8636360168457067,3.159090042114258,1.8863630294799805,-2.3030319213867223,0,-0.06425703039661679,19.00062944546277,30.42424201965332,-1.9230746884351106,30.15151405334473,-2.5999899292529554,30.30303001403809,-0.06425703039661679
1126,2004-04-27,29.72727203369141,30.09090805053711,29.484848022460934,30.09090805053711,83028.0,-0.015060258285454875,2.333333333333353,1.4999999999999853,24.550922352345424,37.105910610901255,0.935196826672879,1.8284495744187481,2.242553137435504,1.0821025148505008,9.540732263713572,0.6969699859619176,-0.2501485570712063,-1.6106057167053187,-3.4956359439034834,0.274424510492846,-2.5531208303043975,-0.6680906031062364,3.337554757973205,19.512180144553323,-27.250471688952377,0.9425151135990817,4,1.0606060028076136,1.2575759887695277,2.6515150070190394,2.3409090042114222,-1.1818180084228551,1,-0.07288479173024032,1.0,30.18181800842285,19.00062944546277,30.42424201965332,-1.9230746884351106,30.15151405334473,-0.07288479173024032
1127,2004-04-28,29.984848022460934,30.09090805053711,29.72727203369141,29.72727203369141,29723.0,0.008664635910002216,-1.8235241847102188,-0.7083346446367563,26.530639958013765,33.80882794827624,0.5953357133418109,1.5211806869374094,1.9931766881193873,0.8133012471383303,10.086397041815422,0.3636360168456996,-0.5182609137096819,-1.2719691276550336,-3.245782500166559,0.7018442448564919,-2.2588758139107945,-0.2850624413992726,2.9367796184355335,40.24390992772334,-0.5514215344152689,0.9869066862557624,4,0.5151510238647496,1.0000000000000036,2.3939390182495153,2.083333015441898,-1.1969699859619105,2,-0.06821631815792373,2.333333333333353,29.72727203369141,1.0,30.18181800842285,19.00062944546277,30.42424201965332,-0.06821631815792373
1128,2004-04-29,29.69696807861328,30.0,29.545454025268555,30.0,37346.0,-0.00960084718895382,1.999987411566253,-1.176475815289864,25.13814306509633,31.008607734862885,0.652555415075259,1.705575988454477,2.289987722624467,1.0901033530855528,10.16883049252887,0.4545459747314453,-0.7987746923617678,-1.4386368751525893,-3.4853448387357133,0.6080710884305347,-2.461990856944155,-0.4152828933610273,3.0871883775457647,18.91881776952179,-14.551134795321804,1.023353981791562,4,0.6060619354248047,1.2878799438476562,2.681818962097168,2.371212959289551,-0.9848480224609375,3,-0.06377546891526409,-1.8235241847102188,29.984848022460934,2.333333333333353,29.72727203369141,1.0,30.18181800842285,-0.06377546891526409
1129,2004-04-30,29.69696807861328,29.712120056152344,29.545454025268555,29.712120056152344,41652.0,0.0,20.999244712990937,0.05000125884337471,25.13814306509633,29.4570039317431,0.4638027678133483,1.5964989074631717,2.307895074194491,1.0769776406662146,10.255718749350004,0.16666603088378906,-0.881785650524936,-1.3174246788024888,-3.405093786276815,0.7702444286718411,-2.361259232539652,-0.27359012506532565,2.95521604019784,18.91881776952179,-6.640025930966733,1.0438345537371645,4,0.4090919494628906,1.2878799438476562,2.681818962097168,2.371212959289551,-1.0,4,-0.061224498971211294,1.999987411566253,29.69696807861328,-1.8235241847102188,29.984848022460934,2.333333333333353,29.72727203369141,-0.061224498971211294
1130,2004-05-03,29.69696807861328,29.69696807861328,29.31818008422852,29.57575607299805,102197.0,0.0,5.250007867820555,-7.999748237663411,26.300598644663168,28.41103899913242,0.3696616930522332,1.4815271654768196,2.3339868827083023,1.063718673421974,10.378423605099227,0.3787879943847621,-1.0615793915133125,-1.1962124824523919,-3.2947800109893137,0.90235504608453,-2.2454962467208546,-0.14692871818392916,2.8285225963438307,49.019578803945144,25.744231258156653,1.0492837642684616,5,0.32575798034668324,1.2045459747314524,2.6060609817504883,2.371212959289551,-1.5,0,-0.06377546891526409,20.999244712990937,29.69696807861328,1.999987411566253,29.69696807861328,-1.8235241847102188,29.984848022460934,-0.06377546891526409
1131,2004-05-04,29.833332061767575,30.03030204772949,29.59090805053711,29.69696807861328,12368.0,0.004591848662574449,-1.52174531761407,1.1250039339103106,36.90038048812657,29.092277511934945,0.20497215223052834,1.2530853814392664,2.2277910375723557,0.9118509500979961,10.954227646133246,0.43939399719237926,-1.1938898046819872,-0.9606060981750524,-3.0627155941057786,1.1415033977556739,-2.0116608461404155,0.09044864979031075,2.4997199777458228,66.66666666666605,40.732247368437484,1.0510547479653627,5,0.18939399719238992,1.068181991577159,2.469696998596195,2.2348489761352575,-1.2121200561523402,1,-0.06551551032532044,5.250007867820555,29.69696807861328,20.999244712990937,29.69696807861328,1.999987411566253,29.69696807861328,-0.06551551032532044
1132,2004-05-05,29.69696807861328,30.0,29.606060028076172,30.0,21189.0,-0.004570859965355556,1.5999899292530024,-2.2222284387501627,23.076947906276914,28.343753624131992,0.2752732988758808,1.2481949506160603,2.3855453528537964,1.0298254360200687,11.33204127941898,0.3939399719238281,-1.2232229098947833,-0.9666670799255357,-2.9967575124278483,1.063423352576777,-1.981712296176692,0.0483781363256206,2.4551916435830208,53.19144947061395,29.655800640672652,1.0150452162511558,5,0.2651519775390625,1.2045459747314524,2.6060609817504883,2.371212959289551,-0.19696807861328125,2,-0.0387754753379691,-1.52174531761407,29.833332061767575,5.250007867820555,29.69696807861328,20.999244712990937,29.69696807861328,-0.0387754753379691
1133,2004-05-06,29.69696807861328,29.833332061767575,29.484848022460934,29.69696807861328,36465.0,0.0,1.5555431224998568,-0.0,25.961566394561558,27.502881262956116,0.2279909881961686,1.0892445620823814,2.4142150784148697,1.0073784247387039,11.621470680416362,0.3484840393066406,-1.1998639677160021,-0.8303034782409675,-2.724273623759686,1.0636666672777508,-1.7772885510003285,0.11668159451839344,2.285152865304955,53.19144947061395,29.61889539671801,0.94698507275936,5,0.2651519775390625,1.2045459747314524,2.431818962097168,2.371212959289551,-0.3787879943847621,3,-0.030612217372080863,1.5999899292530024,29.69696807861328,-1.52174531761407,29.833332061767575,5.250007867820555,29.69696807861328,-0.030612217372080863
1134,2004-05-07,28.68181800842285,29.69696807861328,28.57575607299805,29.69696807861328,218443.0,-0.03418362667539465,1.208958140356342,-100.0,23.37665734791615,26.33044435801069,1.0839775668071567,1.9074416900624023,3.4478067243165214,2.0128208129241685,12.287904707256322,1.1212120056152308,-1.1928036921458869,-1.658332443237306,-3.5019990857516916,0.18533419927707584,-2.580165764494499,-0.7364991219801134,3.1404664839140004,7.291755452720153,-17.696896387878773,0.9218333212571913,5,0.6515140533447266,1.8484840393066477,3.0833330154418945,3.3863630294799805,0.7121200561523438,4,0.0010564897845943833,1.5555431224998568,29.69696807861328,1.5999899292530024,29.69696807861328,-1.52174531761407,29.833332061767575,0.0010564897845943833
1135,2004-05-10,28.636362075805664,28.787878036499023,28.03030204772949,28.66666603088379,353139.0,-0.0015848344272960668,4.555543122499817,0.029851699731883338,25.96156639456153,26.487182584923588,0.9914141531078933,1.743984071129237,3.4871335811257183,2.058125169682498,13.168249548084782,0.7575759887695348,-1.170763218592171,-1.5143944740295403,-3.230437712752561,0.2016487646934806,-2.372416093391049,-0.6563728546680316,2.926200142984083,30.30300140380877,2.431974575351539,0.85802161936151,5,0.4242429733276367,1.6212129592895508,3.1969704627990723,3.431818962097168,0.4696979522705078,0,0.0021164002133784443,1.208958140356342,28.68181800842285,1.5555431224998568,29.69696807861328,1.5999899292530024,29.69696807861328,0.0021164002133784443
1136,2004-05-11,28.287878036499023,28.57575607299805,28.18181800842285,28.18181800842285,87123.0,-0.01216928457546873,-6.42858684314649,-3.4998741188318228,19.909522366499075,25.751502852533065,1.24519351267908,1.8822925518672946,3.7569293575925258,2.4085424307341547,14.646619548189804,0.4545440673828125,-1.2012506754163184,-1.6681816101074212,-3.2952420307353627,-0.041121189479479625,-2.481711820421392,-0.8546513997934504,2.921458165184699,13.076928291092635,-16.276652401069725,0.8135302103139702,5,0.7424240112304652,1.9696969985961914,3.545454502105713,3.7803030014038086,0.8939399719238281,1,-0.0032137425708794742,4.555543122499817,28.636362075805664,1.208958140356342,28.68181800842285,1.5555431224998568,29.69696807861328,-0.0032137425708794742
1137,2004-05-12,28.31818008422852,28.43939208984375,28.060606002807614,28.287878036499023,90680.0,0.001071202572720198,1.777777000706384,0.28570657842682196,21.596244963862546,25.35795861906265,1.0656798577346756,1.736990070650144,3.5929388684545174,2.382546749672425,15.094695156610433,0.37878608703613637,-1.2254735059039206,-1.5083340644836376,-3.2259541109663417,0.20928598199906645,-2.367144087724988,-0.6495240412422874,2.5732527020597793,15.966347440567322,-15.877835976066034,0.8588100232413518,5,0.7121219635009695,1.9393949508666957,3.613637447357174,3.803030967712399,1.3484859466552699,2,0.01070096738156856,-6.42858684314649,28.287878036499023,4.555543122499817,28.636362075805664,1.208958140356342,28.68181800842285,0.01070096738156856
1138,2004-05-13,28.27272605895996,28.30303001403809,28.15151405334473,28.287878036499023,74187.0,-0.0016051181655516444,5.666498825108055,-0.5000314722728689,14.141400655110516,24.136098351286446,0.9921995183797208,1.602052984196014,3.520958021879487,2.4320865477541957,16.486331779542855,0.16666603088378906,-1.1638798915501454,-1.387121391296386,-3.0226130500620734,0.24837026746930135,-2.2048672206792297,-0.5693755619135423,2.3325936534724576,14.5454462224757,-16.522444223278438,0.8177458293828438,5,0.7575759887695277,1.984848976135254,3.7651519775390625,3.8939390182495117,1.5454540252685582,3,0.043408404922846255,1.777777000706384,28.31818008422852,-6.42858684314649,28.287878036499023,4.555543122499817,28.636362075805664,0.043408404922846255
1139,2004-05-14,28.18181800842285,28.30303001403809,28.07575607299805,28.24242401123047,92977.0,-0.003215397423917632,1.5000157356411297,3.9998741188318228,14.893607048491006,22.868654840600648,0.9449533439686846,1.5328903317896767,3.4802076557144055,2.5265932247980842,17.82552969614182,0.22727394104003906,-1.1364647685911464,-1.326514339447023,-2.9173658724897322,0.2643371935956864,-2.1219401059683776,-0.5310885729256682,2.1659999375392758,20.000100707977452,-11.346431504208823,0.7954257665213538,5,0.8484840393066371,2.0454530715942383,3.8106060028076207,3.984847068786621,2.121212005615238,4,0.0403225255186177,5.666498825108055,28.27272605895996,1.777777000706384,28.31818008422852,-6.42858684314649,28.287878036499023,0.0403225255186177
1140,2004-05-17,27.72727203369141,28.22727203369141,27.43939208984375,28.03030204772949,96082.0,-0.016129050815514745,1.2608719448952153,4.999999999999883,14.893607048491006,20.423457791752252,1.2188949851310333,1.8608885523891097,3.7872835923127113,2.9830989023952164,19.1063720364475,0.7878799438476598,-1.0862259657441413,-1.6401512145996051,-3.3397355497273047,0.05943312052809446,-2.489943382163453,-0.7903590470357571,2.3887943224474526,25.333427327445506,-7.199837551333701,0.849792167563849,5,0.9924240112304652,2.2045440673828125,4.287878990173336,4.439393043518063,2.0303020477294886,0,0.06010926819120965,1.5000157356411297,28.18181800842285,5.666498825108055,28.27272605895996,1.777777000706384,28.31818008422852,0.06010926819120965
1141,2004-05-18,28.333332061767575,28.69696807861328,27.72727203369141,27.72727203369141,275441.0,0.021857903198689854,-2.200000000000026,-2.0000000000000235,24.170590383096197,20.54497362250995,0.42206888227172,1.1717047011191077,3.0445937934879943,2.377220319368252,19.80577013685566,0.9696960449218714,-1.0257841205737321,-0.943182086944585,-2.660588009397056,0.7742238355078861,-1.8018850481708206,-0.08447912571834948,1.461533382415876,71.08437024139556,37.89365322271344,0.8587029612262351,5,0.3030300140380895,1.5530300140380895,3.7272734642028844,3.833333015441898,1.3636360168457067,1,0.027272752976036374,1.2608719448952153,27.72727203369141,1.5000157356411297,28.18181800842285,5.666498825108055,28.27272605895996,0.027272752976036374
1142,2004-05-19,28.393938064575195,28.69696807861328,28.333332061767575,28.333332061767575,20766.0,0.0021390354892074637,-10.99999999999871,0.10000000000000703,28.061208433019104,20.77826718233857,0.17566307806544046,1.0126606496763344,2.8374300109371333,2.3144888128685146,20.54296457967622,0.3636360168457067,-0.9832410332822015,-0.7871214866638176,-2.4762831507791354,0.9020401774515001,-1.6317023187214765,0.05745934539384123,1.1182705770874897,75.90364186782986,39.217773762810566,0.8445808320576594,5,0.1742420196533203,1.3712120056152344,3.7196974754333496,3.7727270126342773,1.3636360168457031,2,0.027748174348193988,-2.200000000000026,28.333332061767575,1.2608719448952153,27.72727203369141,1.5000157356411297,28.18181800842285,0.027748174348193988
1143,2004-05-20,28.484848022460934,28.636362075805664,28.393938064575195,28.484848022460934,9824.0,0.0032017382611382317,-1.666638692486939,0.0,30.198025972212918,21.536197029482658,-0.1176387862994126,0.8332050209457798,2.632188745151577,2.2219604097275116,21.723595148567792,0.24242401123046875,-1.043592800284646,-0.6128782272338889,-2.2644840566538313,1.0387276021860536,-1.43868114194386,0.2129246874760824,0.7786226329834776,83.13262514180991,42.37351532454255,0.8258029147099706,5,-0.37121295928954723,1.2803020477294957,3.4015150070190465,3.6818170547485387,1.0757579803466797,3,0.04148935628833139,-10.99999999999871,28.393938064575195,-2.200000000000026,28.333332061767575,1.2608719448952153,27.72727203369141,0.04148935628833139
1144,2004-05-21,28.469696044921875,28.57575607299805,28.30303001403809,28.484848022460934,24420.0,-0.0005319311350059364,1.7692411976603564,-100.0,30.049262611141543,21.990385497991543,-0.15169273265019,0.7319466975562712,2.5060534086391115,2.2203899900180346,23.00251521122752,0.27272605895996094,-1.05186429920251,-0.5303029060363755,-2.079552230316594,1.0189464182438428,-1.3049275681764847,0.24432175610373363,0.5748851826504584,81.92776931803705,40.46975493111829,0.7746246621401085,5,-0.4015159606933594,1.0075750350952148,3.4166669845581055,3.6969690322875977,1.3787879943847656,4,0.04736559312677224,-1.666638692486939,28.484848022460934,-10.99999999999871,28.393938064575195,-2.200000000000026,28.333332061767575,0.04736559312677224
1145,2004-05-24,28.24242401123047,28.409090042114254,27.68181800842285,27.95454406738281,55416.0,-0.007982945561933574,1.341461617346359,-18.99949647533198,24.880379028624674,22.542702904894387,0.015447072563933517,0.8500573770110265,2.624583463261697,2.4367060543173906,24.77623138626937,0.7878780364990234,-1.099606453037726,-0.6606052398681648,-2.1395796375411393,0.8183691578048098,-1.4000924387046538,0.07888195896832428,0.6095345198144351,55.22395350890873,16.254284412354863,0.7394871988364882,5,-0.17424392700195312,1.0378780364990234,3.6439390182495117,3.924241065979004,1.6515140533447266,0,0.0729613719413118,1.7692411976603564,28.469696044921875,-1.666638692486939,28.484848022460934,-10.99999999999871,28.393938064575195,0.0729613719413118
1146,2004-05-25,27.560606002807614,28.18181800842285,26.984848022460934,28.18181800842285,135903.0,-0.024141624959377883,2.8536601840991964,-2.1578856703680986,21.22448706954347,22.50139647219227,0.6517958154292103,1.434794128258929,3.184563997183613,3.0996213074847816,26.26815367412388,1.2575759887695348,-1.0732995319667396,-1.2340899467468311,-2.774970553211123,0.30679065971746056,-2.004530249978977,-0.4636496435146853,1.1218445552931513,33.62836491972312,-3.3960140049769407,0.7704403032321464,5,0.28030204772949574,1.2954540252685582,4.280302524566654,4.606059074401859,2.1363620758056676,1,0.07971407008936882,1.341461617346359,28.24242401123047,1.7692411976603564,28.469696044921875,-1.666638692486939,28.484848022460934,0.07971407008936882
1147,2004-05-26,27.93939208984375,28.0,27.7575740814209,28.0,67643.0,0.013743750300611923,6.999811178247734,0.09756397108942694,28.518490198674755,24.098850865921627,0.23873348944529127,0.9432725736225862,2.6936451844273535,2.7029754782454702,27.84070129626445,0.43939399719238637,-1.0590861735611625,-0.7530310630798347,-2.231570541094179,0.7255084149345095,-1.492300802087005,-0.013761324072664394,0.5053941132674389,57.79811957697998,21.876146646601015,0.7392697390071719,5,-0.09848403930664062,0.9166679382324219,3.742424964904785,4.227272987365723,1.696969985961914,2,0.06290673695110316,2.8536601840991964,27.560606002807614,1.341461617346359,28.24242401123047,1.7692411976603564,28.469696044921875,0.06290673695110316
1148,2004-05-27,27.80303001403809,28.03030204772949,27.636362075805664,28.03030204772949,48054.0,-0.004880638611146737,2.466682332404656,3.7498741188317055,36.32073174931747,26.479642499346788,0.3368901247895266,0.980754243730491,2.7139780613835995,2.832357952001587,29.32860492678599,0.3939399719238246,-0.9920013827881426,-0.7946962356567333,-2.2446642767831797,0.6552718054697131,-1.5196802562199565,-0.06971221509351011,0.4373648437820634,51.42861595935252,11.394151306636623,0.7249840205632234,5,0.037878036499019885,1.0530300140380824,3.863635063171383,4.727272033691403,1.5909080505371058,3,0.07029967835865136,6.999811178247734,27.93939208984375,2.8536601840991964,27.560606002807614,1.341461617346359,28.24242401123047,0.07029967835865136
1149,2004-05-28,27.87878608703613,28.0,27.787878036499023,27.787878036499023,22255.0,0.0027247416184419393,-3.666736603583568,-0.39999664305615856,38.317725122943976,29.08232228539712,0.23873394466640008,0.8029690805347904,2.5138425013596795,2.7541046906442723,30.89691671835777,0.21212196350097656,-0.9358131285655205,-0.6280310630798382,-2.014407471501471,0.7583453453417945,-1.3212192672906546,0.06515714113097815,0.18583221383373427,62.76588193857613,20.612291112770833,0.6931882042108163,5,-0.037878036499019885,0.9166679382324254,3.7878789901733434,4.651515960693363,1.8484859466552805,4,0.060326153029795826,2.466682332404656,27.80303001403809,6.999811178247734,27.93939208984375,2.8536601840991964,27.560606002807614,0.060326153029795826
1150,2004-05-31,27.80303001403809,27.87878608703613,27.72727203369141,27.787878036499023,4204.0,-0.002717337575658174,-1.2222004643746445,0.16667366035840236,41.83671896475982,31.045225461137523,0.3647206760960806,0.7689873490283929,2.57216474212661,2.8281073444039144,32.30520677650228,0.15151405334471946,-0.8574422506249277,-0.6090902328491161,-1.909227462315922,0.6910469966176898,-1.259158847582519,0.04097838188428682,0.22727203369139914,68.35442836268298,21.592440185858997,0.6500686147334037,5,0.037878036499019885,0.9924240112304652,3.6666660308837855,4.727272033691403,1.5151500701904297,0,0.07356946434384226,-3.666736603583568,27.87878608703613,2.466682332404656,27.80303001403809,6.999811178247734,27.93939208984375,0.07356946434384226
1151,2004-06-01,27.87878608703613,27.87878608703613,27.636362075805664,27.72727203369141,27951.0,0.0027247416184419393,2.2000201417476517,9.999622356492655,42.71354495152129,32.67326285208221,0.24329128174037606,0.568437788302397,2.4628883139132576,2.7517463401593467,34.374167810909775,0.2424240112304652,-0.7780965986281778,-0.4356068611145041,-1.5690956234675788,0.6978819012385706,-1.0023512422910414,0.13113752006203327,0.12121391296387074,61.53831256233685,10.431404894769749,0.5667443811765378,6,-0.06818103790282848,0.6590919494628942,3.1666679382324254,4.651515960693363,1.2424259185791051,1,0.07228262992685064,-1.2222004643746445,27.80303001403809,-3.666736603583568,27.87878608703613,2.466682332404656,27.80303001403809,0.07228262992685064
1152,2004-06-02,28.545454025268555,29.03030204772949,27.909090042114254,27.909090042114254,416648.0,0.023913090625650613,-2.523807240182434,4.200032730339987,53.75001704696257,35.29015074927661,-0.44658731803582796,-0.19913152907317766,1.7775708891901552,2.0835054455353976,35.685873973861995,1.1515159606933594,-0.6430262164387059,0.28863677978515767,-0.6492624042865138,1.2265359638568292,-0.18031281225067985,0.7575863718209952,-1.5606060028076207,65.21743889790473,9.093905607379767,0.4689495920358362,6,-0.5378789901733434,-0.00757598876953125,2.340909004211426,3.9242420196533203,0.24242401123046875,2,0.04033966502425934,2.2000201417476517,27.87878608703613,-1.2222004643746445,27.80303001403809,-3.666736603583568,27.87878608703613,0.04033966502425934
1153,2004-06-03,28.787878036499023,28.93939208984375,28.66666603088379,28.787878036499023,138270.0,0.008492561057738879,-1.2499921321793863,0.0,58.000006042490845,38.395788908315424,-0.7168952954753642,-0.5408858291493814,1.4984148157690669,1.841869897808614,36.91112082248207,0.3939380645751953,-0.5627849252770538,0.5765152931213393,-0.12611578981986682,1.2791463760625454,0.22519975165073447,0.9278308345919442,-1.7621209335327173,82.6087194489525,21.010495175157118,0.3513155414706032,6,-0.7803030014038121,-0.28030300140381215,1.954545497894287,3.6818180084228516,0.30303001403808594,3,0.029473656871509712,-2.523807240182434,28.545454025268555,2.2000201417476517,27.87878608703613,-1.2222004643746445,27.80303001403809,0.029473656871509712
1154,2004-06-04,28.712120056152344,28.863636016845703,28.545454025268555,28.787878036499023,222472.0,-0.0026315930702023316,1.7999865723373365,-100.0,64.44446558073389,42.79179852521645,-0.6740127724911495,-0.48774841225947796,1.529941649413864,1.9213708002747687,37.219596315846914,0.31818199157714844,-0.5077972067871279,0.4992422103881822,-0.2077772418984658,1.2062616626748301,0.14573248424485996,0.8527519365315044,-1.6462720542907725,77.17391006888116,10.534512049308944,0.35350972614332377,6,-0.7045450210571325,-0.20454502105713246,1.931818962097168,3.7575759887695312,-0.5,4,0.023746696763924824,-1.2499921321793863,28.787878036499023,-2.523807240182434,28.545454025268555,2.2000201417476517,27.87878608703613,0.023746696763924824
1155,2004-06-07,28.69696807861328,28.93939208984375,28.53030204772949,28.93939208984375,49922.0,-0.0005277206109973731,2.3749960660897225,3.199979858506005,56.45161945292714,46.705924345592415,-0.6566576637417825,-0.49310492804553263,1.4968437144704083,1.9467475923509916,36.98285941745211,0.40909004211426137,-0.4643430125616206,0.4810599327087388,-0.2340748295855164,1.196194695002994,0.12349255156161121,0.8386273138558664,-1.59183099583435,76.08692082657177,9.596288133907095,0.35756738114712694,6,-0.3636360168457031,-0.18939304351806996,1.8484859466552734,3.7727279663085938,-0.06060600280761719,0,0.03590288535902775,1.7999865723373365,28.712120056152344,-1.2499921321793863,28.787878036499023,-2.523807240182434,28.545454025268555,0.03590288535902775
1156,2004-06-08,28.19696807861328,28.7575740814209,28.18181800842285,28.7575740814209,65036.0,-0.017423443432431074,1.0540489046301873,2.3125019669551534,46.976734654445046,48.75684039623355,-0.0635832860970531,-0.00027919683603983003,1.9290892053865818,2.452959096677766,36.886791589385325,0.5757560729980469,-0.43099820841805325,-0.014394569396973367,-0.7287584806565022,0.6999693418625554,-0.37157652502673955,0.3427873862327928,-1.0533276965353373,25.675611307877656,-37.98749845839025,0.35718195562976457,6,0.13636398315429688,0.31060695648193004,2.2651519775390696,4.189393997192383,0.22727394104003906,1,0.03976356615680432,2.3749960660897225,28.69696807861328,1.7999865723373365,28.712120056152344,-1.2499921321793863,28.787878036499023,0.03976356615680432
1157,2004-06-09,28.621212005615234,28.77272605895996,28.333332061767575,28.621212005615234,299105.0,0.015045728527235847,1.9000214006067937,-0.0,51.89874157312926,50.48773037665708,-0.4257077871949271,-0.4223086963625242,1.4396466330828588,2.0393921022810773,36.662036687580425,0.5757579803466797,-0.3465965326222431,0.39469776153564595,-0.3417196191309877,1.1311151422022796,0.026489071202327352,0.7629064518689646,-1.43983839022426,58.00013595611135,-3.06801363781625,0.36820869033331693,6,-0.28787994384765625,-0.12878799438476562,1.8409080505371165,3.7651500701904297,-0.3181819915771449,2,0.017469560684638452,1.0540489046301873,28.19696807861328,2.3749960660897225,28.69696807861328,1.7999865723373365,28.712120056152344,0.017469560684638452
1158,2004-06-10,29.5,29.51515007019043,28.560606002807614,28.636362075805664,211932.0,0.030704080393672895,1.1355932926660217,100.0,61.56464973525585,53.070722000247294,-1.1605057569292718,-1.2695274683787687,0.4879199030358521,1.1832735100235823,35.93307747858867,0.954544067382816,-0.1467404652661486,1.2121220588684096,0.2807624951425325,2.1434816225942868,0.746442277005471,1.6778018407313482,-2.2816478159622555,98.86374365209927,38.76390074984412,0.4656797818629379,6,-0.9242439270019531,-1.0909099578857457,0.9318170547485387,2.886362075805664,-1.1363639831542969,3,-0.024139727576304337,1.9000214006067937,28.621212005615234,1.0540489046301873,28.19696807861328,2.3749960660897225,28.69696807861328,-0.024139727576304337
1159,2004-06-11,29.31818008422852,29.51515007019043,29.27272605895996,29.333332061767575,40903.0,-0.006163386975304386,-3.571449124195231,-0.01754436334322657,62.19930334932213,55.333231376309776,-0.8415318222845833,-1.0521535614432516,0.5931844811140294,1.3866937643510049,35.08954093944821,0.24242401123046875,0.010133142366992587,0.9734840393066442,-0.06331299040196114,2.0102810690152495,0.4550855244523433,1.491882554160945,-2.007955984744669,85.22723696445202,23.49811813446344,0.5183985148543026,6,-0.7424240112304723,-0.9772720336914098,1.1136369705200195,3.068181991577145,-0.7575740814209055,4,-0.007751914785927294,1.1355932926660217,29.5,1.9000214006067937,28.621212005615234,1.0540489046301873,28.19696807861328,-0.007751914785927294
1160,2004-06-14,29.393938064575195,29.393938064575195,28.93939208984375,28.969696044921875,71798.0,0.002583993280927732,1.1428616387546364,-27.99911883183589,74.10358285996885,58.82101336613729,-0.7463767437812905,-1.0505070594528512,0.4401730722008885,1.3218253851237165,33.785049311664906,0.4545459747314453,0.13598998524778594,0.9659087181091301,-0.12826831049050824,2.0600857467087685,0.41882020380931095,1.5129972324089493,-1.9955169262630825,90.9090909090909,24.566856208934837,0.5470885142998192,6,-0.6818180084228516,-1.1439390182495117,0.5378789901733434,2.6212120056152344,-0.9090900421142614,0,-0.040206181486350356,-3.571449124195231,29.31818008422852,1.1355932926660217,29.5,1.9000214006067937,28.621212005615234,-0.040206181486350356
1161,2004-06-15,29.106060028076172,29.27272605895996,29.09090805053711,29.09090805053711,74913.0,-0.009793789313517265,-22.999244712990937,0.0357154096886591,65.71430773499411,60.15037899814079,-0.2973742162809856,-0.739694457278695,0.6556288330245792,1.614916825265098,33.352343540010146,0.30303001403808594,0.25273380456462746,0.6393942832946777,-0.494552119511539,1.7733406861008945,0.07242108189156937,1.206367484697786,-1.6229697324889258,65.38468366544934,-1.954123067746437,0.5669732014031078,6,-0.25757598876953125,-0.8560609817504883,0.5530300140380859,2.6363630294799805,-1.1363639831542969,1,-0.016137462501535027,1.1428616387546364,29.393938064575195,-3.571449124195231,29.31818008422852,1.1355932926660217,29.5,-0.016137462501535027
1162,2004-06-16,29.18181800842285,29.212120056152344,29.07575607299805,29.09090805053711,114833.0,0.002602824988116037,-1.2499724630612368,5.999874118831823,68.87966544890801,61.359230043298254,-0.30549737034450786,-0.7941146740195038,0.49120520862176775,1.5458334100844624,32.90413734174585,0.13636398315429332,0.37128454609633366,0.6757582664489732,-0.5014667771446248,1.8529833100425712,0.0871457446521724,1.264370788245774,-1.617445321851477,65.07944754384015,-4.095423895973724,0.5886125217967992,6,-0.33333396911621094,-0.931818962097168,0.46212053298950195,2.560605049133301,-1.9393939971923828,2,-0.025960548056014554,-22.999244712990937,29.106060028076172,1.1428616387546364,29.393938064575195,-3.571449124195231,29.31818008422852,-0.025960548056014554
1163,2004-06-17,29.66666603088379,29.66666603088379,29.18181800842285,29.18181800842285,62109.0,0.016614729840375153,1.0,5.33327738497367,72.01492957958197,62.20039270983692,-0.7292706699567972,-1.2499708482508005,-0.08241019809353389,1.0727244258905273,32.13000292683421,0.4848480224609375,0.5058594966017296,1.101515388488771,-0.18481367197868437,2.3878444489562263,0.45835085825504507,1.7446799187224968,-2.024262248967652,100.0,28.77456916299434,0.6431645302337269,6,-0.7424240112304688,-1.3409090042114258,-0.022727489471435547,2.0757570266723633,-2.5757579803466797,3,-0.045965259979874995,-1.2499724630612368,29.18181800842285,-22.999244712990937,29.106060028076172,1.1428616387546364,29.393938064575195,-0.045965259979874995
1164,2004-06-18,29.81818008422852,29.81818008422852,29.59090805053711,29.59090805053711,53070.0,0.00510721539073522,-1.0000000000000313,0.4687490165224306,74.35894361784102,64.19009539482735,-0.7905224272186118,-1.3652785307180402,-0.3227612203243062,0.9317722906771344,31.121971364089738,0.2272720336914098,0.5604413405169666,1.185605239868167,-0.21586784887766086,2.5870783286139947,0.4848686954952548,1.886341784241079,-2.0543205673743223,100.0,27.237760756539075,0.7007365443729134,6,-0.8181810379028356,-1.4166660308837926,-0.17424154281616566,1.9242429733276332,-3.0454540252685582,4,-0.04878044412080518,1.0,29.66666603088379,-1.2499724630612368,29.18181800842285,-22.999244712990937,29.106060028076172,-0.04878044412080518
1165,2004-06-21,30.30303001403809,30.636362075805664,29.84848403930664,29.84848403930664,136134.0,0.01626021200623229,-2.4666593933188707,2.00000839235958,76.66665267945945,67.48897517538452,-1.143886008638809,-1.7790505645951136,-0.8926457463281707,0.4587174081248797,29.82951931449379,0.8181819915771449,0.5943640764419129,1.5674248695373585,-0.005738242034180274,3.1405879811088973,0.7808433137515891,2.354006425323128,-2.374824851793946,78.64085738694506,4.27467571134288,0.7865815557857695,6,-0.8181829452514684,-1.4924249649047887,-0.6742434501647985,1.2878789901733363,-3.3030300140380895,0,-0.057499992918968346,-1.0000000000000313,29.81818008422852,1.0,29.66666603088379,-1.2499724630612368,29.18181800842285,-0.057499992918968346
1166,2004-06-22,29.7575740814209,30.363636016845703,29.69696807861328,30.30303001403809,49335.0,-0.018000045948029064,1.0,-1.2000016784648744,63.698600608730885,68.80007062378469,-0.3953535523223195,-1.1178783887884123,-0.432500638517368,1.0131582678889757,27.79919381064363,0.6666679382324219,0.6026811134774626,0.9121205329895012,-0.6219119529269079,2.4461530189059104,0.14510429003129843,1.679136775947704,-1.5585532278206031,43.68931089565341,-30.51909033743147,0.7670162429582041,6,-0.1590900421142578,-0.9469690322875977,-0.43181800842285156,1.3863639831542969,-2.924242019653324,1,-0.04276981905438959,-2.4666593933188707,30.30303001403809,-1.0000000000000313,29.81818008422852,1.0,29.66666603088379,-0.04276981905438959
1167,2004-06-23,29.69696807861328,30.0,29.545454025268555,29.545454025268555,102389.0,-0.002036658050209028,-5.000050354368871,-0.2777750580468273,60.71426162917471,68.70558305644235,-0.18562444070057538,-0.9685035888414788,-0.4186385896956182,1.0827299275275735,25.565993675264743,0.4545459747314453,0.6547640800832646,0.7636357307434096,-0.7531226119300669,2.280394073416886,0.005256559406671357,1.522014902080148,-1.2542131027924484,35.41660110149489,-36.17066136291831,0.7583791713367377,6,0.09090900421142578,-0.8863630294799805,-0.4356060028076172,1.446969985961914,-2.909090042114258,2,-0.058163245120478435,1.0,29.7575740814209,-2.4666593933188707,30.30303001403809,-1.0000000000000313,29.81818008422852,-0.058163245120478435
1168,2004-06-24,29.7575740814209,29.81818008422852,29.45454406738281,29.69696807861328,26911.0,0.002040814491472087,2.999999999999922,0.40000251771844353,62.365570535904034,68.72405718828479,-0.23004266351223635,-0.9224675437952996,-0.5487169219283885,1.0334684337401683,23.060431834325286,0.36363601684571023,0.7909766685966808,0.726514530181884,-0.7344454517424026,2.1874745121061707,-0.0039654607802575015,1.4569945211440256,-1.0954583956015824,25.641004949864087,-43.37078360876686,0.7304799909621431,6,0.030303001403808594,-0.9469690322875977,-0.5909090042114258,1.3863639831542969,-2.924242019653324,3,-0.08452134113179477,-5.000050354368871,29.69696807861328,1.0,29.7575740814209,-2.4666593933188707,30.30303001403809,-0.08452134113179477
1169,2004-06-25,29.560606002807614,29.81818008422852,29.45454406738281,29.45454406738281,48642.0,-0.006619090590998855,-5.857050371356258,1.750023603461841,59.79382558232588,67.13408415743557,0.005509257681325153,-0.6250901349550908,-0.4122425222269541,1.2373638503631206,20.419466318110864,0.36363601684571023,0.8820861772368431,0.4454554557800243,-0.9271853891327417,1.8180963006927904,-0.2408649666763587,1.1317758782364074,-0.7010656779896642,8.974472775748707,-56.699249284863825,0.6863204224563824,6,0.29545307159424183,-0.7500009536743129,-0.6212134361267054,1.5833320617675817,-2.727273941040039,4,-0.08354693242878497,2.999999999999922,29.7575740814209,-5.000050354368871,29.69696807861328,1.0,29.7575740814209,-0.08354693242878497
1170,2004-06-28,29.84848403930664,29.95454406738281,29.363636016845703,29.363636016845703,65389.0,0.009738570192765472,-1.437498033044832,4.571366914237416,69.6750895964501,67.57417103093067,-0.23592032233302973,-0.7925028098899247,-0.7370243914125254,0.9593671152549028,17.663662271939533,0.5909080505371058,0.8640223312311832,0.6310607910156243,-0.6302336428823487,1.8923552249135973,0.0004135740666377785,1.2617080079646108,-0.8112615393899212,48.48480224609375,-21.329352878813935,0.6306472169489865,6,0.007575035095214844,-1.0378789901733398,-1.075758457183838,1.2954540252685547,-3.1969699859619105,0,-0.10304570162746962,-5.857050371356258,29.560606002807614,2.999999999999922,29.7575740814209,-5.000050354368871,29.69696807861328,-0.10304570162746962
1171,2004-06-29,29.893938064575195,29.969696044921875,29.560606002807614,29.606060028076172,62832.0,0.0015228252533259212,-1.1600056396750926,0.5937490165224233,66.66665001521108,67.32828042718657,-0.1764123896464227,-0.7159532912289741,-0.8069151409764075,0.9229493823008923,14.68956521173667,0.40909004211426137,0.8592053463391203,0.5757572174072259,-0.5499503547160955,1.7014647895305473,0.012903431345563376,1.1386110034688883,-0.696801607069581,83.33313351596641,11.527861241428354,0.562853786061661,6,0.0151519775390625,-1.0833330154418945,-1.2196969985961914,1.25,-3.772726058959961,1,-0.09680685289184299,-1.437498033044832,29.84848403930664,-5.857050371356258,29.560606002807614,2.999999999999922,29.7575740814209,-0.09680685289184299
1172,2004-06-30,29.69696807861328,29.84848403930664,29.59090805053711,29.712120056152344,31046.0,-0.006588960796547805,-1.2666756185169021,-0.052633322511611264,53.14007047127207,65.23107385959658,0.11322294486543782,-0.4514369081871408,-0.6420590796602994,1.1257246839428952,14.044770323988129,0.30303001403808594,0.7979498328617964,0.32121152877807546,-0.7547807525350407,1.3972038100911917,-0.21678461187848086,0.8592076694346318,-0.3559090592776606,54.999842643587726,-12.829888829436143,0.5379961406565572,6,0.30303096771240234,-0.5606060028076172,-1.3484840393066406,1.2196979522705078,-3.4545440673828125,2,-0.0964285650058666,-1.1600056396750926,29.893938064575195,-1.437498033044832,29.84848403930664,-5.857050371356258,29.560606002807614,-0.0964285650058666
1173,2004-07-01,29.636362075805664,29.84848403930664,29.53030204772949,29.545454025268555,21971.0,-0.002040814491472087,-4.250007867820365,-5.9997482376636455,55.27638731356825,63.110789825788494,0.1889481962933175,-0.3415150196267085,-0.6100488085188971,1.190390975829267,13.318571476412346,0.318181991577152,0.7996884114439275,0.21818132400512624,-0.8266732299971551,1.2630358780074076,-0.30424595299601265,0.7406086010062651,-0.165772750823038,44.999842643587726,-19.77704953381918,0.5224272770011403,7,0.36363697052001953,-0.5,-1.2878780364990234,1.1287879943847656,-3.3939380645751953,3,-0.0961144971849317,-1.2666756185169021,29.69696807861328,-1.1600056396750926,29.893938064575195,-1.437498033044832,29.84848403930664,-0.0961144971849317
1174,2004-07-02,29.393938064575195,29.69696807861328,29.393938064575195,29.545454025268555,15945.0,-0.008179951729918256,-2.999974823132506,-1.6666946414334272,50.0,60.14782841695967,0.40774346265063954,-0.04784491095419696,-0.4084192818457524,1.4328456014392827,12.298055195151175,0.30303001403808594,0.7799313050851993,-0.058333587646483664,-1.0492924159861872,0.9326252406932198,-0.5538130018163336,0.4371458265233663,1.2424240112304688,4.999842643587726,-54.13872264175703,0.4954794141698514,7,0.4696979522705078,-0.25757598876953125,-1.0454540252685547,1.3712120056152344,-3.3484840393066406,4,-0.08711340403528967,-4.250007867820365,29.636362075805664,-1.2666756185169021,29.69696807861328,-1.1600056396750926,29.893938064575195,-0.08711340403528967
1175,2004-07-05,29.72727203369141,29.787878036499023,29.409090042114254,29.69696807861328,38382.0,0.011340228328164725,3.9999748231325527,-0.20000503537352227,59.624413423009194,59.69514095187948,-0.017713345916522627,-0.3162476127829983,-0.771700213428197,1.0918038276718462,11.436476596619622,0.3939399719238281,0.7066065714108554,0.22348518371582315,-0.7074523806970632,1.1544227481287095,-0.24198359849062,0.6889539659222663,0.8842415618896453,57.89480658444456,-0.4349262286693616,0.4654687822064436,7,-0.04545402526855824,-0.5909099578857457,-1.4090909957885778,1.0378780364990199,-4.3030300140380895,0,-0.09734966493541641,-2.999974823132506,29.393938064575195,-4.250007867820365,29.636362075805664,-1.2666756185169021,29.69696807861328,-0.09734966493541641
1176,2004-07-06,29.31818008422852,29.606060028076172,29.31818008422852,29.545454025268555,45926.0,-0.013761503208207126,-1.5333299764177153,-7.499811178246738,51.91487173388663,58.71743096351413,0.36039536386284965,0.1909391363260653,-0.38327273484987145,1.4931501494776391,10.015651256224672,0.4090919494628906,0.59397053531697,-0.2416673660278299,-0.9495747803124068,0.46624004825674703,-0.5956210731701184,0.11228634111445857,1.268982000732418,0.0,-55.10166752962748,0.353953707142289,7,0.32575798034667613,-0.18181800842285512,-0.9999990463256871,1.0984859466552699,-4.121212005615238,1,-0.09095605604518064,3.9999748231325527,29.72727203369141,-2.999974823132506,29.393938064575195,-4.250007867820365,29.636362075805664,-0.09095605604518064
1177,2004-07-07,29.121212005615234,29.484848022460934,28.84848403930664,29.393938064575195,19460.0,-0.006718291450813596,1.799998321535152,1.1999882507951882,41.66667152334328,56.41755329545183,0.5219972354995335,0.4503776857555586,-0.2179876844313462,1.6772777548276991,8.695944018828028,0.6363639831542933,0.4055113788996394,-0.4636354446411133,-1.0582155024713131,0.13094461318908657,-0.7609254735562132,-0.16634541572601336,1.415190799316406,27.272796630859375,-21.23455940693195,0.29729002891510065,7,0.28787803649902344,0.15151405334472656,-0.9469704627990723,0.6136360168457031,-3.9696979522705043,2,-0.10301769031527708,-1.5333299764177153,29.31818008422852,3.9999748231325527,29.72727203369141,-2.999974823132506,29.393938064575195,-0.10301769031527708
1178,2004-07-08,28.787878036499023,29.09090805053711,28.787878036499023,29.09090805053711,16377.0,-0.011446431867325302,1.0,1.1111149964682103,35.087735765195816,53.6724322046596,0.7859673198595551,0.7669476260742165,0.08841730215425159,1.997638011466563,8.755388623147905,0.33333396911621094,0.31513379997872804,-0.7613633155822761,-1.4544648326639233,-0.06826179850062886,-1.107914074123098,-0.41481255704145426,1.6472496424951153,0.0,-40.25915890080327,0.34655075854082296,7,0.5909090042114258,0.6212120056152344,-0.5151515007019043,0.9469699859619141,-3.3333339691162145,3,-0.08842103686979896,1.799998321535152,29.121212005615234,-1.5333299764177153,29.31818008422852,3.9999748231325527,29.72727203369141,-0.08842103686979896
1179,2004-07-09,29.09090805053711,29.393938064575195,28.18181800842285,28.787878036499023,98521.0,0.010526306025539167,1.6666666666666667,-1.0,31.481463134036744,49.428695931058115,0.45740499213388475,0.47012131614179253,-0.2385756764601794,1.687619335552121,9.180741932291687,1.2121200561523438,0.24983346623848846,-0.44696969985961843,-1.1630920965719689,0.269152696852732,-0.8050308982157937,-0.0889085015034432,1.2124396570574199,56.603739973730406,20.32387386881463,0.3580611983561745,7,-0.015151023864746094,0.31818199157714844,-0.8333330154418981,0.6439399719238281,-3.333333969116211,4,-0.09791664235293773,1.0,28.787878036499023,1.799998321535152,29.121212005615234,-1.5333299764177153,29.31818008422852,-0.09791664235293773
1180,2004-07-12,28.212120056152344,28.787878036499023,28.212120056152344,28.636362075805664,25390.0,-0.03020833838731074,-1.7142902101832078,-1.4,28.571421015300416,45.19589270884581,1.2065455885861631,1.3236974642350603,0.6055436956552143,2.5581084287096196,9.148868974644003,0.8787879943847656,0.14362965713364417,-1.2666667938232408,-2.1960728015325373,-0.3372607861139443,-1.731369797677889,-0.8019637899685925,1.8790746815250188,2.1275911896538564,-31.84295135422544,0.46470300385464836,7,0.8030309677124023,1.196969985961914,0.04545497894286754,1.5227279663085938,-1.6060600280761719,0,-0.07679912131989153,1.6666666666666667,29.09090805053711,1.0,28.787878036499023,1.799998321535152,29.121212005615234,-0.07679912131989153
1181,2004-07-13,28.636362075805664,28.93939208984375,28.363636016845703,28.484848022460934,60010.0,0.015037580260147898,-1.9230791577296078,-0.3571406091941188,36.641212571405006,43.36268627552725,0.6539236904456871,0.9090711750089184,0.14645189984729257,2.1289179074529905,8.983958305844425,0.7272720336914062,0.06627709552338246,-0.8189398765563958,-1.809713329029158,0.1718335759163665,-1.3143266027927787,-0.32355315032001286,1.263894988946248,34.88362221021932,1.0507218699409862,0.49538672623638197,7,0.37878894805908203,0.7727279663085938,-0.21590852737426758,1.0984859466552734,-2.0,1,-0.11216927791488585,-1.7142902101832078,28.212120056152344,1.6666666666666667,29.09090805053711,1.0,28.787878036499023,-0.11216927791488585
1182,2004-07-14,28.42424201965332,28.92424201965332,28.212120056152344,28.636362075805664,54166.0,-0.007407367443910018,-1.2380963799087634,-1.4000025177184108,33.82352941176477,40.97903539754909,0.744850786240562,1.1188916536616453,0.3249348906991898,2.3309349358167566,8.876884871124588,0.7121219635009766,-0.09540499154109483,-0.9931811332702623,-2.0811388733937726,0.09477660685324807,-1.5371600033320192,-0.4492022632085053,1.3041711394656872,20.0,-14.254892003454785,0.5439788700617558,7,0.5606060028076172,0.9848480224609375,-0.003788471221923828,1.3106060028076172,-1.7575759887695312,2,-0.11353948994694774,-1.9230791577296078,28.636362075805664,-1.7142902101832078,28.212120056152344,1.6666666666666667,29.09090805053711,-0.11353948994694774
1183,2004-07-15,28.30303001403809,28.72727203369141,28.136362075805664,28.636362075805664,26495.0,-0.004264388317951284,1.29411895382244,1.571431140524387,34.45691665464405,39.25202613695398,0.7342544689674995,1.1939182046359456,0.4104078134990168,2.44462348674897,9.672847646908911,0.5909099578857457,-0.25250087996560566,-1.0462113380432108,-2.2346753717180725,0.142252695631651,-1.6404433548806416,-0.4519793212057799,1.2707236300113038,13.253110724187794,-23.199924425982793,0.5942320168374301,7,0.6590900421142543,1.0833320617675746,0.10984802246093395,1.431818008422848,-1.6060619354248082,3,-0.1113490661293236,-1.2380963799087634,28.42424201965332,-1.9230791577296078,28.636362075805664,-1.7142902101832078,28.212120056152344,-0.1113490661293236
1184,2004-07-16,28.363636016845703,28.606060028076172,28.106060028076172,28.287878036499023,37270.0,0.002141325602861288,-1.2758617695957355,-0.2272748080246302,30.555552780311572,36.022152732209804,0.5723157944621136,1.0738088754204895,0.3467564403230554,2.3772539079128627,10.797181645806461,0.5,-0.3379320763567826,-0.9128781318664565,-2.157221249803584,0.3314649860706709,-1.5350496908350202,-0.2907065728978928,1.0376306390144414,30.909165815987876,-3.8557898645574795,0.6221715589685632,7,0.49242401123046875,1.0075750350952148,0.12878704071044922,1.3712120056152344,-1.3939399719238281,4,-0.1025641404978942,1.29411895382244,28.30303001403809,-1.2380963799087634,28.42424201965332,-1.9230791577296078,28.636362075805664,-0.1025641404978942
1185,2004-07-19,28.560606002807614,28.636362075805664,28.333332061767575,28.469696044921875,28492.0,0.006944454718179616,1.5000196697063213,1.200005035373452,33.20611897385429,33.943402425539546,0.21506720113216105,0.7795770828595465,0.15043250826807153,2.162500723140923,10.834470859719756,0.3030300140380895,-0.4307318593007814,-0.6287869453430197,-1.8130556832354365,0.5554817925493971,-1.2209213142892281,-0.0366525763968113,0.6593317251627759,54.545600197753785,24.853290727397038,0.5921343689462075,7,0.23484802246094105,0.8106050491333043,-0.10227394104003551,1.1742420196533239,-2.1363639831542933,0,-0.09814329293682234,-1.2758617695957355,28.363636016845703,1.29411895382244,28.30303001403809,-1.2380963799087634,28.42424201965332,-0.09814329293682234
1186,2004-07-20,28.484848022460934,28.57575607299805,28.09090805053711,28.212120056152344,217027.0,-0.002652534065251677,1.1333378092584334,2.9999790193652043,34.251980211268744,33.11954783530904,0.1790107597233188,0.7959031225700208,0.23720394936661293,2.185984760060556,11.292448550313114,0.48484802246094105,-0.4955307958084987,-0.6409086227417014,-1.833376323101998,0.5515590776185952,-1.2371424729218496,-0.044674772561553056,0.5791468275242657,47.27276056460485,19.923213914807402,0.5962338501801481,7,0.2575750350952184,0.8787870407104528,-0.0037884712219202754,1.2500000000000036,-1.7424240112304652,1,-0.06595745193737024,1.5000196697063213,28.560606002807614,-1.2758617695957355,28.363636016845703,1.29411895382244,28.30303001403809,-0.06595745193737024
1187,2004-07-21,27.969696044921875,28.43939208984375,27.95454406738281,28.333332061767575,142626.0,-0.018085122909304308,-1.4615325024934616,-1.3333286709374257,30.633808903882766,32.62466707294092,0.5740053480274199,1.2385167179846306,0.7566334753488775,2.618724580315696,12.121830200291313,0.530303955078125,-0.6468586831190635,-1.0696969985961928,-2.3358907522786403,0.19649675508625464,-1.7027938754374183,-0.4366001217549673,0.9386049171516291,1.9608423921096803,-22.199507545675072,0.6330968768412241,7,0.7045450210571289,1.3257570266723633,0.5795454978942871,1.7651519775390625,-1.2424240112304652,2,-0.04767066352722449,1.1333378092584334,28.484848022460934,1.5000196697063213,28.560606002807614,-1.2758617695957355,28.363636016845703,-0.04767066352722449
1188,2004-07-22,27.24242401123047,27.909090042114254,27.16666603088379,27.87878608703613,161650.0,-0.026002142909359538,1.1304332358181133,1.749997377393136,27.53165351181383,32.18579933713838,1.1834533025681218,1.863227321377753,1.481285629973673,3.268195791431914,13.536220411774162,0.8030300140380859,-0.7687627297613098,-1.6712115287780769,-3.123065962533655,-0.21935709502249878,-2.397138745655866,-0.9452843119002878,1.4942007097987116,5.1546699474656865,-20.544130738315047,0.7259272168777886,7,0.8106050491333008,1.6590900421142578,1.3068175315856934,2.4924240112304688,-0.6818180084228551,3,-0.0211346090241209,-1.4615325024934616,27.969696044921875,1.1333378092584334,28.484848022460934,1.5000196697063213,28.560606002807614,-0.0211346090241209
1189,2004-07-23,27.09090805053711,27.27272605895996,27.01515007019043,27.121212005615234,44602.0,-0.00556176501147243,-1.8333088559259803,0.04762061761735086,21.381571591724935,31.386927178963322,1.1414724502407232,1.9186006214414988,1.6312977532288464,3.334917659709088,15.08721573143515,0.25757598876953125,-0.8493232301941873,-1.6992425918579102,-3.3286584046566148,-0.06982677905920553,-2.5139504982572625,-0.8845346854585578,1.3484840393066406,4.672922485417338,-16.25297665050489,0.8147079063993532,7,0.8863630294799805,1.7348480224609375,1.5340914726257324,2.643939971923828,-1.9393939971923793,4,-0.014541408918038012,1.1304332358181133,27.24242401123047,-1.4615325024934616,27.969696044921875,1.1333378092584334,28.484848022460934,-0.014541408918038012
1190,2004-07-26,26.77272605895996,27.24242401123047,26.34848403930664,27.121212005615234,44952.0,-0.011744973294493866,2.02563854270562,11.499685297079557,21.812077276523297,29.739245479532023,1.3790234049883168,2.102327181221405,1.9589012162254136,3.561723679496467,16.72527577687014,0.8939399719238281,-0.8923362294538641,-1.863636684417724,-3.6458971353111274,-0.08137623352432044,-2.7547669098644256,-0.9725064589710222,1.3818176269531257,19.047606813892198,-4.338343268540985,0.8911302254467021,7,0.8636369705200195,1.7196969985961914,1.9280304908752441,2.9621219635009766,-0.5757579803466797,0,0.0073571135613212935,-1.8333088559259803,27.09090805053711,1.1304332358181133,27.24242401123047,-1.4615325024934616,27.969696044921875,0.0073571135613212935
1191,2004-07-27,27.0,27.19696807861328,26.42424201965332,26.42424201965332,56578.0,0.008489010067167957,-1.6842044238611555,-1.6521698676022265,26.66667505899801,28.944039440335718,1.0004267691573574,1.736143277687404,1.7243458246212207,3.246854639117071,18.426225332296355,0.7727260589599609,-0.9513607237870652,-1.4916658401489258,-3.3134978827130688,0.3301662024152172,-2.402581861430999,-0.5807498188668525,0.7933317565917974,31.159474493677468,7.923758118865795,0.9109160212820719,7,0.5378780364990234,1.3560600280761719,2.147726058959961,2.7045440673828125,-0.8181819915771484,1,-0.021324369642469643,2.02563854270562,26.77272605895996,-1.8333088559259803,27.09090805053711,1.1304332358181133,27.24242401123047,-0.021324369642469643
1192,2004-07-28,26.833332061767575,27.212120056152344,26.68181800842285,26.969696044921875,33056.0,-0.0061728866012009664,-1.4137987914988193,-0.23684254115278078,27.681665270606814,28.19123373099825,1.0255381541646678,1.767916852383184,1.879691677011916,3.320198209089778,20.203015554913335,0.5303020477294922,-0.9353559593234877,-1.515151977539066,-3.3875491931209076,0.3572452380427755,-2.451350585329987,-0.5789533697481453,0.6710301513671908,31.067932686960475,4.690927427761437,0.9361986077909201,7,0.6590909957885778,1.3409099578857457,2.371212482452396,2.871212005615238,-0.7727260589599609,2,-0.003387877820311136,-1.6842044238611555,27.0,2.02563854270562,26.77272605895996,-1.8333088559259803,27.09090805053711,-0.003387877820311136
1193,2004-07-29,26.787878036499023,27.18181800842285,26.7575740814209,26.81818008422852,17394.0,-0.001693938910155457,-8.33327738497367,0.22221445156238914,22.058839183358288,27.24715444244788,0.9314138310460116,1.6749008879947809,1.9101312517610332,3.288050989977979,22.209224102176407,0.4242439270019531,-0.9887794389655582,-1.4181818008422837,-3.3113305021142594,0.4749669004296919,-2.3647561514782716,-0.4716074502062959,0.4853085418701184,47.54101067133886,23.95527687497738,0.9465743506359879,7,0.7045450210571289,1.3712120056152344,2.5113630294799805,2.8712120056152344,-1.5151519775390625,3,-0.0022624413447395186,-1.4137987914988193,26.833332061767575,-1.6842044238611555,27.0,2.02563854270562,26.77272605895996,-0.0022624413447395186
1194,2004-07-30,26.833332061767575,26.969696044921875,26.636362075805664,26.7575740814209,65171.0,0.0016968132080719123,-1.0952409497719084,-2.500094416818372,29.03226367853256,26.78339274296769,0.7219821414358059,1.5049355761208396,1.8503698585299944,3.1523758816276732,24.66747243535937,0.33333396911621094,-1.0171011446738447,-1.2446974754333517,-3.1459186194337043,0.6565236685670008,-2.195308047433528,-0.29408690343317545,0.3787879943847692,54.23720134334115,26.783101691290227,0.9506105720001756,7,0.6287879943847692,1.3257579803466832,2.4659090042114293,2.704545974731449,-2.0151519775390554,4,-0.010163704542252683,-8.33327738497367,26.787878036499023,-1.4137987914988193,26.833332061767575,-1.6842044238611555,27.0,-0.010163704542252683
1195,2004-08-02,26.833332061767575,26.969696044921875,26.636362075805664,26.969696044921875,9358.0,0.0,3.8888857806249475,-1.7999949646266324,18.518540720447916,25.035232799543156,0.504226688835594,1.3460238368173947,1.843094281523907,3.0801090897395973,27.073517450315865,0.33333396911621094,-1.048757969712483,-1.1000004768371632,-2.9110818808861154,0.7110809272117891,-2.005541178861641,-0.19445977481268528,0.348485946655277,51.92301640137944,24.359094141772076,0.9055407020244769,8,0.5606060028076207,1.3257579803466832,2.5000000000000036,2.704545974731449,-1.2424240112304652,0,-0.06267645048894677,-1.0952409497719084,26.833332061767575,-8.33327738497367,26.787878036499023,-1.4137987914988193,26.833332061767575,-0.06267645048894677
1196,2004-08-03,26.65151405334473,26.863636016845703,26.393938064575195,26.621212005615234,15477.0,-0.006775826721941103,1.0666686248756887,-0.22221445156238914,18.716593379665937,23.71109774129684,0.4454851919773084,1.389035127630617,2.0373543603199487,3.1864178343178224,29.90476996927496,0.4696979522705078,-1.0837670657079457,-1.1484851837158168,-2.922554298607359,0.6255839311757256,-2.035519741161586,-0.26145062627004734,0.36363716125487855,31.481503066698497,2.8384881031913736,0.887034557445771,8,0.4772729873657191,1.5075759887695277,2.681818008422848,2.5984849929809535,-1.8030300140380895,1,-0.017055165189551524,3.8888857806249475,26.833332061767575,-1.0952409497719084,26.833332061767575,-8.33327738497367,26.787878036499023,-0.017055165189551524
1197,2004-08-04,26.121212005615234,26.636362075805664,25.909090042114254,26.636362075805664,34290.0,-0.01989763308261072,1.8235346388386102,-17.000503556364848,16.355160253299104,22.46926515701743,0.7666238586232907,1.7740156438058605,2.561981574846918,3.6412311729465507,32.619377312277734,0.7424240112304759,-1.1677100185036338,-1.528787231445314,-3.3394282464411376,0.2818537835505097,-2.4341077389432257,-0.6234667239474021,0.8484840393066406,16.666716621008632,-13.347872225160138,0.9053205074979109,8,0.469696044921875,1.7575750350952148,3.238635540008545,2.9318180084228516,-1.3939399719238246,2,0.0023201834124155774,1.0666686248756887,26.65151405334473,3.8888857806249475,26.833332061767575,-1.0952409497719084,26.833332061767575,0.0023201834124155774
1198,2004-08-05,26.24242401123047,26.51515007019043,26.121212005615234,26.121212005615234,81450.0,0.004640366824830933,-5.499984264358773,-0.23529455323654971,17.88992573942957,22.081304506762386,0.5460694741093981,1.5308124216518024,2.440782257197899,3.4444689238456796,35.36426058061563,0.3939380645751953,-1.2657005626029871,-1.2803025245666504,-3.1118984492670343,0.5512934001337335,-2.196100486916844,-0.36450456221645666,0.6212120056152344,31.428633086538987,1.4641150626836001,0.9157979623501927,8,0.33333301544189453,1.6363630294799805,3.325756549835205,2.613636016845703,-2.0,3,-0.006928399920108186,1.8235346388386102,26.121212005615234,1.0666686248756887,26.65151405334473,3.8888857806249475,26.833332061767575,-0.006928399920108186
1199,2004-08-06,26.24242401123047,26.66666603088379,26.24242401123047,26.363636016845703,18783.0,0.0,-6.0,-1.0,12.682940009370682,21.066955921523203,0.46159664021016766,1.3770726219277876,2.438352988458412,3.3647647268829175,37.031449907913164,0.4242420196533203,-1.3101178996668423,-1.137878322601317,-2.897622351486195,0.6218657062835611,-2.017750337043754,-0.2580063081588797,0.4303028106689446,31.428633086538987,4.384531863888093,0.8798720144424383,8,0.31818103790283203,1.6060600280761719,3.325756549835205,2.613636016845703,-1.727273941040039,4,-0.0369515389224534,-5.499984264358773,26.24242401123047,1.8235346388386102,26.121212005615234,1.0666686248756887,26.65151405334473,-0.0369515389224534
1200,2004-08-09,26.045454025268555,26.363636016845703,25.87878608703613,26.363636016845703,15107.0,-0.007505784750586275,2.0476264694069846,2.625003933910307,12.206586088470473,19.46027936924237,0.6085495542429342,1.4792401198129035,2.632997029279988,3.534751323407413,38.90605499288541,0.48484992980957387,-1.282110779815774,-1.2265150070190423,-3.036690786411416,0.5836607723733316,-2.131602896715229,-0.32142711732285534,0.6212120056152344,16.923181206364262,-7.249746838482633,0.9050878896961863,8,0.4999990463256836,1.7878780364990234,3.454545021057129,2.810606002807617,-1.0454540252685547,0,-0.04712046639115486,-6.0,26.24242401123047,-5.499984264358773,26.24242401123047,1.8235346388386102,26.121212005615234,-0.04712046639115486
1201,2004-08-10,25.42424201965332,26.34848403930664,25.212120056152344,26.16666603088379,29937.0,-0.02385107224518157,1.05479622137839,2.3333313351596643,11.818196903572598,17.697671772905238,1.0982240404914414,1.947309131616052,3.2421743777206267,4.116868203593825,41.433113300647264,1.1363639831542969,-1.231612290287643,-1.6871210098266616,-3.55660664956714,0.18236462991381686,-2.6218638296969026,-0.7523781899564206,1.2424240112304688,14.583379775269112,-11.88702841246446,0.9347428198702399,8,0.7727270126342773,1.9848480224609375,3.9848480224609375,3.3863630294799805,-0.15151596069335938,1,0.006555398220130071,2.0476264694069846,26.045454025268555,-6.0,26.24242401123047,-5.499984264358773,26.24242401123047,0.006555398220130071
1202,2004-08-11,25.19696807861328,25.606060028076172,24.84848403930664,25.606060028076172,47533.0,-0.008939261232030149,2.70369541499986,0.5510219810709992,13.903751235287544,16.79155088978626,1.1945937165727045,2.0241882081107008,3.4330326015818287,4.307199351131558,43.91938563197053,0.7575759887695312,-1.1714634777730133,-1.7530312538146973,-3.70085760386263,0.19479509623323565,-2.7269444288386637,-0.7791180787907308,1.1787887573242202,19.16662033399388,-9.586992172345166,0.9739131750239665,8,0.7121219635009766,1.9696979522705078,4.193181991577148,3.6136369705200195,-0.030302047729492188,2,-0.013830395713460009,1.05479622137839,25.42424201965332,2.0476264694069846,26.045454025268555,-6.0,26.24242401123047,-0.013830395713460009
1203,2004-08-12,25.15151405334473,25.212120056152344,24.84848403930664,24.84848403930664,53839.0,-0.0018039482022891296,-1.4,-0.7407381505207983,14.444459208729072,15.170683726474765,1.0991014442903193,1.9198652816298711,3.4329766705781353,4.304910301061618,46.41286666371499,0.3636360168457031,-1.160070386687945,-1.6409094810485811,-3.6371630884154875,0.35534412631832524,-2.639036284732036,-0.6427826773651262,1.1969699859619105,16.666649182639397,-14.507879681389117,0.9981268036834535,8,0.7575759887695277,1.9696969985961879,4.189393997192379,3.6590909957885707,-0.015151977539066053,3,-0.01686745452991545,2.70369541499986,25.19696807861328,1.05479622137839,25.42424201965332,2.0476264694069846,26.045454025268555,-0.01686745452991545
1204,2004-08-13,25.45454406738281,25.45454406738281,24.84848403930664,24.84848403930664,44830.0,0.012048181807082115,1.0000000000000118,1.999999999999965,25.698327558330575,15.96843781957284,0.6480743365823436,1.4627128857635476,3.0894618985879703,3.9525115041223167,48.719223280729175,0.6060600280761683,-1.14494292734053,-1.1924248695373585,-3.129702243537338,0.7448525044626209,-2.16106355653735,-0.22378618253736704,0.593939971923831,39.999949646011224,6.99024455910579,0.96863868699999,8,0.4015159606933629,1.666666984558109,3.9393944740295446,3.356060981750492,-0.469696044921875,4,-0.047619004801014664,-1.4,25.15151405334473,2.70369541499986,25.19696807861328,1.05479622137839,25.42424201965332,-0.047619004801014664
1205,2004-08-16,25.7575740814209,25.7575740814209,25.45454406738281,25.484848022460934,20456.0,0.011904751200253916,1.2222299929364469,0.4499984264358858,27.71735523733082,16.968522470424492,0.19713094675809373,0.9896599759765081,2.749122122084735,3.599922037479004,50.92383621086829,0.3030300140380895,-1.1017446502809634,-0.7492432594299316,-2.5002203824006806,1.0017338635408173,-1.6247318209153079,0.1262453020554446,0.05090995788574304,60.60600280761719,26.231949423841677,0.8754885614853746,8,9.5367431640625e-07,1.1363639831542969,3.484849452972412,3.0530309677124023,-0.7727260589599645,0,-0.048235288280763844,1.0000000000000118,25.45454406738281,-1.4,25.15151405334473,2.70369541499986,25.19696807861328,-0.048235288280763844
1206,2004-08-17,26.606060028076172,26.969696044921875,26.09090805053711,26.15151405334473,83305.0,0.03294122124906518,-2.0526298353889016,1.6666759915236702,46.72489995162499,20.342937992460705,-0.7358647499019071,-0.007164271851529236,1.888535607866455,2.700017337590001,51.863382577778395,1.2121219635009766,-1.1022929004072104,0.1931820869445815,-1.292459771273606,1.678823945162769,-0.5496388421645122,0.9360030160536752,-1.7575759887695312,82.85715827163469,46.07939129774566,0.7428209291090939,8,-0.6969699859619141,0.28787803649902344,2.60606050491333,2.204545021057129,-1.7121219635009766,1,-0.06036444428003884,1.2222299929364469,25.7575740814209,1.0000000000000118,25.45454406738281,-1.4,25.15151405334473,-0.06036444428003884
1207,2004-08-18,26.636362075805664,26.74242401123047,26.363636016845703,26.66666603088379,38949.0,0.0011389152583101136,3.1666282021693974,-0.06666862487568921,47.80700495147904,23.667057904910642,-0.7659565672146016,-0.1501777199208405,1.8325588752805473,2.617466860460091,52.625195994526976,0.3787879943847656,-1.0793939865264761,0.2901508331298821,-1.009342938607837,1.5896446048676012,-0.3595960527389792,0.9398977189987434,-1.7454537963867196,84.28568345673062,46.85065014964394,0.6497468858688603,8,-0.7272720336914062,0.2500009536743164,2.575758457183838,2.1742429733276367,-2.3939380645751953,2,-0.05119452922906165,-2.0526298353889016,26.606060028076172,1.2222299929364469,25.7575740814209,1.0000000000000118,25.45454406738281,-0.05119452922906165
1208,2004-08-19,26.66666603088379,26.787878036499023,26.59090805053711,26.66666603088379,158294.0,0.0011376912129321681,-1.5999899292530024,-0.0,47.57710179438824,27.544186992134815,-0.8155131123660198,-0.2380316580406756,1.7480727155424418,2.5263347473872884,52.31044988536053,0.19696998596191406,-1.0465130578871822,0.3492426872253418,-0.890805561445287,1.5892909358959706,-0.2707814371099744,0.969266811560658,-1.7341819961547849,85.71429855969558,48.32246338030448,0.6200241243353145,8,-0.7575759887695312,0.12121200561523438,2.5303030014038086,2.1439390182495117,-2.4545459747314453,3,-0.05625000134110458,3.1666282021693974,26.636362075805664,-2.0526298353889016,26.606060028076172,1.2222299929364469,25.7575740814209,-0.05625000134110458
1209,2004-08-20,26.69696807861328,26.969696044921875,26.59090805053711,26.59090805053711,90090.0,0.0011363268169481966,-6.142898248390462,100.0,48.034928976648104,31.52511397971011,-0.8655827317740901,-0.3155377059640827,1.6686849520071263,2.434763207118486,51.68347098982649,0.3787879943847656,-0.9464871774425738,0.3992417335510261,-0.8009498791667085,1.5994333462687607,-0.20085407280784295,0.9993375399098952,-1.7237398036804201,81.99995971680922,44.527575745088825,0.600095806358868,8,-0.7878780364990234,0.045454978942871094,2.4772729873657227,2.1136369705200195,-2.6515140533447266,4,-0.058456301038086966,-1.5999899292530024,26.66666603088379,3.1666282021693974,26.636362075805664,-2.0526298353889016,26.606060028076172,-0.058456301038086966
1210,2004-08-23,26.969696044921875,26.969696044921875,26.7575740814209,26.93939208984375,66709.0,0.010215690617208173,12.999622356495468,0.2857245620976154,54.468087613825446,36.26399072529376,-1.110165416868231,-0.6037048235239766,1.3465860717691882,2.101729628100486,50.364441230746635,0.27272796630859375,-0.8483115011663429,0.662121200561522,-0.5575563452580816,1.8817987463811257,0.05228242765171842,1.2719599734713256,-1.9565384145892324,100.0,59.2181627554032,0.6098387729098022,8,-1.0606060028076172,-0.22727298736572266,2.14393949508667,1.8409090042114258,-3.6363639831543004,0,-0.07359549099681706,-6.142898248390462,26.69696807861328,-1.5999899292530024,26.66666603088379,3.1666282021693974,26.636362075805664,-0.07359549099681706
1211,2004-08-24,26.42424201965332,26.92424201965332,26.363636016845703,26.81818008422852,42853.0,-0.02022470050682157,-1.176476468693421,-12.999559415911497,54.23728361516104,40.74549432305748,-0.4558851696292656,-0.10919527283482466,1.8445936278112427,2.5879325733776355,49.18696651378568,0.6060600280761719,-0.7473920958482765,0.14545507431030202,-1.0318520242900462,1.3227621729106502,-0.4431984749898703,0.7341086236104744,-1.3719536210288936,10.0,-32.434662973996055,0.5886535493001732,8,-0.5151519775390625,0.28787803649902344,2.659090518951416,2.3863630294799805,-2.4848499298095703,1,-0.05447248008559036,12.999622356495468,26.969696044921875,-6.142898248390462,26.69696807861328,-1.5999899292530024,26.66666603088379,-0.05447248008559036
1212,2004-08-25,26.74242401123047,26.893938064575195,26.484848022460934,26.484848022460934,33676.0,0.012041291150016509,-2.1764610053019156,-0.6538489471620128,56.62650480587424,45.43238827829583,-0.5942854937603883,-0.45801999154448225,1.479241946342384,2.204006545418931,47.991933891590215,0.469696044921875,-0.611688244020975,0.4681824684143052,-0.7007822422323606,1.637147179060971,-0.11629988690902948,1.05266482373764,-1.6517874596800937,62.50007867820614,17.901855200202206,0.5844823553233333,8,-0.8333339691162109,-0.09848594665527344,2.310605049133301,2.068181037902832,-3.1666679382324183,2,-0.06912185469346399,-1.176476468693421,26.42424201965332,12.999622356495468,26.969696044921875,-6.142898248390462,26.69696807861328,-0.06912185469346399
1213,2004-08-26,26.72727203369141,26.92424201965332,26.53030204772949,26.74242401123047,7038.0,-0.0005665895332710447,1.0800024169914686,-0.05882527176326255,56.399991943361904,48.843684321077085,-0.3711347950690609,-0.47183235703807114,1.4304451375705156,2.1507235220033962,46.70877738063418,0.3939399719238317,-0.4130554895533862,0.45606079101562713,-0.7075998009949949,1.6197213830262491,-0.12576950498968387,1.0378910870209381,-1.5990542922736033,60.00000000000058,13.168495556197925,0.5818302960053116,8,-0.515151977539066,-0.3484849929809606,2.2575750350952113,2.083333015441891,-3.6060600280761754,3,-0.09297050665435047,-2.1764610053019156,26.74242401123047,-1.176476468693421,26.42424201965332,12.999622356495468,26.969696044921875,-0.09297050665435047
1214,2004-08-27,26.560606002807614,26.712120056152344,26.545454025268555,26.66666603088379,143586.0,-0.0062358040384257185,-1.4444289031247377,6.999748237665521,56.85484444065432,52.081183121446365,-0.034726112262241315,-0.3442982380799151,1.5250227247625325,2.2472906314476155,45.23350971943992,0.18181800842285512,-0.21776197774016737,0.30303106307983185,-0.8390864449695563,1.44514857112922,-0.26802769094486223,0.8740898171045259,-1.3955586953197248,32.500078678205554,-17.366330932895828,0.571058754024694,8,-0.030303955078121447,-0.5000009536743129,1.9166655540466344,2.249999046325687,-3.1969699859619105,4,-0.08841989322107413,1.0800024169914686,26.72727203369141,-2.1764610053019156,26.74242401123047,-1.176476468693421,26.42424201965332,-0.08841989322107413
1215,2004-08-30,25.15151405334473,26.66666603088379,25.15151405334473,26.59090805053711,27891.0,-0.053051950294881633,-1.1052637158338214,13.571503075207223,46.9999932861349,52.11174904750302,1.4297040233812872,0.982720422163478,2.828535597641757,3.577378200430683,44.30804879126072,1.515151977539059,-0.045823622501725225,-1.0219699859619098,-2.231276245595758,0.1873362736719386,-1.626623115778834,-0.4173168561449856,1.8181819915771449,0.0,-52.08518099812163,0.6046531298169239,8,0.9090909957885707,0.8939399719238246,3.2499995231628382,3.6590909957885707,-1.833333969116211,0,-0.04397588255443763,-1.4444289031247377,26.560606002807614,1.0800024169914686,26.72727203369141,-2.1764610053019156,26.74242401123047,-0.04397588255443763
1216,2004-08-31,26.19696807861328,26.51515007019043,26.121212005615234,26.2575740814209,47972.0,0.04156624619302085,-2.7143268201886506,0.042105221312463914,59.32203450102951,53.39119677523085,0.35773764463836244,-0.10385792352559164,1.705058316375954,2.462067811004367,43.08600089726169,1.3636360168456996,0.1021819006352942,0.04621133804321431,-1.142171990523643,1.2345946666100716,-0.5479803262402143,0.6404030023266429,0.7363643264770516,58.974306556777265,2.6125759299537563,0.5941916642834287,8,-0.13636302947998047,-0.16666603088378906,1.8674249649047852,2.295454978942871,-2.8939380645751918,1,-0.10931173440576603,-1.1052637158338214,25.15151405334473,-1.4444289031247377,26.560606002807614,1.0800024169914686,26.72727203369141,-0.10931173440576603
1217,2004-09-01,26.18181800842285,26.363636016845703,26.07575607299805,26.363636016845703,22232.0,-0.000578313877581782,2.166682402307855,3.0,59.65910188176676,54.73364122938402,0.33707729355715443,-0.08847053070541477,1.6423542264472886,2.4268860307782205,41.387076886854935,0.2878799438476527,0.23321825715469657,0.028030967712403765,-1.1603442344941577,1.2164061699189652,-0.5661566333908787,0.6222185688156863,0.7158780296325702,58.11968754707229,-3.128404329386285,0.594187601103281,9,-0.12121295928955078,-0.15151596069335938,1.765151023864746,2.310605049133301,-3.151515960693363,2,-0.08564821273517753,-2.7143268201886506,26.19696807861328,-1.1052637158338214,25.15151405334473,-1.4444289031247377,26.560606002807614,-0.08564821273517753
1218,2004-09-02,26.060606002807614,26.060606002807614,25.84848403930664,25.93939208984375,41867.0,-0.004629625245131663,2.4999606615160945,-0.666677157094132,55.88236709779823,55.605578798400714,0.4059710237076928,0.01941724914335552,1.680744582182843,2.4854217417702564,39.67913933177275,0.33333396911621094,0.23903386268639082,-0.08409013748169158,-1.2723921108577585,1.1042118358943753,-0.6782411241697233,0.5100608492063401,0.8021663955535949,58.25249600651148,-5.448569924661186,0.5941509866880331,9,-9.536743128535363e-07,-0.04545497894286754,1.7727265357971227,2.4318170547485387,-2.727273941040039,3,-0.09534889286695258,2.166682402307855,26.18181800842285,-2.7143268201886506,26.19696807861328,-1.1052637158338214,25.15151405334473,-0.09534889286695258
1219,2004-09-03,25.27272605895996,26.03030204772949,25.2575740814209,26.03030204772949,66293.0,-0.030232602563530997,1.0400012084957346,-6.249909521486834,45.69892909764141,54.631227852158034,1.0846374376774293,0.7704250940765647,2.3812898807378104,3.2116977035546874,38.60570457160766,0.8030319213867152,0.21572138425290532,-0.823485183715821,-2.0725739365953224,0.42560356916368036,-1.4480295601555717,-0.19894080727607033,1.5558211725009166,7.999989929202076,-53.77545402471894,0.6245443764397512,9,0.7651519775390625,0.6363639831542969,2.553030490875244,3.2196969985961914,-1.5757579803466797,4,-0.08513185512023336,2.4999606615160945,26.060606002807614,2.166682402307855,26.18181800842285,-2.7143268201886506,26.19696807861328,-0.08513185512023336
1220,2004-09-06,24.81818008422852,25.45454406738281,24.712120056152344,25.393938064575195,173500.0,-0.0179856329574819,1.1304332358181133,0.7600003021239301,32.94796510147205,52.26574801730369,1.3431414871656244,1.1892879232368152,2.7321381056145917,3.6120158734246743,37.28664738533875,0.7424240112304652,0.1739700420858057,-1.2166674613952608,-2.5906003614065014,0.15726543861597975,-1.9036339114008811,-0.5297010113896405,1.9768264836700347,5.882321827723889,-51.02769825081651,0.6869664500056204,9,1.0000009536743129,1.0227279663085902,2.9924249649047816,3.674242973327633,-1.1818180084228551,0,-0.05860800680978018,1.0400012084957346,25.27272605895996,2.4999606615160945,26.060606002807614,2.166682402307855,26.18181800842285,-0.05860800680978018
1221,2004-09-07,25.59090805053711,25.712120056152344,24.57575607299805,24.57575607299805,454340.0,0.03113556125735606,-1.2388056336334619,-1.76315745884723,41.26582923941567,50.55900628769719,0.4914557262268069,0.45290714947196875,1.8610881896875142,2.795293044415949,35.18575603442166,1.1363639831542933,0.14002466446542172,-0.45227279663085795,-1.8125660663954726,0.9080204731337567,-1.1324194315131635,0.22787383825144758,1.1207830568915966,56.77965016791761,3.19480660387849,0.6801466348823065,9,0.15909099578857422,0.18181800842285156,2.185606002807617,2.901515007019043,-2.9848480224609375,1,-0.08880997742715457,1.1304332358181133,24.81818008422852,1.0400012084957346,25.27272605895996,2.4999606615160945,26.060606002807614,-0.08880997742715457
1222,2004-09-08,24.84848403930664,25.57575607299805,24.72727203369141,25.57575607299805,123697.0,-0.029011241405124233,1.3333333333333106,-0.7164169009003652,36.42533865771836,48.339600367070126,1.0470836952126845,1.2309989513232544,2.5008859366811365,3.486539111125886,32.74608307136376,0.8636360168456996,0.03005669357352403,-1.1772726058959968,-2.591079844350805,0.23653463255881135,-1.8841762251234009,-0.4703689866685927,1.7350509660562246,18.367375775380104,-29.866396804606723,0.7069036192274049,9,0.7954540252685547,0.9242420196533203,2.795454502105713,3.6439390182495117,-1.818181991577152,2,-0.06219510304225684,-1.2388056336334619,25.59090805053711,1.1304332358181133,24.81818008422852,1.0400012084957346,25.27272605895996,-0.06219510304225684
1223,2004-09-09,24.72727203369141,25.0,24.712120056152344,24.84848403930664,47968.0,-0.00487804428726879,-2.799994964626501,0.16666666666666097,35.49108071138504,45.965848841595765,0.9552115659660814,1.390067680536287,2.517901064248367,3.55776803959861,30.17932506495462,0.28787994384765625,-0.05226981750444892,-1.2772725105285616,-2.757479105142643,0.20293408408551983,-2.0173758078356023,-0.5371692132215209,1.7357962357295662,10.416718572359647,-32.1601136176313,0.7401032973070407,9,0.8939390182495082,1.0454540252685511,2.5075755119323695,3.545454025268551,-1.4393939971923864,3,-0.06862746459252622,1.3333333333333106,24.84848403930664,-1.2388056336334619,25.59090805053711,1.1304332358181133,24.81818008422852,-0.06862746459252622
1224,2004-09-10,24.24242401123047,24.77272605895996,23.57575607299805,24.69696807861328,233267.0,-0.019607824987743272,2.9500047206923563,3.749992132179496,30.51948547363277,44.134681306873304,1.2031704052792733,1.8756143723095065,2.8985851645193463,3.984951491249383,28.548511549608385,1.1969699859619105,-0.19482662973896936,-1.7015145301818855,-3.36451191409261,-0.038517146271161096,-2.5330132221372494,-0.8700158382265215,2.107405526405131,31.205728213415117,-3.937784529751763,0.8314986919553622,9,0.8030290603637695,1.0303020477294922,2.9848480224609375,4.030302047729492,-0.31818199157714844,4,-0.03750004327297263,-2.799994964626501,24.72727203369141,1.3333333333333106,24.84848403930664,-1.2388056336334619,25.59090805053711,-0.03750004327297263
1225,2004-09-13,24.51515007019043,24.81818008422852,24.333332061767575,24.333332061767575,147985.0,0.011249950039386336,-4.333333333333203,-0.4000008392359674,35.81080161541102,41.52232209736015,0.9283043248664384,1.5863706027111988,2.511970655378015,3.659432148336606,27.68840661788447,0.5757560729980504,-0.34474301378308425,-1.3666672706604004,-3.1476152933134323,0.4142807519926315,-2.2571412819869145,-0.47619325933388623,1.612753590274167,43.97162677332657,5.414331049560779,0.8904740113265154,9,0.4545459747314453,0.7575759887695312,2.689394474029541,3.7575759887695312,-0.3787879943847656,0,-0.03337454550490515,2.9500047206923563,24.24242401123047,-2.799994964626501,24.72727203369141,1.3333333333333106,24.84848403930664,-0.03337454550490515
1226,2004-09-14,25.0,25.106060028076172,24.59090805053711,24.69696807861328,84361.0,0.019777563197507453,1.0,1.666677157094119,37.362640098937284,39.04493745482354,0.28587121207315747,1.0277212004683811,1.9297064147918306,3.1313301485970726,29.28529248031656,0.5909099578857422,-0.48775236497929697,-0.8015143394470208,-2.5897824368587337,0.9867537579646921,-1.6956483881528754,0.0926197092588339,0.9237318534672738,71.21219635009749,34.20945300060515,0.8941340487058563,9,-0.18181896209716797,0.27272605895996094,2.189392566680908,3.2575740814208984,-1.2121219635009766,1,-0.05454551696777343,-4.333333333333203,24.51515007019043,2.9500047206923563,24.24242401123047,-2.799994964626501,24.72727203369141,-0.05454551696777343
1227,2004-09-15,25.27272605895996,25.43939208984375,24.84848403930664,25.15151405334473,104685.0,0.010909042358398402,1.6000033569438383,0.39999748231323884,39.830503276077835,37.261397030187936,-0.14457438556068425,0.6825938197754162,1.5670765150030697,2.8123860507588034,30.716440690759168,0.5909080505371094,-0.47625537121567163,-0.46060647964477397,-2.2185783605888503,1.2973654012993023,-1.3395924201168121,0.4183794608272642,0.463167732069774,91.05694302013545,54.61010702175116,0.8789859404720388,9,-0.4696969985961914,0.0,1.5303034782409668,2.651515007019043,-1.9393939971923864,2,-0.10551556744067081,1.0,25.0,-4.333333333333203,24.51515007019043,2.9500047206923563,24.24242401123047,-0.10551556744067081
1228,2004-09-16,25.16666603088379,25.30303001403809,25.0,25.106060028076172,101762.0,-0.0041966200175137525,-1.2222299929364469,0.5000000000000147,40.17093465329703,36.647175425260784,-0.19965039002016738,0.7067512330326124,1.590892647211934,2.8757387132859975,32.31252867491473,0.3030300140380895,-0.6298270828592685,-0.49166650772094656,-2.209511480235278,1.226178464793385,-1.3505889939781106,0.3672559785362175,0.396416742703412,85.36591606436305,46.41966808949289,0.8589224862571655,9,-0.5227279663085938,0.10606002807617188,1.3712120056152344,2.5757570266723633,-1.4545459747314453,3,-0.08488863723675666,1.6000033569438383,25.27272605895996,1.0,25.0,-4.333333333333203,24.51515007019043,-0.08488863723675666
1229,2004-09-17,25.136362075805664,25.18181800842285,24.92424201965332,25.03030204772949,32607.0,-0.0012041306957757403,1.6153577999418998,1.749992132179445,49.86736993104035,38.52710929521282,-0.21313755541007495,0.647332912351672,1.5271358231636185,2.862725513184678,34.3726677089171,0.25757598876953125,-0.7980687362972816,-0.4439401626586914,-2.103941667720246,1.2160613424028632,-1.2739409151894705,0.3860605898720877,0.30303001403808594,72.60275153735002,27.54325576821263,0.830000752530778,9,-0.49242401123046875,0.13636398315429688,1.3787884712219238,2.6060609817504883,-1.6818180084228551,4,-0.07353824844390866,-1.2222299929364469,25.16666603088379,1.6000033569438383,25.27272605895996,1.0,25.0,-0.07353824844390866
1230,2004-09-20,24.984848022460934,25.15151405334473,24.84848403930664,25.15151405334473,57093.0,-0.006027684232419839,2.6363740401230267,-1.5714311405244181,37.421391116948755,38.0999495038276,-0.039666786071151705,0.6772455576186189,1.6092194593656224,2.9696016002064525,36.570572533448725,0.3030300140380895,-0.9481333906597165,-0.49621181488037536,-2.0397070436014104,1.0472834138406597,-1.2679594292408929,0.2755357994801422,0.31818199157715554,46.428683826008346,3.000049138612674,0.7717476143605182,9,-0.4090919494628835,0.287878036499027,1.503787517547611,2.7575750350952184,-1.3484859466552699,0,-0.04244996815086277,1.6153577999418998,25.136362075805664,-1.2222299929364469,25.16666603088379,1.6000033569438383,25.27272605895996,-0.04244996815086277
1231,2004-09-21,24.984848022460934,25.09090805053711,24.863636016845703,25.09090805053711,41457.0,0.0,3.285724562097615,0.6363625959876803,37.539428418483055,38.22373725502368,-0.150504396948012,0.5943535056120552,1.5246808566699634,2.9223331164336876,38.277438162761065,0.22727203369140625,-0.9799968454662071,-0.4242421150207569,-1.9159267160421187,1.0674424860006049,-1.1700844155314378,0.321600185489924,0.19696998596191762,23.077022394659284,-17.72935405534358,0.7458423005106805,9,-0.4772739410400355,0.287878036499027,1.3409085273742711,2.7575750350952184,-1.3181819915771449,1,-0.03396002032481826,2.6363740401230267,24.984848022460934,1.6153577999418998,25.136362075805664,-1.2222299929364469,25.16666603088379,-0.03396002032481826
1232,2004-09-22,24.893938064575195,25.0,24.863636016845703,25.0,20892.0,-0.0036386035970286112,1.5714028809322567,1.0000179836707934,37.77776623276975,38.477813424066426,-0.058634805046612115,0.5688439548855726,1.535091136986317,2.96714341859283,40.07654493161868,0.13636398315429688,-0.8991192122061129,-0.42272777557372976,-1.7904836349807063,0.9450280838332468,-1.106605705277218,0.2611501541297585,0.2575759887695348,9.99987411513422,-27.418262034505958,0.683877929703488,9,-0.3863639831542969,0.3787879943847656,1.5075759887695312,2.848484992980957,-1.3787879943847656,2,-0.04443089820529955,3.285724562097615,24.984848022460934,2.6363740401230267,24.984848022460934,1.6153577999418998,25.136362075805664,-0.04443089820529955
1233,2004-09-23,24.24242401123047,24.81818008422852,24.24242401123047,24.81818008422852,276619.0,-0.026171594532560127,-1.0000000000000124,5.428489218983255,38.8888957453732,39.407747898704244,0.5776130597402478,1.080028097746652,2.1007827566454083,3.568301280964384,42.257783323887544,0.6515140533447266,-0.9398188306647057,-0.9499994277954116,-2.2266359313902306,0.3266370757994075,-1.5883176795928193,-0.3116811759980038,0.8484840393066406,0.0,-39.439910354644134,0.6383182517974091,9,0.5984840393066406,1.0303020477294922,2.1553025245666504,3.4999990463256836,-0.3333339691162145,3,-0.03750004327297263,1.5714028809322567,24.893938064575195,3.285724562097615,24.984848022460934,2.6363740401230267,24.984848022460934,-0.03750004327297263
1234,2004-09-24,24.212120056152344,24.787878036499023,24.136362075805664,24.27272605895996,257710.0,-0.001250038158893907,-5.142843012957118,0.10526333225116048,42.80576028227226,40.1849655283555,0.6740498888415125,0.9753762960559698,2.0411888592275957,3.5637706551987662,44.59027105596857,0.6515159606933594,-0.8815293222257061,-0.8628790855407722,-2.0376001501730627,0.31184197909151834,-1.4502396178569157,-0.2755185532246287,0.7878799438476562,7.462723023042557,-34.72570327659785,0.5873605323161445,9,0.5757570266723633,1.0606060028076172,2.136363983154297,3.5303030014038086,-0.24242401123046875,4,-0.020650814502836123,-1.0000000000000124,24.24242401123047,1.5714028809322567,24.893938064575195,3.285724562097615,24.984848022460934,-0.020650814502836123
1235,2004-09-27,24.045454025268555,24.2575740814209,23.93939208984375,24.2575740814209,55426.0,-0.006883578575410221,2.0000179836708267,3.4999842643587726,28.57142101530033,39.20816340795139,0.8572297497089565,1.1119401779531692,2.107816961933352,3.695005104491507,45.30621441533442,0.31818199157714844,-0.8077079144850146,-0.9742421150207505,-2.234801362614295,0.286317132572794,-1.604521738817521,-0.34396249122398004,0.8406064605712906,9.210635288193652,-29.846064414283013,0.6302796237967716,9,0.6439380645751953,1.2272720336914062,2.2803025245666504,3.6969690322875977,0.07575798034667969,0,-0.024574705774520922,-5.142843012957118,24.212120056152344,-1.0000000000000124,24.24242401123047,1.5714028809322567,24.893938064575195,-0.024574705774520922
1236,2004-09-28,23.333332061767575,23.984848022460934,23.18181800842285,23.93939208984375,194703.0,-0.029615658858120786,1.3043397352044663,2.8571557026220358,28.813543952556245,37.984056816449,1.4617959442766022,1.6849120800804265,2.7120057922461136,4.372759119992651,46.263770974113086,0.8636360168457031,-0.6640602807829552,-1.5431822776794455,-2.8883983398407125,-0.1979662155181785,-2.2157903087600808,-0.8705742465988102,1.4545459747314489,8.333272139237003,-31.963226732479704,0.6726080310806338,9,0.9090919494628942,1.7196979522705114,2.9924244880676305,4.409090995788578,0.8939399719238352,1,0.012987001309367807,2.0000179836708267,24.045454025268555,-5.142843012957118,24.212120056152344,-1.0000000000000124,24.24242401123047,0.012987001309367807
1237,2004-09-29,23.93939208984375,24.18181800842285,23.363636016845703,23.51515007019043,155925.0,0.025974002618735392,-1.2500085234946852,-0.6999999999999958,40.298488533654975,37.99822946982211,0.7227136543525852,0.9509996464800423,2.0194371828708064,3.7350226059151055,47.05076664415515,0.848485946655277,-0.5721300664564382,-0.8250009536743157,-2.0831187164205147,0.4331168090718833,-1.454059835047417,-0.1959420723012144,0.6878799438476548,46.296238016143505,2.1284358708262943,0.6290588813731003,9,0.24242591857910156,1.113637924194336,2.371212959289551,3.8030309677124023,-0.1363620758056605,2,-0.011392355241788499,1.3043397352044663,23.333332061767575,2.0000179836708267,24.045454025268555,-5.142843012957118,24.212120056152344,-0.011392355241788499
1238,2004-09-30,23.57575607299805,24.22727203369141,23.333332061767575,24.121212005615234,142533.0,-0.015189860105093156,1.3600008056638133,-1.2857187816117708,41.53844142664586,37.072792969333825,0.9353040365144167,1.1794004761336119,2.314001255025314,4.06527179630044,47.6026393414332,0.8939399719238352,-0.5354707363234574,-1.0643944740295375,-2.2733568217629596,0.1445678737038847,-1.6688756478962503,-0.4599133001628246,0.9069705581664991,24.528227942207103,-20.400168017000134,0.6044811738667113,9,0.5909099578857386,1.4772739410400355,2.700757980346676,4.166666984558102,0.09090995788573863,3,-0.002570691799659186,-1.2500085234946852,23.93939208984375,1.3043397352044663,23.333332061767575,2.0000179836708267,24.045454025268555,-0.002570691799659186
1239,2004-10-01,23.121212005615234,23.77272605895996,22.909090042114254,23.606060028076172,325950.0,-0.0192801480459589,1.1111147374359587,0.8888857806249534,33.08824312109823,36.591332080905985,1.2001464515558098,1.543637071372082,2.6976519816558593,4.48489847835225,47.7526499448839,0.8636360168457067,-0.5540778981027543,-1.4113628387451165,-2.7583379434133235,-0.06438773407690945,-2.0848503910792218,-0.7378752864110112,1.2314237632751457,15.730402238208748,-28.107880173667546,0.6734875523341042,10,0.8787870407104492,1.6893930435180664,3.174241542816162,4.621211051940918,0.5151500701904297,4,0.03407598340033702,1.3600008056638133,23.57575607299805,-1.2500085234946852,23.93939208984375,1.3043397352044663,23.333332061767575,0.03407598340033702
1240,2004-10-04,23.363636016845703,23.545454025268555,23.15151405334473,23.15151405334473,78929.0,0.010484917969334484,-2.71427800706761,-0.4375019669551461,28.906225413060625,35.63208730252572,0.7862520199733076,1.2507833047492518,2.3959474766914077,4.215870080577048,47.48521093302875,0.4242420196533203,-0.5712742396507267,-1.096211624145507,-2.5323751456271353,0.3399518973361211,-1.8142933848863194,-0.3781298634046948,0.8636360168457067,34.48279354716427,-5.649444353155133,0.7180817607408139,10,0.5909090042114258,1.4242420196533203,2.9318175315856934,4.378787040710449,0.6818180084228516,0,0.025940312870787352,1.1111147374359587,23.121212005615234,1.3600008056638133,23.57575607299805,-1.2500085234946852,23.93939208984375,0.025940312870787352
1241,2004-10-05,23.31818008422852,23.560606002807614,23.27272605895996,23.409090042114254,40989.0,-0.0019455846934274268,-2.166682402307855,-0.428573997644134,23.236499350986918,34.01639098232762,0.637464975845905,1.1776191820061612,2.373045638923802,4.224510159029123,47.78871119208647,0.2878799438476527,-0.6830917184814886,-1.0280311584472628,-2.4469283897500738,0.3908660728555482,-1.73747977409867,-0.3185825427958555,0.7509101104736331,31.034412905672,-2.546467722588474,0.7094486156514063,10,0.5454549789428675,1.3939399719238246,2.7348494529724086,4.424242973327633,1.7121219635009695,1,0.03443801868267804,-2.71427800706761,23.363636016845703,1.1111147374359587,23.121212005615234,1.3600008056638133,23.57575607299805,0.03443801868267804
1242,2004-10-06,23.30303001403809,23.560606002807614,23.16666603088379,23.560606002807614,64350.0,-0.0006497106607679104,2.0588252717633337,2.8333088559261235,23.829777660166073,32.343155639526834,0.4505976562718388,1.1289321716248075,2.323625532288716,4.20141481125221,48.13940166260507,0.3939399719238246,-0.7209626084499021,-0.965908527374264,-2.4370024370804835,0.5051853823319554,-1.7014554822273737,-0.2303615725211543,0.6268601623535162,29.88509738723564,2.7367517676983795,0.7355469548531102,10,0.5454540252685511,1.333333015441891,2.742423534393307,4.439393043518063,1.9090900421142543,2,0.039661881699355916,-2.166682402307855,23.31818008422852,-2.71427800706761,23.363636016845703,1.1111147374359587,23.121212005615234,0.039661881699355916
1243,2004-10-07,23.03030204772949,23.409090042114254,22.72727203369141,23.409090042114254,155093.0,-0.011703540962025305,2.599997985840421,1.470587364118402,22.31074857990596,30.065932117041694,0.5959778277581087,1.3365336880946366,2.528748245085829,4.43247161191935,48.61438907718673,0.6818180084228445,-0.7768788644857096,-1.1537879943847678,-2.70703400463864,0.39945801586910434,-1.9304109995117038,-0.3771649892578317,0.7770921125488357,28.985494025931747,7.273421138846722,0.7766230051269365,10,0.4621210098266637,1.363636970520023,3.015151500701908,4.575757980346683,2.1060600280761754,3,0.033552663126482196,2.0588252717633337,23.30303001403809,-2.166682402307855,23.31818008422852,-2.71427800706761,23.363636016845703,0.033552663126482196
1244,2004-10-08,23.333332061767575,23.333332061767575,23.03030204772949,23.03030204772949,195785.0,0.013157882749868621,1.0,-0.7999989929202292,29.11875639071637,30.126747158754586,0.1734193905827972,1.0138872597128419,2.1587749956184403,4.0893514169632645,48.250829458166905,0.30303001403808594,-0.8318952499433863,-0.8053033828735394,-2.403907144074463,0.793300378327384,-1.604605263474003,-0.006001502273075943,0.3228450007885826,72.72714788272995,51.90502805282283,0.7993018806004625,10,0.14393997192383523,1.0454549789428746,2.704545974731449,4.090909957885746,1.4242420196533239,4,0.014285742312063254,2.599997985840421,23.03030204772949,2.0588252717633337,23.30303001403809,-2.166682402307855,23.31818008422852,0.014285742312063254
1245,2004-10-11,23.69696807861328,23.77272605895996,23.2575740814209,23.30303001403809,82242.0,0.015584401571241413,-1.1249955743683149,1.2999968528717427,35.08769992535244,30.823875600176383,-0.27362216174541487,0.6174702779623118,1.731041001132322,3.6909616278254873,47.542494358107966,0.5151519775390625,-0.8456040708094079,-0.4007582664489746,-2.0006676152422536,1.1991510823443043,-1.2007129408456159,0.39919640794766664,-0.9696960449218714,92.75358088298341,69.23349404767181,0.7999546743966399,10,-0.21969604492187145,0.5227279663085938,2.2765159606933594,3.7121219635009766,0.8939399719238281,0,-0.002557542492632847,1.0,23.333332061767575,2.599997985840421,23.03030204772949,2.0588252717633337,23.30303001403809,-0.002557542492632847
1246,2004-10-12,23.636362075805664,23.80303001403809,23.53030204772949,23.72727203369141,82084.0,-0.002557542492632847,1.2499901653016032,-0.2307722103061548,35.33567725732429,30.27245212502853,-0.18496161600423378,0.601518009885389,1.7313846524163239,3.726995299773005,47.4313693367493,0.27272796630860086,-0.8901358721795418,-0.3931823730468764,-1.9467457447374699,1.160380998643717,-1.1699640588921731,0.3835993127984203,-0.8881809616088816,84.50692987852955,56.82797074409443,0.7767816858452964,10,-0.15909004211425426,0.5833339691162109,2.1931824684143066,3.7045459747314453,0.9090919494628906,1,0.01730773746614922,-1.1249955743683149,23.69696807861328,1.0,23.333332061767575,2.599997985840421,23.03030204772949,0.01730773746614922
1247,2004-10-13,22.606060028076172,23.363636016845703,22.606060028076172,23.363636016845703,368527.0,-0.043589704897274206,1.0,8.333256404338469,32.4675191974745,29.26457187734282,0.7110968363722883,1.4986324518044611,2.705305505240446,4.720436263555484,48.324382068653804,1.0303020477294922,-0.8951216970905733,-1.2901511192321777,-2.852178004660132,0.2718757661957767,-2.071164561946155,-0.5091376765182005,1.1969699859619176,0.0,-29.892141012038216,0.7810134427139767,10,0.598484992980957,1.4848480224609375,3.1553025245666504,4.666666030883789,1.6363639831542969,2,0.10723859074259146,1.2499901653016032,23.636362075805664,-1.1249955743683149,23.69696807861328,1.0,23.333332061767575,0.10723859074259146
1248,2004-10-14,23.03030204772949,23.09090805053711,22.606060028076172,22.72727203369141,163079.0,0.018766738614620193,1.2857142857142858,-0.39999949646010524,38.323346071348205,29.846249982926153,0.22500732123788225,0.955101643090309,2.2245419388404635,4.263603199143102,49.265654318240735,0.4848480224609375,-0.8406929211722556,-0.7590909004211461,-2.245676416604965,0.7274946157626729,-1.5023836585130539,-0.015798142329238374,0.7727279663086009,35.44299561633405,2.601584585560822,0.7432927580919089,10,0.17424297332764027,0.9924240112304723,2.6780300140380895,4.242424011230472,1.0757579803466832,3,0.09473683861814375,1.0,22.606060028076172,1.2499901653016032,23.636362075805664,-1.1249955743683149,23.69696807861328,0.09473683861814375
1249,2004-10-15,23.287878036499023,23.43939208984375,23.03030204772949,23.03030204772949,120030.0,0.01118422104216088,-2.1764610053019156,0.8500015735641544,42.64705228970158,31.37300852477515,-0.007197788590122656,0.5817689680760054,1.912272106964977,3.973393478216053,49.87620497533924,0.40909004211426137,-0.8723879628284976,-0.4090907096862786,-1.76738259940662,0.9492011800340627,-1.0882366545464492,0.27005523517389207,0.49121257781982663,56.961997077556134,20.258533363728333,0.6791459448601707,10,-0.08333301544189453,0.7348480224609375,2.409090518951416,3.9242420196533203,0.33333396911621094,4,0.07937537445058407,1.2857142857142858,23.03030204772949,1.0,22.606060028076172,1.2499901653016032,23.636362075805664,0.07937537445058407
1250,2004-10-18,23.92424201965332,24.0,23.333332061767575,23.42424201965332,298174.0,0.027325975434813188,1.0465129895603507,1.941174728236696,55.82090797348674,34.993498371719575,-0.6209796617163406,-0.1455915686051874,1.2338311200906702,3.308974492811764,50.009978857054485,0.7121219635009766,-0.8720200504824476,0.28030357360839986,-0.9423183656243808,1.5029255128411805,-0.33100739600799045,0.8916145432247902,-1.3181819915771484,94.56519061992869,52.031123171844264,0.6113109696163912,10,-0.6212120056152344,0.09848403930664062,1.2348475456237793,2.7878780364990234,-0.07575798034667969,0,0.034832119700302755,-2.1764610053019156,23.287878036499023,1.2857142857142858,23.03030204772949,1.0,22.606060028076172,0.034832119700302755
1251,2004-10-19,24.136362075805664,24.30303001403809,24.01515007019043,24.212120056152344,97079.0,0.00886632295301526,1.2352845347846673,-0.15151596069335938,52.103564748745114,38.13503027045058,-0.787667044197935,-0.4474798373102473,1.0012579607598084,3.068538473779789,49.94226338040883,0.3787879943847692,-0.7843298845023057,0.5348479270935051,-0.5420645258631502,1.6117603800501605,-0.003608299384822544,1.0733041535718328,-1.5024232482910165,90.1784981696096,46.132519214376984,0.5384562264783274,10,-0.6818170547485352,-0.11363601684570312,0.9848489761352539,2.545454978942871,-0.27272605895996094,1,0.018832414483336057,1.0465129895603507,23.92424201965332,-2.1764610053019156,23.287878036499023,1.2857142857142858,23.03030204772949,0.018832414483336057
1252,2004-10-20,23.787878036499023,24.121212005615234,23.636362075805664,24.121212005615234,137487.0,-0.014438134388776058,1.9090940302009007,4.399984893879504,52.27273749067607,41.464140149425035,-0.40585457693913085,-0.19616518936593863,1.33214462260295,3.375747877152765,50.02822714375084,0.5,-0.7026790678719017,0.24166688919067525,-0.6541679792771582,1.1375017576585087,-0.2062505450432397,0.6895843234245902,-1.0871755615234378,69.64283506481377,22.17259838393987,0.4479174342339166,10,-0.33333301544189453,0.2348480224609375,1.257575511932373,2.8939390182495117,-0.030303955078125,2,0.03184714448288073,1.2352845347846673,24.136362075805664,1.0465129895603507,23.92424201965332,-2.1764610053019156,23.287878036499023,0.03184714448288073
1253,2004-10-21,23.333332061767575,23.92424201965332,23.27272605895996,23.833332061767575,80615.0,-0.01910830272603614,-1.0975639710894516,1.4999971389825077,52.272716125878496,44.036802342220824,0.107501569075513,0.19687576695559272,1.764913879408855,3.782086204784914,49.63422944750647,0.6515159606933594,-0.6046528552836534,-0.16742448806763122,-1.0048708916270428,0.6700219154917804,-0.586147689847337,0.2512987137120746,-0.5685364852294903,23.80948812785101,-26.532372661425654,0.4187232017797065,10,0.12121295928955433,0.6212129592895543,1.7045454978942907,3.257575988769535,0.2878799438476598,3,0.03896108567162049,1.9090940302009007,23.787878036499023,1.2352845347846673,24.136362075805664,1.0465129895603507,23.92424201965332,0.03896108567162049
1254,2004-10-22,23.712120056152344,23.92424201965332,23.37878608703613,23.51515007019043,86846.0,0.016233772072589137,-1.3225816931092114,-0.3939399719238281,53.62775348765174,46.09680829358741,-0.23680766538791076,-0.23325047315265124,1.358532670255098,3.3580134223937748,49.123321348832924,0.5909099578857457,-0.49704689863306584,0.2363635063171401,-0.5392367390815878,1.011963751715868,-0.15143661638222383,0.624163629016504,-0.8857951021142583,42.64702615443841,-9.300165810807577,0.3878001226993635,10,-0.25757503509521484,0.18181896209716797,1.2462120056152344,2.8181819915771484,-0.2272720336914098,4,0.016613443715321363,-1.0975639710894516,23.333332061767575,1.9090940302009007,23.787878036499023,1.2352845347846673,24.136362075805664,0.016613443715321363
1255,2004-10-25,23.45454406738281,23.77272605895996,23.393938064575195,23.59090805053711,39207.0,-0.010862630087886349,-1.9411747282367229,-0.692308437188332,51.35952098249696,47.87723537416215,-0.019261405442353663,-0.023414273249738216,1.575184418764568,3.568589025114786,48.40965919284621,0.3787879943847656,-0.35307197814875835,0.008333015441891689,-0.7194358598312256,0.736101890715009,-0.35555142219466873,0.3722174530784521,-0.5691509109447246,17.647026154438148,-35.419311562356825,0.3638844376365588,10,9.536743199589637e-07,0.42424297332764027,1.5037879943847692,3.030303001403812,-0.45454406738280895,0,0.007105997786765794,-1.3225816931092114,23.712120056152344,-1.0975639710894516,23.333332061767575,1.9090940302009007,23.787878036499023,0.007105997786765794
1256,2004-10-26,23.636362075805664,23.7575740814209,23.42424201965332,23.42424201965332,18423.0,0.007751931050141492,-2.142862281048808,-1.5555431224997496,53.21636329103296,50.182662495668644,-0.22471007932580633,-0.19116726293598418,1.326357719041674,3.3483343106517047,47.07601946314716,0.3333320617675781,-0.24846746808230336,0.1749995231628425,-0.5554870026844725,0.9054860490101575,-0.19024373976081677,0.5402427860865018,-0.6942634450635801,42.85704651669885,-12.598697820046759,0.36524326292365755,10,-0.18181705474853516,0.21212196350097656,1.2878789901733398,2.848484992980957,-1.0909080505371094,1,0.008974391356024514,-1.9411747282367229,23.45454406738281,-1.3225816931092114,23.712120056152344,-1.0975639710894516,23.333332061767575,0.008974391356024514
1257,2004-10-27,23.66666603088379,23.787878036499023,23.65151405334473,23.7575740814209,7830.0,0.0012820904917996145,-1.250007867820687,-0.42856885947559614,56.44172371396444,52.195815567070454,-0.09917486671228204,-0.2560801422970016,1.2270387581896216,3.272605682645551,46.14535992241899,0.15151596069335938,-0.18946977471092907,0.21893978118896484,-0.4836222199245235,0.9215017823024532,-0.13234121936777754,0.5702207817457072,-0.670130144809864,60.4651298956034,1.5924595435340194,0.3512810005567439,10,0.0,0.13636398315429688,1.2234840393066406,2.5909080505371094,-0.6818180084228551,2,0.008322675686760261,-2.142862281048808,23.636362075805664,-1.9411747282367229,23.45454406738281,-1.3225816931092114,23.712120056152344,0.008322675686760261
1258,2004-10-28,23.51515007019043,24.18181800842285,23.469696044921875,23.69696807861328,105283.0,-0.006402083018184235,-4.222250973864757,2.00002098107507,51.898732664416436,53.22378005314988,0.1434329762969071,-0.11524616515972497,1.3053792079812752,3.363323013637981,44.96689650817198,0.7121219635009766,-0.13019232723424778,0.07045412063598633,-0.6303032391619539,0.7712114804339265,-0.27992455926298376,0.4208328005349564,-0.4663544189979376,16.98114103843085,-38.48092911314875,0.3503786798989696,10,0.27272796630859375,0.19696998596191406,1.375,2.7424240112304688,-0.7878780364990199,3,0.010309269152306344,-1.250007867820687,23.66666603088379,-2.142862281048808,23.636362075805664,-1.9411747282367229,23.45454406738281,0.010309269152306344
1259,2004-10-29,23.909090042114254,24.060606002807614,23.65151405334473,23.7575740814209,20502.0,0.01675260292823788,-1.2500078678206186,-0.8333385785470563,52.201265579753844,52.821597564957344,-0.17111585363318582,-0.4712975203708929,0.840355746506976,2.913161059670916,43.38977615463212,0.545455932617184,0.047008984599930415,0.42500019073485973,-0.28767033747136495,1.1376707189410844,0.06866492663174739,0.7813354548379721,-0.8101250164079374,65.38457814058386,14.034885145828738,0.356335264103112,10,-0.12121200561523082,-0.2121210098266566,1.147727012634281,2.3409090042114293,-1.3181819915771449,4,-0.012040526678010033,-4.222250973864757,23.51515007019043,-1.250007867820687,23.66666603088379,-2.142862281048808,23.636362075805664,-0.012040526678010033
1260,2004-11-01,23.969696044921875,24.060606002807614,23.909090042114254,23.93939208984375,8824.0,0.002534851920372949,-2.3333892828665936,0.20000503537350353,53.45912597011616,52.97221547844302,-0.25099047622041226,-0.5103361979937446,0.6991127309687464,2.794905080164753,41.72742625747014,0.15151596069335938,0.17804376067620353,0.4553031921386719,-0.2867367272721957,1.1973431115495394,0.08428323243323632,0.8263231518441074,-0.8225684196822876,71.99990936282063,23.818087969339857,0.3710199597054343,11,-0.24242401123046875,-0.5151510238647461,1.060605525970459,2.181818008422855,-1.1666660308837855,0,-0.020227541540463467,-1.2500078678206186,23.909090042114254,-4.222250973864757,23.51515007019043,-1.250007867820687,23.66666603088379,-0.020227541540463467
1261,2004-11-02,24.121212005615234,24.212120056152344,23.93939208984375,24.03030204772949,37214.0,0.006321146518061926,1.0000139872855573,2.9999370594160286,69.23076550636245,54.856440813519285,-0.452462768108294,-0.630955804247435,0.4846421295546648,2.590631518165708,39.892856714181335,0.27272796630859375,0.27624419354010143,0.5666675567626953,-0.21643657960181173,1.3497716931272024,0.1751154885804418,0.9582196249449488,-0.9278482848237068,87.7552383594866,32.09576836153319,0.3915520681822537,11,-0.37878894805908203,-0.6666669845581055,0.8598470687866211,1.984847068786621,-1.3939399719238246,1,-0.046482407490727407,-2.3333892828665936,23.969696044921875,-1.2500078678206186,23.909090042114254,-4.222250973864757,23.51515007019043,-0.046482407490727407
1262,2004-11-03,24.22727203369141,24.24242401123047,24.03030204772949,24.24242401123047,14751.0,0.004396960984028642,26.999244712991405,-0.16667016343910007,66.52719246544353,56.4402715179154,-0.5471821863653865,-0.7001191640402489,0.305304373295872,2.4306853781455295,37.845892431153125,0.21212196350098012,0.24928083527320766,0.6265154838562061,-0.20186774131597574,1.454898709028388,0.2123238712701152,1.040707096442297,-0.9895216611700199,98.03915760789123,38.177415663828654,0.4141916125860914,11,-0.416666984558109,-0.7727270126342809,0.42045497894286754,1.681818008422848,-1.4090919494628906,2,-0.06941838132184475,1.0000139872855573,24.121212005615234,-2.3333892828665936,23.969696044921875,-1.2500078678206186,23.909090042114254,-0.06941838132184475
1263,2004-11-04,23.80303001403809,24.18181800842285,23.66666603088379,24.01515007019043,21885.0,-0.01751092814177979,-1.1250039339103068,13.99949647533034,56.800004028319094,56.79274380021176,-0.05510132448659988,-0.22663790236014236,0.6503165756731768,2.7902856362731363,35.56175010080475,0.5606060028076207,0.21807517695042833,0.1636370658874533,-0.6237877758592099,0.9510619076341165,-0.23007535498587828,0.5573494867607849,-0.5226684558560315,25.641124958442024,-33.1586447646533,0.3937124208733319,11,0.015151023864742541,-0.3484849929809606,0.8143939971923793,2.0757570266723597,-0.06060600280762074,3,-0.034373018523046195,26.999244712991405,24.22727203369141,1.0000139872855573,24.121212005615234,-2.3333892828665936,23.969696044921875,-0.034373018523046195
1264,2004-11-05,23.66666603088379,23.93939208984375,23.66666603088379,23.69696807861328,38468.0,-0.005728849775590739,-17.00050355636684,0.14285328921339663,46.0829471700828,56.206457821054634,0.08284945364135154,-0.06748072592016285,0.7096055993076753,2.8581394046386137,33.154169880667816,0.27272605895996094,0.20625373383663614,0.010606384277345171,-0.7635410129170666,0.7847537814717569,-0.3764673143198607,0.39768008287455103,-0.34539773446748967,0.0,-52.03361197556704,0.3870736985972067,11,0.16666698455810547,-0.21212100982666016,0.9431819915771484,2.1439390182495117,0.25757598876953125,4,-0.0396927051730277,-1.1250039339103068,23.80303001403809,26.999244712991405,24.22727203369141,1.0000139872855573,24.121212005615234,-0.0396927051730277
1265,2004-11-08,23.636362075805664,23.712120056152344,23.59090805053711,23.636362075805664,18423.0,-0.0012804488405160352,-1.6666946414334272,-0.0,41.95122789952796,54.954776110887416,0.15830389407249967,-0.04421705498551631,0.7063195366483264,2.8113197287384217,31.895482442467276,0.12121200561523438,0.22889892870940187,-0.01666727066039897,-0.7906148759693004,0.7572803346485024,-0.40364107331485144,0.3703065319940535,-0.27582331068449406,6.976655678577911,-38.56994707478963,0.38697380265445147,11,0.2196979522705078,-0.18181705474853516,0.7689399719238281,1.7727279663085902,0.4545459747314453,0,-0.044230750143174014,-17.00050355636684,23.66666603088379,-1.1250039339103068,23.80303001403809,26.999244712991405,24.22727203369141,-0.044230750143174014
1266,2004-11-09,24.045454025268555,24.045454025268555,23.606060028076172,23.636362075805664,133234.0,0.01730773746614922,1.148142967708246,100.0,54.06698276402077,54.69091600533812,-0.20859137869480193,-0.44384563212449635,0.23399543586274874,2.3354093996896417,30.35243490381282,0.4393939971923828,0.22672950577702977,0.3719700813293443,-0.4215002808462103,1.1654404435048988,-0.024765099758432996,0.7687052624171216,-0.6472156101907096,69.7674350521983,26.14239582749184,0.3967351810877777,11,-0.1893939971923828,-0.5909090042114258,0.3257575035095215,1.0454540252685547,-0.25757598876953125,1,-0.051669808768212255,-1.6666946414334272,23.636362075805664,-17.00050355636684,23.66666603088379,-1.1250039339103068,23.80303001403809,-0.051669808768212255
1267,2004-11-10,25.03030204772949,25.09090805053711,23.621212005615234,24.121212005615234,169791.0,0.04095776363490544,1.8529421020965429,2.22221445156236,72.9507981049167,57.03003438761593,-1.0947951050895988,-1.304653666558611,-0.8034560210694579,1.2897591925221477,27.846000677436983,1.469696044921875,0.28500285452304297,1.2356060028076143,0.3897751927421069,2.0814368128731218,0.8126905977748606,1.658521407840368,-1.5958719686932348,95.95959981282527,47.769682259975525,0.4229154050327532,11,-0.6893939971923793,-1.181818008422848,-0.7424244880676234,0.045454978942874646,-1.0909099578857386,2,-0.09200967729620302,1.148142967708246,24.045454025268555,-1.6666946414334272,23.636362075805664,-17.00050355636684,23.66666603088379,-0.09200967729620302
1268,2004-11-11,25.212120056152344,25.27272605895996,24.95454406738281,25.0,50866.0,0.007263915875891147,-1.0999899292529765,0.23333228429058575,71.42854807330741,59.166399109121876,-1.1293463436767297,-1.3856789039778548,-1.0329416686126969,1.0466112813936057,25.301642752434095,0.318181991577152,0.3290725947568838,1.3083331108093255,0.3258478078479925,2.2908184137706584,0.8170904593286608,1.7995757622899902,-1.6783012988260388,96.39639946152965,45.542946690837766,0.49124265148066615,11,-0.7803030014038086,-1.2727270126342773,-0.9696965217590332,-0.15151500701904297,-1.7878780364990234,3,-0.09495195035530724,1.8529421020965429,25.03030204772949,1.148142967708246,24.045454025268555,-1.6666946414334272,23.636362075805664,-0.09495195035530724
1269,2004-11-12,25.136362075805664,25.24242401123047,25.060606002807614,25.09090805053711,33990.0,-0.0030048238774823544,-2.4286485028323166,0.21428442973779807,75.34243268177858,61.597877632639914,-0.9623985886749331,-1.2272588386972814,-0.9813148337293427,1.0631212153941298,23.500679150050708,0.18181800842285512,0.3567660323404489,1.140150928497313,0.05881447313007371,2.2214873838645524,0.5994827008136916,1.6808191561809345,-1.5151500701904297,91.8918704359591,35.31628708632364,0.54066822768362,11,-0.7045450210571289,-1.1969690322875977,-1.193181037902832,-0.16666603088378906,-1.8636360168457031,4,-0.05545504398653189,-1.0999899292529765,25.212120056152344,1.8529421020965429,25.03030204772949,1.148142967708246,24.045454025268555,-0.05545504398653189
1270,2004-11-15,24.7575740814209,25.287878036499023,24.560606002807614,25.15151405334473,21925.0,-0.015069324401137507,1.1818119395982094,-8.666778565733786,65.948254812654,61.233154222227874,-0.5141671585858916,-0.8251442304168037,-0.6169034490726268,1.3752604404331628,22.502066242774376,0.7272720336914098,0.4220608277111708,0.7196963310241706,-0.41296633181024234,1.8523589938585836,0.15336499960696415,1.2860276624413771,-1.0042409515380868,68.46841023093664,9.737927386155953,0.5663313314172072,11,-0.31818103790283203,-0.8106050491333008,-0.8295445442199707,0.19697093963623047,-1.636362075805664,0,-0.03365968164033262,-2.4286485028323166,25.136362075805664,-1.0999899292529765,25.212120056152344,1.8529421020965429,25.03030204772949,-0.03365968164033262
1271,2004-11-16,24.59090805053711,24.69696807861328,24.34848403930664,24.69696807861328,78441.0,-0.006731920919863521,5.57144912419523,0.26922890702921254,62.6555867046724,60.802975804364415,-0.3060528146374786,-0.6563290610989299,-0.49175825951508756,1.4729061444808274,22.020971640038578,0.4090900421142578,0.45833177805155856,0.5303030014038086,-0.6286171048580798,1.689223107665697,-0.04915705172713558,1.1097630545347528,-0.684120429992678,58.181784889902076,-0.31567468546754185,0.5794600531309443,11,-0.15151500701904297,-0.6439390182495117,-0.7424240112304688,0.25757598876953125,-1.696969985961914,1,-0.0203327180506081,1.1818119395982094,24.7575740814209,-2.4286485028323166,25.136362075805664,-1.0999899292529765,25.212120056152344,-0.0203327180506081
1272,2004-11-17,24.545454025268555,24.57575607299805,24.45454406738281,24.545454025268555,36283.0,-0.0018484077601014226,3.0001258890914757,-0.0,64.52992188676807,61.661855566414296,-0.2354816291365971,-0.58099733702036,-0.46527511842437974,1.451519871043459,21.063074299075115,0.13636398315430043,0.48559319689506353,0.44697017669677663,-0.7238781480226422,1.6178185014161954,-0.13845398566293454,1.0323943390564878,-0.5005573631286637,20.967771409079557,-41.01397504476243,0.5854241623597101,11,-0.10606098175048828,-0.598484992980957,-0.6969699859619141,0.30303001403808594,-0.8181819915771449,2,-0.030864207603967575,5.57144912419523,24.59090805053711,1.1818119395982094,24.7575740814209,-2.4286485028323166,25.136362075805664,-0.030864207603967575
1273,2004-11-18,24.24242401123047,24.59090805053711,24.24242401123047,24.45454406738281,84559.0,-0.012345667500227475,-2.285724562097615,-100.0,54.824569879144924,62.63314697853231,0.15246429688791352,-0.21752078540323794,-0.18122073926514304,1.6862366107734807,19.789633143143735,0.3484840393066406,0.4223010447834845,0.0984855651855483,-1.0165453904918387,1.2135165208629353,-0.4590299126531434,0.65600104302424,-0.07322921165466312,0.0,-59.00868995955296,0.5575154778386933,11,0.19696903228759766,-0.2954549789428711,-0.5946974754333496,0.5454540252685547,-0.515151977539059,3,-0.01250006687641203,3.0001258890914757,24.545454025268555,5.57144912419523,24.59090805053711,1.1818119395982094,24.7575740814209,-0.01250006687641203
1274,2004-11-19,24.106060028076172,24.45454406738281,23.636362075805664,24.45454406738281,59373.0,-0.005625014358759062,3.6956640723348646,1.6428622810488185,51.93133487781052,63.74204775389703,0.3997487992368711,-0.052839703382417724,-0.05017769657968074,1.7566716600981778,18.781357222146504,0.8181819915771449,0.365694857421456,-0.057575416564940696,-1.1542550819462285,1.039104248816347,-0.6059152492555846,0.4907644161257032,1.1818180084228516,28.440412533059234,-27.73011464017298,0.5483398326906431,11,0.3409090042114258,0.05303001403808594,-0.49242448806762695,0.6818180084228516,-0.4696979522705078,4,-0.028284091536681766,-2.285724562097615,24.24242401123047,3.0001258890914757,24.545454025268555,5.57144912419523,24.59090805053711,-0.028284091536681766
1275,2004-11-22,23.621212005615234,23.87878608703613,23.560606002807614,23.87878608703613,150697.0,-0.020113117693071336,1.4705908488408077,0.7391273411929521,43.52941118392149,62.57120646721933,0.9858996668299334,0.46919051864735906,0.41481358159439097,2.1667796645150617,17.756510891039756,0.5454540252685582,0.37145549255691535,-0.5507568359374986,-1.62709356333227,0.5255798914572729,-1.0889251996348825,-0.012588472240114612,1.6336357116699212,5.333335571292432,-44.90694591403654,0.538168363697385,11,0.8030300140380859,0.6590900421142578,-0.007576465606689453,1.166666030883789,0.13636207580566406,0,-0.014753093387944283,3.6956640723348646,24.106060028076172,-2.285724562097615,24.24242401123047,3.0001258890914757,24.545454025268555,-0.014753093387944283
1276,2004-11-23,23.84848403930664,23.84848403930664,23.606060028076172,23.636362075805664,144292.0,0.009621522961538842,1.2857040094233587,-0.8235376879956868,45.24714628701398,59.49302293189681,0.813273560256146,0.27260135803883756,0.15428576766996827,1.8718624451416268,16.67628059073435,0.24242401123046875,0.44522515060246093,-0.33409090042114187,-1.3922319306603832,0.7240501298180995,-0.8631614155407625,0.1949796146984788,1.3385940093994115,27.941130189290757,-15.581523782440694,0.5290705151196208,11,0.5757579803466797,0.43181800842285156,-0.1856060028076172,0.9393939971923828,-0.10606002807617188,1,-0.030495524683779918,1.4705908488408077,23.621212005615234,3.6956640723348646,24.106060028076172,-2.285724562097615,24.24242401123047,-0.030495524683779918
1277,2004-11-24,23.863636016845703,24.045454025268555,23.636362075805664,23.636362075805664,43385.0,0.0006353434253552059,-2.5999899292530024,1.0714304982331202,50.84745672303217,57.20623500408845,0.6875271906216369,0.2877137215788892,0.096576293882908,1.7916116612501227,15.457957712345028,0.4090919494628906,0.5441882994435119,-0.3287874221801772,-1.3702455866830405,0.7126707423226861,-0.8495165044316089,0.19194166007125446,1.258383150024411,29.411764705882597,-15.69643967246867,0.5207290822514324,11,0.5606060028076172,0.41666603088378906,-0.1250004768371582,0.9242420196533203,-0.22727394104003906,2,-0.04063496239994535,1.2857040094233587,23.84848403930664,1.4705908488408077,23.621212005615234,3.6956640723348646,24.106060028076172,-0.04063496239994535
1278,2004-11-25,23.7575740814209,24.060606002807614,23.636362075805664,24.060606002807614,59733.0,-0.004444500215722957,1.7999949646265434,-1.3333333333333177,51.28203610854081,54.53285760706203,0.6320282298708548,0.4351806038170949,0.16138999553881206,1.8366195424617118,15.059816278730898,0.4242439270019496,0.5685492941899533,-0.4469705581665053,-1.460507672753014,0.5665665564200033,-0.9537391154597614,0.05979799912675077,1.3019885588867162,22.033750034672167,-27.591452717421397,0.5067685572932549,11,0.6666679382324219,0.5227279663085938,-0.018938541412353516,1.030303955078125,0.15151596069335582,3,-0.0012754689357439286,-2.5999899292530024,23.863636016845703,1.2857040094233587,23.84848403930664,1.4705908488408077,23.621212005615234,-0.0012754689357439286
1279,2004-11-26,23.621212005615234,23.84848403930664,23.545454025268555,23.636362075805664,20126.0,-0.0057397306365679635,-2.636374040123139,0.049994964626501756,49.79255084371711,52.73777938829127,0.5932508010353885,0.5785313708632032,0.2550457856281838,1.905676267117208,14.694963101512442,0.30303001403808594,0.42226055514140626,-0.5689387321472168,-1.6079983167873628,0.47012085249292923,-1.088468524467288,-0.04940893982714556,1.3783923691923796,14.705947691122995,-38.648679292142766,0.5195297923200725,11,0.4999990463256836,0.7121200561523438,0.08333301544189453,1.166666030883789,0.3484840393066406,4,0.004490033282414263,1.7999949646265434,23.7575740814209,-2.5999899292530024,23.863636016845703,1.2857040094233587,23.84848403930664,0.004490033282414263
1280,2004-11-29,23.484848022460934,23.984848022460934,23.484848022460934,23.53030204772949,52143.0,-0.005772946075835783,-21.000251772900842,3.0002517940324815,41.704032330448854,50.40982890226643,0.5923888192205702,0.7132795452586826,0.35112290866693385,1.9872903905953727,14.198601695145113,0.5,0.25817319625197754,-0.6810603141784703,-1.7634952559868537,0.40137462762991305,-1.2222777850826638,-0.13984284327427687,1.4275073313743363,0.0,-49.16025449686441,0.5412174709041917,11,0.5530300140380895,0.8560600280761754,0.18939399719238637,1.3030300140380895,0.6212120056152379,0,0.006451566269444209,-2.636374040123139,23.621212005615234,1.7999949646265434,23.7575740814209,-2.5999899292530024,23.863636016845703,0.006451566269444209
1281,2004-11-30,23.0,23.87878608703613,22.984848022460934,23.469696044921875,106184.0,-0.020645142008039574,-2.5757522583007306,10.333431245016994,14.736837223293094,44.87726393965811,0.9251206099087348,1.169798493938302,0.7892194668472001,2.4072394189714714,14.32395931472481,0.8939380645751953,0.060945297606586735,-1.1098477363586419,-2.31159202431661,0.09189655159932641,-1.7107198803376278,-0.508975592379656,1.7981547673253218,1.4084931570001549,-40.10392383004552,0.6008721439789843,11,0.7878780364990234,1.1363630294799805,0.6666660308837891,1.7878780364990234,1.1818180084228516,1,0.03293800354003906,-21.000251772900842,23.484848022460934,-2.636374040123139,23.621212005615234,1.7999949646265434,23.7575740814209,0.03293800354003906
1282,2004-12-01,22.545454025268555,23.01515007019043,22.51515007019043,22.984848022460934,331458.0,-0.019762868466584593,1.0000076294236353,0.935485835878103,7.6923030367953515,39.640345401619264,1.191422559203108,1.5725099976672183,1.1936989474905815,2.796971322027318,14.757999468714111,0.5,-0.10032052488248056,-1.4803028106689453,-2.868373259496117,-0.09223236184177352,-2.174338035082531,-0.7862675862553594,2.071370067570328,1.960842392109243,-31.262070821404727,0.694035224413585,12,0.9393930435180664,1.3560600280761719,1.10606050491333,2.2424240112304688,1.6060600280761754,2,0.053091411892631335,-2.5757522583007306,23.0,-21.000251772900842,23.484848022460934,-2.636374040123139,23.621212005615234,0.053091411892631335
1283,2004-12-02,22.984848022460934,22.984848022460934,22.227272033691406,22.57575607299805,350618.0,0.019489250325139373,2.703695414999907,-0.9310367280319748,19.39655476461384,36.025369833486295,0.6200907929039339,1.126429647074918,0.7293154488430851,2.2965957126813024,14.72661656793514,0.7575759887695277,-0.240221464033457,-0.9999997138977079,-2.4619685229841117,0.4619690951886959,-1.7309841184409116,-0.26901530935450424,1.3797751876601332,43.1034557601065,16.587052747559014,0.7309844045432022,12,0.15909099578857777,0.7727270126342809,0.7500000000000036,1.8030300140380895,1.2575759887695348,3,0.02834537138153226,1.0000076294236353,22.545454025268555,-2.5757522583007306,23.0,-21.000251772900842,23.484848022460934,0.02834537138153226
1284,2004-12-03,22.72727203369141,22.984848022460934,22.621212005615234,22.984848022460934,116024.0,-0.011206338563466645,1.8235241847102188,-0.6296285935416428,20.08928847404262,33.42091175461086,0.7392586977162594,1.3808152595900474,0.9593705877906018,2.4901054950569623,14.693537696201936,0.3636360168456996,-0.4031619737593566,-1.2106060028076122,-2.7725588823559413,0.35134687674071685,-1.9915824425817767,-0.4296295630334477,1.3381220117295065,28.448272119946953,6.9395002523212135,0.780976439774165,12,0.4166669845581019,1.030303001403805,1.0227270126342738,2.0606060028076136,2.121212005615231,4,0.051999993957519086,2.703695414999907,22.984848022460934,1.0000076294236353,22.545454025268555,-2.5757522583007306,23.0,0.051999993957519086
1285,2004-12-06,22.59090805053711,22.833332061767575,22.5,22.833332061767575,39890.0,-0.006000015441895212,1.7499921321794376,0.941174728236735,20.27026720513696,30.645702967735645,0.7980254966459377,1.5123811640815212,1.0714347057724254,2.5578148600672534,14.585007837104122,0.3333320617675746,-0.5166547909455268,-1.2946972846984863,-2.9653307827430666,0.37593621334609395,-2.1300140337207765,-0.4593805356761962,1.217148913241676,22.01834226655538,4.93578233761248,0.8353167490222895,12,0.5530309677124023,1.1666669845581055,1.1515154838562012,2.196969985961914,2.530303955078125,0,0.06103287177745753,1.8235241847102188,22.72727203369141,2.703695414999907,22.984848022460934,1.0000076294236353,22.545454025268555,0.06103287177745753
1286,2004-12-07,22.80303001403809,22.81818008422852,22.68181800842285,22.72727203369141,57858.0,0.009389705054194897,1.5714594011330587,-0.31250196695515803,25.32189815094962,27.809529793059806,0.4716046749171454,1.2673870366437008,0.8599340739402201,2.2787844009877993,15.321814518521048,0.2272720336914098,-0.6134278460731721,-1.020454120635982,-2.75715178568111,0.7162435444091457,-1.888802953158546,-0.15210528811341817,0.7837170595284633,73.07704412031758,54.15256151002305,0.8683488325225643,12,0.34090900421142223,0.9545450210571254,0.7878785133361781,1.984848022460934,2.4242420196533203,1,0.0571428451936391,1.7499921321794376,22.59090805053711,1.8235241847102188,22.72727203369141,2.703695414999907,22.984848022460934,0.0571428451936391
1287,2004-12-08,22.72727203369141,22.893938064575195,22.606060028076172,22.80303001403809,42642.0,-0.003322276921095213,1.2353028294691937,-1.0,27.064224421679953,25.11866182785305,0.41260794081648555,1.2245442847891503,0.9159077667517685,2.294739596774111,16.29060093751201,0.28787803649902344,-0.6436511772069338,-0.9810606002807596,-2.685953764812229,0.72383256425071,-1.8335071825464944,-0.1286140180150248,0.6691485342926207,65.99997985840537,42.835923466337796,0.8524465822657344,12,0.3787879943847621,1.030303001403805,0.8712120056152308,2.0606060028076136,2.333333969116204,2,0.06400002484130929,1.5714594011330587,22.80303001403809,1.7499921321794376,22.59090805053711,1.8235241847102188,22.72727203369141,0.06400002484130929
1288,2004-12-09,22.81818008422852,22.909090042114254,22.66666603088379,22.7575740814209,118252.0,0.003999954345701662,-1.0000157357650044,-0.7999949646265481,30.23254179967543,22.945327489626195,0.1949327836920247,0.9961665000510465,0.817586748238309,2.1555627185989223,17.016543024671716,0.2424240112304652,-0.7022745544018996,-0.7704555511474567,-2.363274030114731,0.8223629278198175,-1.5668647906310937,0.02595368833618039,0.41455968895454376,65.6247049567282,41.34649595869344,0.796409239483637,12,0.2878799438476527,0.9393949508666957,0.8143949508666957,1.946970939636227,2.4242439270019496,3,0.05843296723027369,1.2353028294691937,22.72727203369141,1.5714594011330587,22.80303001403809,1.7499921321794376,22.59090805053711,0.05843296723027369
1289,2004-12-10,23.74242401123047,23.74242401123047,22.969696044921875,22.969696044921875,169121.0,0.04050471701030922,1.0,12.750023603461093,51.63934172497444,24.04925075568459,-0.7937839082712124,-0.039908362520399976,-0.0888296351186888,1.1903536405125905,17.042525226137734,0.9242439270019496,-0.7738870729155565,0.22348527908325266,-1.1968279867113374,1.6437985448778427,-0.48667135381404236,0.9336419119805477,-1.5151519775390625,100.0,70.29639562161151,0.7101566328972946,12,-0.6893949508666992,0.015151023864746094,-0.10606098175048828,1.0227270126342773,2.0,4,0.021059349279732187,-1.0000157357650044,22.81818008422852,1.2353028294691937,22.72727203369141,1.5714594011330587,22.80303001403809,0.021059349279732187
1290,2004-12-13,23.92424201965332,24.0,23.66666603088379,23.787878036499023,119519.0,0.007657937889444133,1.3157845917366762,0.17647087862721286,51.037349166626186,28.082640971610488,-1.0132760567089392,-0.30288777216967233,-0.25815503956930286,0.9732923167301024,17.870944672320878,0.33333396911621094,-0.8408769172532722,0.446969890594481,-0.865116237182427,1.759056018371389,-0.209073173293973,1.103012954482935,-1.6666669464111337,94.56519061992869,61.9684893566177,0.6560430638884547,12,-0.8106060028076172,-0.16666698455810547,-0.2803030014038086,0.8409090042114258,1.7272720336914098,0,0.038632029340535556,1.0,23.74242401123047,-1.0000157357650044,22.81818008422852,1.2353028294691937,22.72727203369141,0.038632029340535556
1291,2004-12-14,24.09090805053711,24.09090805053711,23.69696807861328,23.833332061767575,88209.0,0.006966407995157242,2.0588252717632773,1.8888857806249737,52.98803741842555,33.11550034734718,-1.1274909700839153,-0.5364365569447358,-0.408668817439775,0.7683654114099845,18.756939936710754,0.3939399719238281,-0.8914640837399048,0.6386359214782722,-0.6011706517519926,1.878442494708537,0.018732634863141584,1.2585392080934028,-1.7636359802246098,100.0,64.23270720959151,0.6199032866151316,12,-0.9318180084228516,-0.33333301544189453,-0.435605525970459,0.5681819915771484,1.5151519775390625,1,0.04276733583129322,1.3157845917366762,23.92424201965332,1.0,23.74242401123047,-1.0000157357650044,22.81818008422852,0.04276733583129322
1292,2004-12-15,23.787878036499023,24.09090805053711,23.787878036499023,24.045454025268555,47704.0,-0.012578604899508128,-1.352936820591807,-0.9999999999999862,50.37879943847657,36.557971977776376,-0.7036898581481132,-0.30891026732898297,-0.09218635439252765,1.0336452260661275,19.690815486118716,0.30303001403808594,-0.9081429147692326,0.37348470687866353,-0.7680940898427586,1.5150635036000857,-0.19730469148204932,0.9442741052393764,-1.3547878073730466,78.72341850215545,39.51621364660966,0.5707893983607114,12,-0.49242401123046875,-0.030303001403808594,-0.13257551193237305,0.848484992980957,1.2121219635009766,2,0.060509558481166126,2.0588252717632773,24.09090805053711,1.3157845917366762,23.92424201965332,1.0,23.74242401123047,0.060509558481166126
1293,2004-12-16,23.93939208984375,24.212120056152344,23.80303001403809,23.92424201965332,56265.0,0.0063693807876537,-2.1764845271506714,-0.05881786676934925,53.962242102022905,40.321633491996394,-0.7884795510827161,-0.5104624076790287,-0.21941780917428133,0.8456045438696336,20.24177388127722,0.4242420196533203,-0.7913859846075901,0.5401503562927239,-0.5625360933544066,1.6428368059398544,-0.011192868530841338,1.0914935811162891,-1.4068327914331036,78.04872057821144,34.26579510652713,0.5513432248235646,12,-0.5833320617675781,-0.18181705474853516,0.155303955078125,0.6212129592895508,0.8333339691162109,3,0.046835521501798594,-1.352936820591807,23.787878036499023,2.0588252717632773,24.09090805053711,1.3157845917366762,23.92424201965332,0.046835521501798594
1294,2004-12-17,23.42424201965332,24.09090805053711,23.333332061767575,23.93939208984375,136976.0,-0.02151892864518401,-1.1739128055104653,-34.00314742540602,49.310345276641115,43.54830883327464,-0.183348331686215,-0.051660109047077185,0.30476036765178804,1.320135815949449,20.14641390240338,0.7575759887695348,-0.6039613118067351,0.05909118652343892,-0.9925638302169553,1.110746203263833,-0.4667363218467564,0.5849186948936342,-0.7573178606233384,10.344924881386312,-37.36617767889122,0.5258275083701969,12,-0.0151519775390625,0.33333301544189453,0.7613630294799805,1.0606060028076172,1.5909080505371094,4,0.07761967239117773,-2.1764845271506714,23.93939208984375,-1.352936820591807,23.787878036499023,2.0588252717632773,24.09090805053711,0.07761967239117773
1295,2004-12-20,23.27272605895996,23.393938064575195,22.969696044921875,23.333332061767575,70986.0,-0.006468339960210234,3.6666666666666665,0.11764727661826796,53.358194057381965,46.66345282287824,0.08387480995712338,0.076322636998583,0.4520070770613742,1.4297395505514316,20.14865095546471,0.4545459747314453,-0.4755208093801784,-0.07500047683715749,-1.1203208452251516,0.9703198915508366,-0.5976606610311563,0.44765970735684135,-0.48218622816019163,24.39022518069108,-27.972539342136475,0.5226601841939972,12,0.13636398315429688,0.4848489761352539,0.9128789901733398,1.0606069564819336,1.9848480224609375,0,0.1061198394212044,-1.1739128055104653,23.42424201965332,-2.1764845271506714,23.93939208984375,-1.352936820591807,23.787878036499023,0.1061198394212044
1296,2004-12-21,23.121212005615234,23.31818008422852,22.984848022460934,23.060606002807614,40213.0,-0.006510369819198503,-2.142834021202519,-1.0000000000001172,57.661299123728284,50.063127789772494,0.31879403058350775,0.17977480517791378,0.5993570614083268,1.540937944959751,20.151008901653213,0.33333206176758523,-0.33105829078238713,-0.19015092849731374,-1.212470707411434,0.8321688504168065,-0.7013108179543721,0.3210089609597446,-0.2169457567872577,12.195189349512118,-44.620432752007254,0.5111598894570595,12,0.31818103790283203,0.3409080505371094,1.0719690322875977,1.1969690322875977,1.9848480224609375,1,0.10943639317501974,3.6666666666666665,23.27272605895996,-1.1739128055104653,23.42424201965332,-2.1764845271506714,23.93939208984375,0.10943639317501974
1297,2004-12-22,22.893938064575195,23.106060028076172,22.74242401123047,23.03030204772949,48229.0,-0.009829672466341477,1.52630323589431,-2.250007867820423,48.717936303251705,52.11706051239209,0.6394396895385306,0.34854672389446506,0.852954932439637,1.7346327593153568,20.72354143543072,0.3787879943847656,-0.17408697389336325,-0.36893997192382955,-1.3727879869529573,0.6349080431052982,-0.8708639794383934,0.13298403559073435,1.3181819915771484,10.30921011648913,-46.24812662611147,0.5019240075145646,12,0.5833339691162109,0.5151519775390625,1.2992429733276367,1.2651519775390625,3.3787879943847656,2,0.11846463268359941,-2.142834021202519,23.121212005615234,3.6666666666666665,23.27272605895996,-1.1739128055104653,23.42424201965332,0.11846463268359941
1298,2004-12-23,23.72727203369141,23.72727203369141,22.7575740814209,22.7575740814209,72497.0,0.036399765159043085,-1.0000000000000073,-7.111100232187527,62.132353281479794,53.282950685337106,-0.057416209921814954,-0.5135012738027633,0.04249436849868715,0.8702891478448436,20.890677466122764,0.9696979522705114,-0.018195543487035337,0.4659090995788624,-0.5348819742729845,1.4667001734307092,-0.03448643734705925,0.966304636504784,0.4554541015624949,73.0337174007137,12.387029222316826,0.5003955369259234,12,-0.25000000000000355,-0.318181991577152,0.46590900421142223,0.431818008422848,2.742424011230465,3,0.053639877542660086,1.52630323589431,22.893938064575195,-2.142834021202519,23.121212005615234,3.6666666666666665,23.27272605895996,0.053639877542660086
1299,2004-12-24,23.72727203369141,23.72727203369141,23.34848403930664,23.69696807861328,10807.0,0.0,23.99924471298531,0.03125092200841817,64.25856113895796,54.75197423781843,-0.0668181931578431,-0.5324469511058076,0.057535659335734124,0.8389646894767573,20.90982144728485,0.3787879943847692,0.14097883280326684,0.4606060981750524,-0.5492959994732445,1.4705081958233492,-0.04434495064909427,0.965557146999199,0.4266480590820265,100.0,33.043286091708126,0.5049510488241483,12,-0.25000000000000355,-0.3863639831543004,0.46590900421142223,0.3636360168456996,2.742424011230465,4,0.04406128204641746,-1.0000000000000073,23.72727203369141,1.52630323589431,22.893938064575195,-2.142834021202519,23.121212005615234,0.04406128204641746
1300,2004-12-27,23.636362075805664,23.66666603088379,23.42424201965332,23.42424201965332,14830.0,-0.003831454275765811,-1.2857245620976154,6.999748237662825,60.78429823790585,55.61822543998291,-0.023510847510014088,-0.4528202670240873,0.14222559335952312,0.9008485889958422,21.250301775031282,0.3030300140380895,0.2889418996073019,0.362120437622071,-0.6569048613900286,1.3811457366341706,-0.14739221188397877,0.8716330871281208,0.48932809533691213,90.76913840385447,23.570957810407577,0.5095126495060495,12,-0.1590900421142578,-0.41666603088378906,0.6666674613952637,0.3863639831542969,2.4545459747314453,0,0.05833334207534846,23.99924471298531,23.72727203369141,-1.0000000000000073,23.72727203369141,1.52630323589431,22.893938064575195,0.05833334207534846
1301,2004-12-28,23.7575740814209,23.7575740814209,23.545454025268555,23.636362075805664,19268.0,0.005128200576149933,2.4999842643587726,0.5714311405244038,63.178284928584574,57.04039049443935,-0.22012751903973893,-0.5421637034644284,0.00923550492623093,0.7609396731178002,20.70318725731225,0.21212005615234375,0.288945411942251,0.4454537391662612,-0.5868829572612775,1.4777904355937999,-0.07071460904750992,0.9616220873800323,0.34045076652343553,100.0,31.301506714364862,0.5161683482137697,12,-0.2803020477294922,-0.5378780364990234,0.5946979522705078,0.2651519775390625,2.075757980346676,1,0.06313775955656364,-1.2857245620976154,23.636362075805664,23.99924471298531,23.72727203369141,-1.0000000000000073,23.72727203369141,0.06313775955656364
1302,2004-12-29,23.74242401123047,23.93939208984375,23.636362075805664,23.636362075805664,21618.0,-0.0006376943259656098,-4.71420864279677,0.8750118017309205,62.05535956850778,57.93962576849323,-0.23702932474761695,-0.45612768240541257,0.023423009569576436,0.7607438382179055,19.3855737969511,0.30303001403808594,0.276456101831549,0.37045516967773295,-0.6123349143312424,1.3532452536867083,-0.12093987232675474,0.8618502116822206,0.32848881997958657,83.33346782588487,13.657666773859631,0.4913950420044881,12,-0.3257579803466797,-0.5227279663085938,0.6098480224609375,0.2803020477294922,2.3787879943847656,2,0.05743457433835264,2.4999842643587726,23.7575740814209,-1.2857245620976154,23.636362075805664,23.99924471298531,23.72727203369141,0.05743457433835264
1303,2004-12-30,23.636362075805664,23.95454406738281,23.636362075805664,23.95454406738281,8956.0,-0.00446719068679069,1.0000000000000224,-2.999964033305126,48.24118314253416,57.82082997581467,-0.19944655851048765,-0.31489831806587887,0.14192370174400537,0.8514131000941347,17.649125123026927,0.3181819915771449,0.235904881435399,0.23181753158569407,-0.7400748584381134,1.2037099216095015,-0.2541286634262079,0.717763726597596,0.407980979004801,47.49992132179414,-17.58246302864878,0.4859461950119037,12,-0.28787803649902344,-0.41666603088378906,0.7159099578857422,0.3863639831542969,3.1060619354248047,3,0.11153848357454699,-4.71420864279677,23.74242401123047,2.4999842643587726,23.7575740814209,-1.2857245620976154,23.636362075805664,0.11153848357454699
1304,2004-12-31,23.909090042114254,23.909090042114254,23.636362075805664,23.636362075805664,10388.0,0.011538491644099258,1.000000000000026,-0.8571445698631435,49.75609007227637,57.42059619969183,-0.4427232295652068,-0.5212737573856607,-0.12715126227621454,0.5598835652927399,15.818836605067002,0.2727279663085902,0.2338349338117247,0.445454597473141,-0.4962978339753015,1.3872070289215834,-0.025421618251080247,0.9163308131973622,0.10921463182461011,91.42865363934231,28.833252085805498,0.47087621572422067,12,-0.5606060028076136,-0.6893939971923793,0.443181991577152,0.11363601684570668,2.71212196350098,4,0.10709759335454772,1.0000000000000224,23.636362075805664,-4.71420864279677,23.74242401123047,2.4999842643587726,23.7575740814209,0.10709759335454772
1305,2005-01-03,23.969696044921875,24.045454025268555,23.72727203369141,23.92424201965332,36408.0,0.002534851920372949,2.230766251246708,0.16666433546871284,47.979799906412765,56.34487406443455,-0.44037743977160915,-0.49886522724472826,-0.1750209843509971,0.4757990124037583,13.843728393520044,0.3181819915771449,0.20201333779029795,0.43712120056152415,-0.4349187804418193,1.3091611815648676,0.0011012100598541963,0.8731411910631941,-1.2272720336914062,84.84840393066406,25.86973344734791,0.43601999050167095,1,-0.5757570266723633,-0.75,0.25757551193237305,-0.015151023864746094,2.666666030883789,0,0.10429836053468189,1.000000000000026,23.909090042114254,1.0000000000000224,23.636362075805664,-4.71420864279677,23.74242401123047,0.10429836053468189
1306,2005-01-04,24.106060028076172,24.27272605895996,24.060606002807614,24.15151405334473,35455.0,0.005689015951588772,-2.111129760955508,-1.0000000000000782,55.6149750619832,57.1112117042936,-0.471983442749206,-0.5613867941803328,-0.302662965465629,0.30296316890104436,11.931194352044143,0.30303001403808594,0.23561245843026768,0.508333683013916,-0.32818925162520074,1.3448566176530328,0.09007221569435941,0.9265951503334726,-1.3375754165649418,73.80963799087634,16.61272100735934,0.41826146731955777,1,-0.5909099578857422,-0.8560609817504883,0.08333301544189453,-0.15909099578857422,2.348484039306637,1,0.08233813489841135,2.230766251246708,23.969696044921875,1.000000000000026,23.909090042114254,1.0000000000000224,23.636362075805664,0.08233813489841135
1307,2005-01-05,24.18181800842285,24.27272605895996,24.03030204772949,24.106060028076172,31231.0,0.00314269442034254,-1.1333199056706345,-1.6666946414332968,54.39563137854353,56.251575937300686,-0.3864870522372428,-0.5508277854757466,-0.36961573714705764,0.19031975033349724,9.786953014126768,0.2424240112304723,0.26580587207596906,0.511364364624022,-0.25662653571060545,1.2793552649586495,0.12736891445671006,0.895359814791334,-1.3531637390136737,85.71445698631452,29.868165690854923,0.3839954501673129,1,-0.3712129592895508,-0.931818962097168,-0.2196974754333496,-0.2348489761352539,2.2272720336914027,2,0.06829569442502126,-2.111129760955508,24.106060028076172,2.230766251246708,23.969696044921875,1.000000000000026,23.909090042114254,0.06829569442502126
1308,2005-01-06,24.15151405334473,24.45454406738281,24.09090805053711,24.45454406738281,24908.0,-0.0012531710836449772,1.4000000000000328,-3.999974823132412,65.99995300302297,56.4450639221968,-0.32371819805639035,-0.4379669111166429,-0.32579260409503163,0.1827037151587838,7.705902487925476,0.3636360168456996,0.2932114702743256,0.41439371109009215,-0.26890441030959167,1.097691832489776,0.07274465039025202,0.7560427717899323,-1.2650969123535205,62.963006133396824,1.30487244700997,0.34164906069984163,1,-0.2121210098266637,-0.8106060028076207,-0.4583334922790563,-0.25000000000000355,2.015151977539059,3,0.08155587877099246,-1.1333199056706345,24.18181800842285,-2.111129760955508,24.106060028076172,2.230766251246708,23.969696044921875,0.08155587877099246
1309,2005-01-07,24.24242401123047,24.31818008422852,24.09090805053711,24.121212005615234,28551.0,0.0037641515014312787,-1.499968529047728,-0.4000000000000094,71.91778518715873,57.68211802766933,-0.3731050975777208,-0.5159505492707694,-0.41454807192251053,0.053533595457164296,7.630304664510253,0.2272720336914098,0.38958692109893533,0.48030366897582866,-0.23942745067787996,1.2000347886295373,0.12043810914897435,0.840169228802683,-1.261919254655762,70.8334644636771,4.276903794809584,0.3598655598268552,1,-0.24242496490478516,-0.7651519775390625,-0.7916669845581055,-0.4848489761352539,2.0,4,0.10312500098347654,1.4000000000000328,24.15151405334473,-1.1333199056706345,24.18181800842285,-2.111129760955508,24.106060028076172,0.10312500098347654
1310,2005-01-10,24.84848403930664,24.87878608703613,24.24242401123047,24.24242401123047,82311.0,0.024999976396560486,-1.0999968528717428,5.0,82.38628885977009,59.816340686689955,-0.8818833509801323,-1.1059195034759526,-1.0133205300820833,-0.5920054976559328,8.448090459601133,0.6363620758056605,0.377567929706224,1.040151596069336,0.17300228211485447,1.9073009100238174,0.606576939092097,1.473726253046575,-1.7795369240834482,96.42868382600919,22.04584353073166,0.43357465697724035,1,-0.5909099578857422,-1.1590909957885742,-1.3977270126342773,-1.0909090042114258,1.9545459747314489,0,0.07134149365025233,-1.499968529047728,24.24242401123047,1.4000000000000328,24.15151405334473,-1.1333199056706345,24.18181800842285,0.07134149365025233
1311,2005-01-11,25.121212005615234,25.18181800842285,24.893938064575195,24.893938064575195,182912.0,0.01097563802593271,-1.5333299764176676,0.3750023603461841,91.06140576046022,63.039234708018,-1.051403646815988,-1.367620644531577,-1.2803261093588105,-0.8943180829051016,9.656012606531867,0.33333396911621094,0.36702324202587633,1.261364364624022,0.21884917329085596,2.303879555957188,0.740106768957439,1.782621960290605,-1.907477772647006,94.7368508230555,11.743128420281948,0.5212575956665827,1,-0.7121219635009766,-1.2272729873657227,-1.670454978942871,-1.3636369705200195,1.6060600280761754,1,0.06031357363855516,-1.0999968528717428,24.84848403930664,-1.499968529047728,24.24242401123047,1.4000000000000328,24.15151405334473,0.06031357363855516
1312,2005-01-12,25.22727203369141,25.30303001403809,25.0,25.30303001403809,175230.0,0.004221931173243876,6.999949646265105,-0.3333333333333333,87.78619572299195,67.43312499473552,-1.0333563435546544,-1.4338289638589465,-1.3827324952030189,-1.0347268041075743,10.991147737081956,0.3030300140380895,0.3897827445335622,1.295454692840579,0.08814735992026002,2.502762025760898,0.6918010263804213,1.8991083593007367,-1.8167294231777191,93.74997049571915,9.104089012585305,0.6036536664601594,1,-0.7575759887695348,-1.272727012634281,-1.7765150070190465,-1.469696998596195,1.484848022460934,2,0.04864862249284663,-1.5333299764176676,25.121212005615234,-1.0999968528717428,24.84848403930664,-1.499968529047728,24.24242401123047,0.04864862249284663
1313,2005-01-13,25.060606002807614,25.212120056152344,25.01515007019043,25.060606002807614,68973.0,-0.0066065815860395505,-3.3332074521654946,-0.0,80.9858911450643,70.90310289171197,-0.7190288331524357,-1.2425644577765453,-1.20059748498306,-0.903485402026913,12.549570137613841,0.21212196350098012,0.3930127496550284,1.072727966308591,-0.23593206884940798,2.38138800146659,0.41839794872959146,1.7270579838875904,-1.4229649038709944,80.0000314712324,-2.5919719886635875,0.6543300175790002,1,-0.545454978942864,-1.0757579803466761,-1.6287884712219203,-1.3030309677123988,1.6515140533447301,3,0.05380891584008651,6.999949646265105,25.22727203369141,-1.5333299764176676,25.121212005615234,-1.0999968528717428,24.84848403930664,0.05380891584008651
1314,2005-01-14,25.24242401123047,25.45454406738281,25.03030204772949,25.060606002807614,141048.0,0.007255132154525112,-2.499972462844407,100.0,85.81081368437069,75.10654886704063,-0.7731259736675931,-1.350421548711438,-1.3601187447529917,-1.1173692329298675,13.511693909143451,0.4242420196533203,0.41416952912179994,1.1636368751525872,-0.23001175697503484,2.557285507280209,0.46681255908877617,1.8604611912163982,-1.4049362424816714,82.50007867820638,0.9034970741728614,0.6968243160638109,1,-0.50000095367432,-1.1439399719238281,-1.8106064796447754,-1.484848976135254,1.5151500701904297,4,0.03661463016555455,-3.3332074521654946,25.060606002807614,6.999949646265105,25.22727203369141,-1.5333299764176676,25.121212005615234,0.03661463016555455
1315,2005-01-17,25.74242401123047,25.7575740814209,25.060606002807614,25.060606002807614,57433.0,0.01980792335068715,-1.0444402171936478,3.7500026226068175,87.86127335874792,78.6894709000145,-1.1121773139776288,-1.7453987374262283,-1.8305753052462563,-1.624353937644461,14.060484981435634,0.6969680786132848,0.5289201250201394,1.540151977539061,0.015705488498831244,3.064598466579291,0.7779287330189462,2.302375222059176,-1.6785483606729095,98.24578064196963,18.193182951101264,0.7622232445201147,1,-0.8484859466552734,-1.4924249649047852,-2.3371219635009766,-1.984848976135254,1.0,0,0.01942319028627093,-2.499972462844407,25.24242401123047,-3.3332074521654946,25.060606002807614,6.999949646265105,25.22727203369141,0.01942319028627093
1316,2005-01-18,25.65151405334473,25.7575740814209,25.51515007019043,25.69696807861328,57585.0,-0.0035315228218631978,1.9090992320985112,-0.06666592068122834,85.39318849978538,82.13364391348581,-0.8705367594911166,-1.5338464710316835,-1.723757441772623,-1.5577211514491367,14.638933405197774,0.24242401123046875,0.627407378533043,1.3227269172668485,-0.2433739358300322,2.8888277703637293,0.53967649071841,2.105777343815287,-1.3166466538490376,86.00004531870425,6.099629155489055,0.7830504265484403,1,-0.7272729873657262,-1.4015150070190465,-2.215908527374271,-1.8939390182495153,0.8939399719238246,1,0.04489075998783831,-1.0444402171936478,25.74242401123047,-2.499972462844407,25.24242401123047,-3.3332074521654946,25.060606002807614,0.04489075998783831
1317,2005-01-19,25.606060028076172,25.68181800842285,25.53030204772949,25.545454025268555,37431.0,-0.0017719821595728602,-2.333319346243235,-1.3333473207168178,87.35630853376635,84.50657230579063,-0.6725319049817955,-1.3436803108936743,-1.6943451569513144,-1.5368131740285023,14.860929392905103,0.15151596069336293,0.7380789864326935,1.1416667938232408,-0.3700450518204548,2.6533786394669363,0.385810871001393,1.8975227166450885,-1.0435595594724454,79.59197829638993,-4.224838785299795,0.7558559228218485,1,-0.681818962097168,-1.3560609817504883,-2.1477274894714355,-1.848484992980957,0.6363639831542969,2,0.04378697872245341,1.9090992320985112,25.65151405334473,-1.0444402171936478,25.74242401123047,-2.499972462844407,25.24242401123047,0.04378697872245341
1318,2005-01-20,25.0,25.43939208984375,24.893938064575195,25.43939208984375,85278.0,-0.023668617015333404,1.4827667037088486,-7.249976396538159,68.36735545868692,84.1120801137382,0.07436315413734107,-0.6718267308391859,-1.1175615203467828,-0.9571371895025678,15.757640166501933,0.7121219635009766,0.8065712390362201,0.47197036743164134,-1.016057678754109,1.9599984136173916,-0.27204365566123556,1.2159843905245182,-0.246287753345527,12.280860612110585,-67.65780794730725,0.7440140230928751,1,-9.5367431640625e-07,-0.7500009536743164,-1.4734854698181152,-1.2424249649047852,1.43939208984375,3,0.06848480224609377,-2.333319346243235,25.606060028076172,1.9090992320985112,25.65151405334473,-1.0444402171936478,25.74242401123047,0.06848480224609377
1319,2005-01-21,24.77272605895996,24.93939208984375,24.69696807861328,24.69696807861328,33297.0,-0.009090957641601616,-5.39995971701201,-0.17241543964439504,62.80191855914673,81.93603896922448,0.4299891283913233,-0.3817886447823291,-0.9203662498085308,-0.7452565386748802,16.525964801329188,0.30303192138671875,0.8764006016817341,0.1924237251281724,-1.2499132212415702,1.634760671497915,-0.5287447480566989,0.9135921983130437,0.9848480224609375,7.142895679086722,-69.19326096161265,0.7211684731848715,1,0.4545450210571289,-0.5227270126342773,-1.2159085273742676,-1.015151023864746,1.8939399719238281,4,0.07828746794262997,1.4827667037088486,25.0,-2.333319346243235,25.606060028076172,1.9090992320985112,25.65151405334473,0.07828746794262997
1320,2005-01-24,25.01515007019043,25.09090805053711,24.74242401123047,25.09090805053711,122667.0,0.009785923868592006,8.199929504771017,-1.0,64.01867097263764,78.93129065946644,0.23880591347807467,-0.5434858453568374,-1.1784607629008903,-0.9945626288616509,17.43333637679228,0.3484840393066406,0.9322300542711908,0.3659083366394036,-1.0170413632504633,1.7488580365292705,-0.3255665133055281,1.0573831865843353,0.7212118911743168,30.0000179835738,-44.72842634846184,0.6914748499449334,1,0.21212100982666016,-0.7651510238647461,-1.4318175315856934,-1.2575750350952148,1.2424240112304688,0,0.06965474947547268,-5.39995971701201,24.77272605895996,1.4827667037088486,25.0,-2.333319346243235,25.606060028076172,0.06965474947547268
1321,2005-01-25,25.2575740814209,25.2575740814209,25.0,25.106060028076172,91040.0,0.009691087622910377,2.4000025177184434,-1.9999748231325059,65.77775092231718,76.48590790383591,0.01984605775849957,-0.7038589530707497,-1.428688413250704,-1.2548671658343835,18.68839170612071,0.25757408142089844,0.9804226296365997,0.533332347869873,-0.8080815909613328,1.874746286701079,-0.13737462154573166,1.2040393172854778,0.45800000228882,56.922987537402314,-15.737680311174678,0.6707069694156033,1,-0.030303001403808594,-1.0075750350952148,-1.674241542816162,-1.4999990463256836,1.2727279663085902,1,0.05878830346188324,8.199929504771017,25.01515007019043,-5.39995971701201,24.77272605895996,1.4827667037088486,25.0,0.05878830346188324
1322,2005-01-26,25.106060028076172,25.27272605895996,25.106060028076172,25.15151405334473,64947.0,-0.0059987571591911815,-6.333389282866854,-0.29999874114080166,63.51932443493545,74.54517826937713,0.17026299035602221,-0.4689921071155716,-1.2854341564164535,-1.1104418170871,20.254090346445146,0.16666603088378906,0.9372034858732441,0.3136364936828606,-0.9542629667576215,1.5815359541233427,-0.3203132365373804,0.9475862239031017,0.5891419355316181,55.10219810709992,-18.00916319804145,0.6339497302202411,1,0.12121105194091797,-0.8560609817504883,-1.6553034782409668,-1.348484992980957,1.1060600280761719,2,0.05733253228832824,2.4000025177184434,25.2575740814209,8.199929504771017,25.01515007019043,-5.39995971701201,24.77272605895996,0.05733253228832824
1323,2005-01-27,26.27272605895996,26.27272605895996,25.15151405334473,25.15151405334473,246770.0,0.04646949898068842,-1.0000000000000064,-24.666946414332266,72.03947491015154,73.01502951668611,-0.9011473837065509,-1.5051934702786554,-2.4372044640291293,-2.27554900232208,22.380070638646156,1.166666030883789,0.8714194770097308,1.3484843254089363,0.039145427209749784,2.6578232236081227,0.693814876309343,2.0031537745085295,-1.5757579803466797,100.0,25.501660845515175,0.654669449099593,1,-0.7878789901733398,-1.7575759887695312,-2.829545021057129,-2.515151023864746,-0.5454540252685511,3,-0.0011533651917767784,-6.333389282866854,25.106060028076172,2.4000025177184434,25.2575740814209,8.199929504771017,25.01515007019043,-0.0011533651917767784
1324,2005-01-28,26.469696044921875,26.66666603088379,26.106060028076172,26.27272605895996,180246.0,0.00749712783971801,-1.114289413770407,0.1756759515376691,69.31408549276951,70.95423086491074,-1.012160602370237,-1.5815818647057398,-2.6122867093985853,-2.4620573055845227,24.770425509749636,0.5606060028076172,0.8491018022620764,1.4174240112304695,0.027739413850262906,2.807108608610676,0.7225817125403644,2.1122663099205745,-1.741212806701661,89.76376235680577,17.294272650254825,0.6948422986901042,1,-0.7878789901733398,-1.4621210098266602,-3.026515007019043,-2.71212100982666,-1.030303955078125,4,-0.0011448546680209448,-1.0000000000000064,26.27272605895996,-6.333389282866854,25.106060028076172,2.4000025177184434,25.2575740814209,-0.0011448546680209448
1325,2005-01-31,26.469696044921875,26.621212005615234,26.393938064575195,26.51515007019043,79120.0,0.0,-1.3077012462597681,-0.23076625124674394,67.18146699380581,68.93070625313524,-1.0036975652366316,-1.4595150993823012,-2.5743171987167415,-2.455844071359923,26.98389481700901,0.22727394104003906,0.8534574394795342,1.2924240112304695,-0.1364460345773395,2.7212940570382784,0.5779889883265668,2.006859034134372,-1.6636854949951179,88.18179633399824,17.763565081492956,0.7144350229039043,1,-0.7878789901733398,-1.4242420196533203,-3.060606002807617,-2.71212100982666,-1.015151977539066,0,0.0074413391686718455,-1.114289413770407,26.469696044921875,-1.0000000000000064,26.27272605895996,-6.333389282866854,25.106060028076172,0.0074413391686718455
1326,2005-02-01,26.09090805053711,26.45454406738281,25.969696044921875,26.22727203369141,73794.0,-0.014310251003333052,-1.5599967773447148,3.0000419621502186,60.288808500195344,65.92320624940511,-0.6213706729684709,-0.9743588499095353,-2.1685051720713915,-2.0807240694153712,28.44652278157834,0.5,0.8217629172473657,0.8143936157226577,-0.5764172166052006,2.205204448050516,0.11898819955872852,1.5097990318865868,-1.2104712813720724,63.10676882500395,-4.180040850796267,0.6954054161639299,2,-0.4090909957885742,-0.9848480224609375,-2.7424240112304688,-2.3333330154418945,-0.9090900421142578,1,0.006387896908799151,-1.3077012462597681,26.469696044921875,-1.114289413770407,26.469696044921875,-1.0000000000000064,26.27272605895996,0.006387896908799151
1327,2005-02-02,25.833332061767575,26.469696044921875,25.833332061767575,26.469696044921875,164006.0,-0.009872250834299101,1.000000000000011,4.666657341874747,59.01058813219973,64.88356543535099,-0.3667315775674389,-0.6184183149330025,-1.8868294977874989,-1.8327057606227157,29.95211738898703,0.6363639831543004,0.7215705855006647,0.4742419242858844,-0.8367236366318664,1.7852074852036353,-0.18124085617299102,1.1297247047447598,-0.8814461221337879,44.99997482300537,-19.824482121693343,0.6554827804588746,2,-0.15151500701903942,-0.681818008422848,-2.484848022460934,-2.0757570266723597,-0.43939399719237926,2,0.026979484655539565,-1.5599967773447148,26.09090805053711,-1.3077012462597681,26.469696044921875,-1.114289413770407,26.469696044921875,0.026979484655539565
1328,2005-02-03,26.121212005615234,26.18181800842285,25.81818008422852,25.81818008422852,101319.0,0.011143740310360917,-1.3999974823132835,-0.4761927598175185,59.999999999999986,64.57224115100135,-0.535115077556803,-0.7917613346582932,-2.1433484664067564,-2.126872931830789,31.142463476166572,0.3636379241943324,0.6360075607459095,0.6636369705200202,-0.5582769790587996,1.88555092009884,0.05267999573061033,1.2745939453094302,-1.1007348623314464,35.71443022495146,-25.764034814459436,0.6109569747894097,2,-0.41666698455810547,-0.9696979522705078,-2.8030309677124023,-2.3636369705200195,-0.7272739410400391,3,0.0034802386090495574,1.000000000000011,25.833332061767575,-1.5599967773447148,26.09090805053711,-1.3077012462597681,26.469696044921875,0.0034802386090495574
1329,2005-02-04,26.74242401123047,26.74242401123047,25.984848022460934,25.984848022460934,126063.0,0.023781898232045906,1.0000000000000093,2.499987411566294,61.0738243693077,64.24503597285359,-0.9471450407902928,-1.2817947607782045,-2.7209383337999853,-2.7503398087154025,32.6531152359786,0.7575759887695348,0.5634140032596804,1.1598489761352546,-0.0500962124022486,2.369794164672758,0.554876381866503,1.7648215704040062,-1.6560993124426808,100.0,41.38894773566466,0.6049725942687508,2,-0.8712120056152344,-1.5530309677124023,-3.458333969116211,-2.984848976135254,-1.3181819915771484,4,-0.03796035756193028,-1.3999974823132835,26.121212005615234,1.000000000000011,25.833332061767575,-1.5599967773447148,26.09090805053711,-0.03796035756193028
1330,2005-02-07,26.621212005615234,26.80303001403809,26.51515007019043,26.66666603088379,51955.0,-0.004532573620264602,-1.235284534784729,-0.05999929504416017,60.66667869568002,63.67713905878278,-0.6416289962255242,-1.0761391378493421,-2.5522171987357005,-2.629691160744162,33.212562315854484,0.2878799438476598,0.5914293329158262,0.9500005722045906,-0.292797112208369,2.19279825661755,0.32860172999811255,1.5713994144110686,-1.4355213480808864,81.53850623129848,25.30175202446364,0.6213988422064791,2,-0.6666669845581055,-1.3560609817504847,-3.3371219635009766,-2.8636369705200195,-1.2575759887695312,0,-0.044393918485837625,1.0000000000000093,26.74242401123047,-1.3999974823132835,26.121212005615234,1.000000000000011,25.833332061767575,-0.044393918485837625
1331,2005-02-08,26.636362075805664,26.787878036499023,26.51515007019043,26.66666603088379,21615.0,0.0005690976874845877,1.0,0.666694641433427,61.409388743595365,63.442701759745,-0.4924124638651719,-1.0244837015785393,-2.5030720667130595,-2.6453222109775822,33.329984063274324,0.27272796630859375,0.6646636046753613,0.8893931388854988,-0.39622170938920576,2.1750079871602033,0.2465857147481465,1.532200563022851,-1.3212842697510183,83.07681879363568,28.56356977016914,0.6428074241373515,2,-0.6590900421142543,-1.219696044921875,-3.3295445442199707,-2.878787040710449,-1.7272720336914098,1,-0.04436859677231686,-1.235284534784729,26.621212005615234,1.0000000000000093,26.74242401123047,-1.3999974823132835,26.121212005615234,-0.04436859677231686
1332,2005-02-09,26.45454406738281,26.636362075805664,26.393938064575195,26.42424201965332,10362.0,-0.00682593245674501,-4.33327738497367,-0.9999370594157941,67.77776534468714,62.9691784746934,-0.11085352722780328,-0.7863224483731948,-2.2430923521621544,-2.4635957556333494,33.16114386153885,0.24242401123046875,0.7198490000250537,0.6462115287780712,-0.652054048446967,1.9444771060031094,-0.002921259834447909,1.2953443173905903,-1.0204300846894867,64.61532502493415,4.563333739860354,0.6491327886125197,2,-0.1439390182495046,-1.0378780364990199,-3.0719695091247523,-2.696969032287594,-1.2575759887695277,2,-0.048109922277177586,1.0,26.636362075805664,-1.235284534784729,26.621212005615234,1.0000000000000093,26.74242401123047,-0.048109922277177586
1333,2005-02-10,26.409090042114254,26.59090805053711,26.212120056152344,26.363636016845703,29445.0,-0.0017181934851259184,-1.173906856332817,1.5000314722729862,70.93025184826638,63.148752514193056,-0.049195505386794736,-0.6689615168528782,-2.132558424462335,-2.40809570406336,32.81441834481595,0.3787879943847656,0.7545131123809412,0.5333333015441859,-0.7412760968916885,1.8079426999800603,-0.10397139767374952,1.1706380007621213,-0.8654627769133505,51.85179141324498,-14.277636581728274,0.6373046992179369,2,-0.09848499298094993,-0.9621210098266566,-2.878787994384762,-2.6515150070190394,-1.015151977539059,3,-0.03843949094498178,-4.33327738497367,26.45454406738281,1.0,26.636362075805664,-1.235284534784729,26.621212005615234,-0.03843949094498178
1334,2005-02-11,26.16666603088379,26.53030204772949,26.03030204772949,26.51515007019043,74471.0,-0.009179566991663668,1.6399991943362329,-7.666736603584167,64.7287029736207,62.87622317861693,0.1628485363458978,-0.37286220276629933,-1.8182259779810366,-2.1564494933295464,31.931029612725098,0.5,0.8112790414650739,0.2446971893310561,-0.9998949033773599,1.489289282039472,-0.3775988570231519,0.8669932356852641,-0.5222865457759092,17.647087862721584,-50.86092480571349,0.6222960463542079,2,0.14393901824951527,-0.7196969985961914,-2.526515483856201,-2.409090995788574,-0.7424240112304688,4,-0.029531005799384724,-1.173906856332817,26.409090042114254,-4.33327738497367,26.45454406738281,1.0,26.636362075805664,-0.029531005799384724
1335,2005-02-14,26.24242401123047,26.31818008422852,26.0,26.16666603088379,128617.0,0.002895209510346719,1.80001678486,-0.2173929701268705,63.157921560852664,63.19501351868996,0.05750943790465968,-0.4313566923496026,-1.8153165212348803,-2.219789938320055,30.570763645856342,0.3181800842285192,0.7192381897526943,0.29545516967773366,-0.9540289501035133,1.5449392894589806,-0.3292868902128916,0.9201972295683589,-0.5053524838081707,30.76923076923077,-37.58472420309924,0.6247420598906244,2,0.06818103790283558,-0.7196969985961914,-2.503788471221924,-2.484848976135254,-0.8333339691162145,0,-0.031177835981424873,1.6399991943362329,26.16666603088379,-1.173906856332817,26.409090042114254,-4.33327738497367,26.45454406738281,-0.031177835981424873
1336,2005-02-15,26.80303001403809,26.909090042114254,26.03030204772949,26.060606002807614,77814.0,0.021362584590802536,-1.1886751223219605,9.799944610891608,70.43796509125056,64.46472206969561,-0.43746294572203936,-0.9499765336888011,-2.2959572152021614,-2.7532218866426668,29.452910849537272,0.8787879943847656,0.64822966930722,0.7984853744506886,-0.49888021013391537,2.0958509590352925,0.1498025821583866,1.4471681667429905,-0.9806818076865298,88.33338578547149,17.54708750922046,0.6486827922923026,2,-0.43939495086670277,-1.00000095367432,-2.829546451568607,-3.0454549789428746,-1.3484859466552805,1,-0.053702659603727776,1.80001678486,26.24242401123047,1.6399991943362329,26.16666603088379,-1.173906856332817,26.409090042114254,-0.053702659603727776
1337,2005-02-16,26.72727203369141,26.81818008422852,26.606060028076172,26.80303001403809,48826.0,-0.002826470750023513,3.0000719359770476,-0.10204139305936538,57.425751212578064,64.17869442664873,-0.24760233495468853,-0.8283850339371597,-2.137023249130806,-2.660131555005716,28.2746478990704,0.2121200561523473,0.5898220316719716,0.6666667938232465,-0.6548703508690501,1.988203938515543,0.005898221477099952,1.327435366169393,-0.7962496437635807,80.00000000000071,12.375779452745704,0.6607685723461482,2,-0.2803030014038157,-0.9242429733276403,-2.575757503509525,-2.969696998596195,-1.2727279663086009,2,-0.06802721913726262,-1.1886751223219605,26.80303001403809,1.80001678486,26.24242401123047,1.6399991943362329,26.16666603088379,-0.06802721913726262
1338,2005-02-17,26.712120056152344,26.74242401123047,26.51515007019043,26.51515007019043,24202.0,-0.0005669107389623118,-1.3077012462597681,-2.5999899292530024,54.21052213124636,63.41610528908635,-0.15624618354533837,-0.7150495933394367,-2.0400871310863806,-2.6217531423712472,28.904898569995897,0.22727394104003906,0.589682683750052,0.5659088134765611,-0.6863487138022037,1.818166340755326,-0.060219950162821334,1.1920375771159435,-0.6832909010058721,78.33328088119622,12.95149734380233,0.6261287636393817,2,-0.25757503509521484,-0.9090909957885742,-2.499999523162842,-2.9469690322875977,-1.2575759887695348,3,-0.05672151721218743,3.0000719359770476,26.72727203369141,-1.1886751223219605,26.80303001403809,1.80001678486,26.24242401123047,-0.05672151721218743
1339,2005-02-18,26.712120056152344,26.81818008422852,26.545454025268555,26.560606002807614,51998.0,0.0,-1.9999895095725542,0.7692240653051919,54.21052213124636,62.69875455970483,-0.17991705696070426,-0.5926930354876561,-1.9864124815652957,-2.5910331351946,30.116675883003342,0.2727260589599645,0.6189127800170979,0.46893911361694407,-0.6259712288736701,1.5638494561075582,-0.078516057628363,1.0163942848622511,-0.5952648123090931,78.33328088119622,15.181395568369283,0.5474551712453067,2,-0.25757503509521484,-0.9090909957885742,-2.462120532989502,-2.9469690322875977,-1.2575759887695348,4,-0.04934771140613914,-1.3077012462597681,26.712120056152344,3.0000719359770476,26.72727203369141,-1.1886751223219605,26.80303001403809,-0.04934771140613914
1340,2005-02-21,26.7575740814209,26.81818008422852,26.560606002807614,26.560606002807614,69095.0,0.0017016255232831234,-1.615389084711602,1.2999987411407712,63.095228282770684,62.88607006405765,-0.2279671309448119,-0.5279860511375887,-1.9824184571784507,-2.6090617850079383,31.114510284953422,0.25757408142090554,0.6260037087439514,0.42727193832397603,-0.5240899145890339,1.378633791236986,-0.04840898813252892,0.902952864780481,-0.5614953577505482,82.75853087872107,18.79124407744454,0.4756809264565049,2,-0.30302906036376953,-0.9545450210571289,-2.337120532989502,-2.916666030883789,-1.3030300140380895,0,-0.04983008017506996,-1.9999895095725542,26.712120056152344,-1.3077012462597681,26.712120056152344,3.0000719359770476,26.72727203369141,-0.04983008017506996
1341,2005-02-22,26.74242401123047,26.74242401123047,26.57575607299805,26.66666603088379,68075.0,-0.0005661974491532051,3.400010070746904,0.3846205988302212,69.73688351484532,63.103749860741885,-0.21924607168886823,-0.41728550843069456,-1.922349837159345,-2.565570206816645,31.86900952674151,0.181818008422848,0.5791796381054581,0.3378793716430657,-0.4839330677447684,1.1596918110308998,-0.07302684805085136,0.7487855913369827,-0.4750441557157288,75.00047206923594,8.277288385248326,0.4109062196939179,2,-0.28787899017333984,-0.9393949508666992,-2.1704554557800293,-2.7500009536743164,-1.4848499298095703,1,-0.04985838114586327,-1.615389084711602,26.7575740814209,-1.9999895095725542,26.712120056152344,-1.3077012462597681,26.712120056152344,-0.04985838114586327
1342,2005-02-23,26.545454025268555,26.65151405334473,26.484848022460934,26.59090805053711,47279.0,-0.007365449963668058,1.0,-0.5999899292530023,59.589045229856836,61.843615792029716,-0.008967382434377669,-0.11273040358521058,-1.6720549289397724,-2.3408744517024758,32.537269299268644,0.2575759887695348,0.5361092053884455,0.0689396858215332,-0.4813205245791927,0.6191998962222591,-0.20619041937882798,0.3440697910218944,-0.21390315109386293,18.181870200616373,-50.29649041407703,0.2751301052003628,2,-0.09090900421142578,-0.7424249649047852,-1.958333969116211,-2.5530309677124023,-1.2272739410400355,2,-0.04109592387635608,3.400010070746904,26.74242401123047,-1.615389084711602,26.7575740814209,-1.9999895095725542,26.712120056152344,-0.04109592387635608
1343,2005-02-24,26.24242401123047,26.545454025268555,26.212120056152344,26.545454025268555,42956.0,-0.011415514451161068,1.2000062942564909,6.666736603583567,36.79997744136775,58.74042406622383,0.29942227980154,0.19806811440991368,-1.3230062815989747,-2.0072446077774515,31.50375644759878,0.33333396911621094,0.4778787145642909,-0.23257522583007884,-0.7853591140787017,0.32020866241854407,-0.5089671699543921,0.04381671829423439,0.6666660308837855,5.000157356412244,-57.0334190074619,0.2763919441243122,2,0.21212100982666016,-0.4393949508666992,-1.655303955078125,-2.2500009536743164,-0.8484859466552734,3,-0.030023139002345434,1.0,26.545454025268555,3.400010070746904,26.74242401123047,-1.615389084711602,26.7575740814209,-0.030023139002345434
1344,2005-02-25,26.43939208984375,26.43939208984375,26.212120056152344,26.22727203369141,45266.0,0.007505712068709425,1.1428622810488076,-0.6999968528717428,45.38456026323589,56.76560614426641,0.1622735596288507,-0.0013561986970742623,-1.4541107687802466,-2.1769953665203943,29.986092645582396,0.22727203369140625,0.40866262841299417,-0.034091949462890625,-0.5871031242545044,0.5189192253287231,-0.3105975368586975,0.24241363793291626,0.4557585525512664,37.49992132179364,-21.1548718500963,0.2765055873958076,2,0.030303955078121447,-0.6363630294799805,-1.8143930435180664,-2.4469690322875977,-0.8333320617675781,4,-0.037249268784786294,1.2000062942564909,26.24242401123047,1.0,26.545454025268555,3.400010070746904,26.74242401123047,-0.037249268784786294
1345,2005-02-28,26.66666603088379,26.69696807861328,26.363636016845703,26.363636016845703,56727.0,0.00859603504754336,-1.199993705743509,1.4285778513110334,50.694466299501705,54.571884056294316,0.0016840392799650772,-0.224634139930032,-1.6066376511735854,-2.3812603155651786,28.568735364087104,0.3333320617675781,0.33495204378885646,0.18333349227905416,-0.37636878413520236,0.7430357686933107,-0.0965176459280741,0.4631846304861824,0.21482399978637545,85.71423433273868,28.903252978203348,0.27985113820712804,2,-0.15151596069335938,-0.8409090042114258,-1.9280309677124023,-2.6742429733276367,-1.030303955078125,0,-0.045454574715008245,1.1428622810488076,26.43939208984375,1.2000062942564909,26.24242401123047,1.0,26.545454025268555,-0.045454574715008245
1346,2005-03-01,26.2575740814209,26.45454406738281,25.93939208984375,26.363636016845703,120855.0,-0.015340948470615068,2.5789599220836648,-0.3500047206923682,45.91194221638461,53.29257194560616,0.363491259845901,0.20826191362313295,-1.1211267067346675,-1.9503369269445088,27.769901722145907,0.7272739410400391,0.29897925717928686,-0.23409175872802734,-0.7737988050768188,0.30561528762076406,-0.5039452819024213,0.035761764446366584,0.6105285497589108,42.00001007079771,-13.252728440085257,0.2698535231743949,3,0.12121200561523438,-0.30302906036376953,-1.5189390182495117,-2.265151023864746,-0.469696044921875,1,-0.030582795331663526,-1.199993705743509,26.66666603088379,1.1428622810488076,26.43939208984375,1.2000062942564909,26.24242401123047,-0.030582795331663526
1347,2005-03-02,26.53030204772949,26.53030204772949,25.787878036499023,26.212120056152344,179196.0,0.010386639887710158,3.66666267031941,-2.999964033305126,52.29884807996445,53.08016371768596,0.06692242541909366,-0.010090938714590436,-1.3053641217593714,-2.1829749311687614,27.126436598880847,0.7424240112304652,0.2752352564934277,0.00378770828246644,-0.43807404436131137,0.44564946092624425,-0.21714316803942424,0.22471858460435712,0.30065216179687937,81.6667191188037,24.910420372105335,0.22093087632188915,3,-0.2272729873657191,-0.5227270126342738,-1.791666984558102,-2.5378789901733363,-0.8030300140380788,2,-0.047972615012783604,2.5789599220836648,26.2575740814209,-1.199993705743509,26.66666603088379,1.1428622810488076,26.43939208984375,-0.047972615012783604
1348,2005-03-03,26.212120056152344,26.42424201965332,26.060606002807614,26.30303001403809,33828.0,-0.011993153753195762,1.18181193959822,-0.28571685479473197,50.83797900463665,52.70543670361821,0.34276624004045075,0.33228740489886377,-0.9274293527122417,-1.8329201244750521,26.485376267864925,0.469696044921875,0.1549418855886131,-0.3189396858215332,-0.7448280230553692,0.10694865141230281,-0.5318838544384512,-0.1059955172046152,0.5562495829923826,46.666666666666664,-14.41553431681426,0.2129441686169181,3,0.09090900421142578,-0.18181800842285156,-1.473484992980957,-2.2196969985961914,-0.4242420196533203,3,-0.034104069797055714,3.66666267031941,26.53030204772949,2.5789599220836648,26.2575740814209,-1.199993705743509,26.66666603088379,-0.034104069797055714
1349,2005-03-04,25.72727203369141,26.07575607299805,25.51515007019043,26.060606002807614,147717.0,-0.018497093002102782,2.0833521287811227,3.6666386924866132,41.74756510271855,50.333474128056864,0.7523386248042243,0.7770216345014589,-0.38723055633229464,-1.3228078295011159,25.27812844870157,0.6969699859619141,0.09929769951742529,-0.7530301094055147,-1.2981389462066169,-0.20792127260441262,-1.025584527806064,-0.48047569100496546,0.9822681092945729,17.948784160435928,-45.027612166228835,0.2725544184005505,3,0.4015150070190394,0.48484802246093395,-0.7272734642028844,-1.4772729873657262,-0.27272796630860086,4,-0.012956444378544818,1.18181193959822,26.212120056152344,3.66666267031941,26.53030204772949,2.5789599220836648,26.2575740814209,-0.012956444378544818
1350,2005-03-07,25.43939208984375,26.03030204772949,25.15151405334473,25.545454025268555,120588.0,-0.011189680097861254,-1.5777787724250274,0.31818519938431583,26.063811622529826,45.48091058446625,0.9315310200344946,1.0243414429665947,-0.043273067562040524,-1.0212420514461513,24.167383565503254,0.8787879943847585,0.04522603304326367,-0.9818190574645982,-1.6934126053697973,-0.27022550955939906,-1.337615831417196,-0.6260222835120004,1.1745968473185897,20.87906463295516,-37.283343761839035,0.3557967739525991,3,0.4848489761352539,0.5909099578857422,-0.094696044921875,-0.9924230575561523,-0.2878780364990199,0,0.00655156922161515,2.0833521287811227,25.72727203369141,1.18181193959822,26.212120056152344,3.66666267031941,26.53030204772949,0.00655156922161515
1351,2005-03-08,25.45454406738281,25.484848022460934,25.18181800842285,25.393938064575195,45883.0,0.0005956108339990607,3.99992132303213,-0.5714208642796436,27.173910068880772,41.87922889991336,0.7984466213718378,0.9656187365737878,-0.004922858451763545,-1.025868097959357,22.996612648614413,0.3030300140380824,-0.014938310604755145,-0.9075761795043995,-1.7313743374447803,-0.0837780215640187,-1.31947525847459,-0.4956771005342091,1.0131973813977702,21.97799917552202,-32.04146824147597,0.4118990789701903,3,0.46969699859619496,0.5757579803466832,-0.09090852737426403,-1.0075750350952113,-1.2575759887695277,1,0.007142850720152305,-1.5777787724250274,25.43939208984375,2.0833521287811227,25.72727203369141,1.18181193959822,26.212120056152344,0.007142850720152305
1352,2005-03-09,25.18181800842285,25.560606002807614,25.18181800842285,25.18181800842285,76157.0,-0.010714238614449423,0.0,0.0,24.87563373092533,40.554301820975304,0.958159713096304,1.1996111767572728,0.31972779248053484,-0.7385308388879963,22.021852639965516,0.3787879943847621,-0.11967032402606037,-1.1166659355163588,-2.0929247239363455,-0.14040714709637214,-1.604795329726354,-0.6285365413063637,1.1543007008141437,2.3810237442974396,-46.55682607987454,0.48812939420999346,3,0.7424230575561523,0.8484840393066406,0.21212053298950195,-0.7348489761352539,-1.0151519775390625,2,0.024067365901598414,3.99992132303213,25.45454406738281,-1.5777787724250274,25.43939208984375,2.0833521287811227,25.72727203369141,0.024067365901598414
1353,2005-03-10,25.393938064575195,25.393938064575195,25.15151405334473,25.18181800842285,85677.0,0.00842354019401581,1.285724562097582,100.0,29.767428788569774,38.819064990456845,0.6850667985580827,0.9565835610921454,0.16648697079538266,-0.9274000881814572,21.498648499980188,0.2424240112304652,-0.2434397565954285,-0.8537882804870591,-1.908260327621278,0.2006837666471597,-1.3810243040541685,-0.3265522569199497,0.8237201790725734,26.229494664330183,-18.2055722423147,0.5272360235671103,3,0.5303030014038086,0.6363639831542969,0.022727489471435547,-0.9469690322875977,-1.1515140533447266,3,0.013126517370742885,0.0,25.18181800842285,3.99992132303213,25.45454406738281,-1.5777787724250274,25.43939208984375,0.013126517370742885
1354,2005-03-11,25.393938064575195,25.42424201965332,25.15151405334473,25.42424201965332,70280.0,0.0,16.999496475327057,-0.1428622810488077,28.773582664915267,36.38341125328058,0.5824215149350138,0.9441305396643216,0.21778798486960937,-0.9099613987797568,21.381923544894864,0.2727279663085902,-0.33192869939646386,-0.8151518821716301,-1.9366271224602407,0.3063233581169804,-1.3758895023159354,-0.25441426202732487,0.7171057600422692,27.586176959573372,-11.505471084307018,0.5607376201443046,3,0.44696998596191406,0.6363639831542969,0.03409147262573242,-0.9469690322875977,-1.303030014038086,4,0.01551315006447851,1.285724562097582,25.393938064575195,0.0,25.18181800842285,3.99992132303213,25.45454406738281,0.01551315006447851
1355,2005-03-14,25.42424201965332,25.45454406738281,25.16666603088379,25.16666603088379,67194.0,0.001193353902063654,-1.2352862770652253,-8.499748237663646,29.577469783176355,34.568469871813,0.39934091966105,0.8952895586644303,0.23824108271305988,-0.9183606532966948,21.304933928051327,0.2878780364990199,-0.34571800455883306,-0.743938827514647,-1.918718620048935,0.430840965019641,-1.331328723781791,-0.15654893124750302,0.5908488278368722,66.66666666666696,30.790513167178162,0.5873898962671431,3,0.41666603088378906,0.6060600280761719,0.10606050491333008,-0.9393939971923828,-1.1818180084228516,0,0.0011918564850847968,16.999496475327057,25.393938064575195,1.285724562097582,25.393938064575195,0.0,25.18181800842285,0.0011918564850847968
1356,2005-03-15,25.363636016845703,25.484848022460934,25.287878036499023,25.45454406738281,101880.0,-0.0023837879910350024,1.5999899292530775,-0.3529368205917933,30.882361108454134,32.18886020831185,0.35738992950648907,0.888062101921939,0.3455503005426195,-0.8388831052120835,20.28624132893682,0.1969699859619105,-0.40067020380926976,-0.7325751304626458,-1.919892059718439,0.45474179879314747,-1.3262335950905424,-0.13891666583474915,0.5650971512299421,51.85190365625091,13.170058617893872,0.5936584646278971,3,0.4242420196533203,0.6666660308837891,0.24621200561523438,-0.848484992980957,-0.9090919494628942,1,-0.008363231650229008,-1.2352862770652253,25.42424201965332,16.999496475327057,25.393938064575195,1.285724562097582,25.393938064575195,-0.008363231650229008
1357,2005-03-16,24.909090042114254,25.37878608703613,24.909090042114254,25.37878608703613,23050.0,-0.017921167707561914,1.0,5.1667156225087,29.43925316109437,29.811224003473814,0.6233327859298079,1.2642279695421763,0.8400382656852692,-0.36840102797477314,19.494728405449553,0.469696044921875,-0.5063691094413478,-1.0962120056152393,-2.356279377933717,0.1638553667032383,-1.72624569177448,-0.46617831945599875,0.9419212144882998,0.0,-41.16844774183406,0.630033686159239,3,0.5833330154418981,1.0,0.7878789901733434,-0.39393901824950817,-0.6212120056152308,2,-0.02858883894582165,1.5999899292530775,25.363636016845703,-1.2352862770652253,25.42424201965332,16.999496475327057,25.393938064575195,-0.02858883894582165
1358,2005-03-17,25.19696807861328,25.287878036499023,24.909090042114254,24.969696044921875,82384.0,0.011557147852944594,-1.1739187547206749,-0.48387044376583715,31.36365404994652,28.657456108721366,0.19703201665446812,0.9033328070000124,0.5972478413631563,-0.6360879008912477,18.907758048998584,0.3787879943847692,-0.5703966077445308,-0.7325763702392578,-1.995899831845012,0.5307470913664964,-1.3642381010421367,-0.1009146394363789,0.541012632250677,49.99983436194626,8.021696404429257,0.6316617308028775,3,0.2727279663085902,0.712121963500973,0.6666674613952637,-0.6818170547485352,-0.9393939971923828,3,-0.04088992153798032,1.0,24.909090042114254,1.5999899292530775,25.363636016845703,-1.2352862770652253,25.42424201965332,-0.04088992153798032
1359,2005-03-18,25.393938064575195,25.51515007019043,25.01515007019043,25.01515007019043,59697.0,0.007817209806647352,-1.6399991943361834,1.6666722615730638,30.73394389457998,29.17635969450472,-0.058327650507767004,0.6351067126308578,0.4456531368658361,-0.8178064658500794,17.921286895121348,0.5,-0.6793813148454682,-0.46969728469848704,-1.6981754815488053,0.7587809121518312,-1.0839363831236462,0.14454181372667207,0.2445757660387997,80.00000000000011,41.75500567347089,0.6142390984251599,3,-0.15909004211426137,0.515151977539059,0.4848489761352539,-0.8787870407104492,-1.1515140533447266,4,-0.04534602118098019,-1.1739187547206749,25.19696807861328,1.0,24.909090042114254,1.5999899292530775,25.363636016845703,-0.04534602118098019
1360,2005-03-21,25.42424201965332,25.45454406738281,25.287878036499023,25.393938064575195,35996.0,0.001193353902063654,2.6666946414336357,0.08000241699144989,35.75132440093765,30.129405731399928,-0.10170165890125205,0.5268005345579994,0.4424740225002246,-0.8334956535267111,16.881505614307617,0.1666660308837855,-0.7693439006736718,-0.37272672653198313,-1.5401399761059409,0.7946865230419746,-0.9564333513189602,0.21097989825499397,0.12674095634070426,85.00015735641236,45.27911860283618,0.5837066247869784,3,-0.18939399719238637,0.48484802246093395,0.4545450210571289,-0.9090909957885742,-1.1363639831542969,0,-0.05244341082363535,-1.6399991943361834,25.393938064575195,-1.1739187547206749,25.19696807861328,1.0,24.909090042114254,-0.05244341082363535
1361,2005-03-22,25.409090042114254,25.45454406738281,25.18181800842285,25.18181800842285,74438.0,-0.0005959657529751583,-1.3999966430561304,7.499748237663528,28.977284919126078,30.58514475231112,-0.10468403631223566,0.4605536254022162,0.4763418462453828,-0.8060879224694091,15.871516956646467,0.2727260589599574,-0.7948796078088414,-0.3212120056152372,-1.410995210496317,0.7685711992658426,-0.8661036080557771,0.2236795968253027,0.10606002807617543,82.50007867820565,46.09854933319694,0.5448916024405391,3,-0.1969699859619105,0.5,0.5075759887695348,-0.7575750350952113,-1.1969699859619105,1,-0.04591530152988943,2.6666946414336357,25.42424201965332,-1.6399991943361834,25.393938064575195,-1.1739187547206749,25.19696807861328,-0.04591530152988943
1362,2005-03-23,25.45454406738281,25.45454406738281,25.045454025268555,25.15151405334473,34399.0,0.0017888883542549472,1.6999968528717944,1.3333361307865215,34.17721418134124,31.075120907063507,-0.12000311063222568,0.3469702454564434,0.4470985723161327,-0.8405909346917113,15.200469747108391,0.40909004211425426,-0.7462289589340472,-0.22121248245239755,-1.2465027674292344,0.8040778025244393,-0.7338576249408177,0.29143266003602264,-0.5454540252685547,89.99999999999947,52.629205463485036,0.5126451424884192,3,-0.2424240112304652,0.40909099578857777,0.6287879943847692,-0.74999904632568,-1.454544067382809,2,-0.039285716426615935,-1.3999966430561304,25.409090042114254,2.6666946414336357,25.42424201965332,-1.6399991943361834,25.393938064575195,-0.039285716426615935
1363,2005-03-24,25.45454406738281,25.45454406738281,25.27272605895996,25.27272605895996,14916.0,0.0,1.000000000000039,0.6000000000000023,42.857128584473635,32.639959342569995,-0.12348816372807292,0.300315122053636,0.469016520584713,-0.8227548093760184,15.30486373502079,0.181818008422848,-0.7030181311782506,-0.18181848526001332,-1.1754912059774192,0.8118542354573925,-0.6786548456187163,0.3150178750986896,-0.5345449447631836,87.87879943847585,46.066303588579146,0.49683636035870254,3,-0.2424240112304652,0.40909099578857777,0.6704549789428746,-0.6969690322875941,-1.3636360168456996,3,-0.045833310853865994,1.6999968528717944,25.45454406738281,-1.3999966430561304,25.409090042114254,2.6666946414336357,25.42424201965332,-0.045833310853865994
1364,2005-03-25,25.45454406738281,25.45454406738281,25.45454406738281,25.45454406738281,0.0,0.0,1.0,0.0,50.46730401349664,34.9610520348278,-0.12738277701825496,0.23478739949493033,0.48552493485646764,-0.8025602641939678,15.414899303759086,0.0,-0.6205512486354401,-0.13257608413696786,-1.0536494000499559,0.7884972317760202,-0.5931127420934601,0.32796057381952437,-0.5238540458679211,100.0,53.24528371032486,0.46053665795649357,3,-0.2424240112304652,0.40909099578857777,0.6742429733276403,-0.6969690322875941,-1.2424240112304652,4,-0.04702382343967004,1.000000000000039,25.45454406738281,1.6999968528717944,25.45454406738281,-1.3999966430561304,25.409090042114254,-0.04702382343967004
1365,2005-03-28,25.45454406738281,25.45454406738281,25.45454406738281,25.45454406738281,0.0,0.0,1.0,0.0,50.0,37.085234133888456,-0.13704404906605916,0.14685133893746993,0.48625475631930115,-0.7816768322430612,15.008493027133543,0.0,-0.5636881549886468,-0.07196998596191762,-0.8409038182841257,0.6969638463602905,-0.45643690212302346,0.3124969301991882,-0.5133769649505631,100.0,48.041153828067856,0.38446691616110434,3,-0.2424240112304652,0.40909099578857777,0.6742429733276403,-0.6666660308837855,-1.181818008422848,0,-0.047619004801014664,1.0,25.45454406738281,1.000000000000039,25.45454406738281,1.6999968528717944,25.45454406738281,-0.047619004801014664
1366,2005-03-29,25.45454406738281,25.45454406738281,25.15151405334473,25.45454406738281,23545.0,0.0,1.0,0.0,60.227222334278686,40.506119597575605,-0.1372231040960017,0.08812385860121807,0.4899303731691482,-0.7671134195645877,16.000656803929047,0.30303001403807883,-0.5017224944055059,-0.03181848526001474,-0.7196020247827448,0.6559650542627153,-0.375710255021378,0.3120732845013485,-0.5031094256515516,100.0,40.04442153986781,0.3438917697613647,3,-0.2424240112304652,0.37121295928955433,0.6742429733276403,-0.6287870407104457,-1.0909080505371058,1,-0.045833310853865994,1.0,25.45454406738281,1.0,25.45454406738281,1.000000000000039,25.45454406738281,-0.045833310853865994
1367,2005-03-30,25.2575740814209,25.45454406738281,25.15151405334473,25.43939208984375,10596.0,-0.007738107013054107,1.857130011779227,-100.0,44.827581217407435,42.002111505071255,0.12781940033837813,0.194845201555907,0.6898282940722353,-0.5723027559852731,17.42002624818181,0.30303001403807883,-0.4477099396487887,-0.16515207290649414,-0.6525753965895227,0.3222712507765344,-0.4088637347480102,0.0785595889350219,-0.29607725117660877,34.99984264358738,-28.014733759709635,0.2437116618415144,3,0.00757598876953125,0.5454549789428711,0.8712129592895508,-0.43181705474853516,-0.8636360168457031,2,-0.04139170380727797,1.0,25.45454406738281,1.0,25.45454406738281,1.0,25.45454406738281,-0.04139170380727797
1368,2005-03-31,25.31818008422852,25.45454406738281,25.24242401123047,25.30303001403809,58429.0,0.0023995179668581113,-2.1111297609554036,-0.08332546551271965,47.252736611595665,43.837532918072995,0.09634745483911189,0.06728325563778625,0.6524529562957042,-0.6376406972739801,18.916100180898823,0.2121200561523402,-0.39453145149304447,-0.059849071502682705,-0.37652350937158374,0.25682536636621833,-0.21818629043713145,0.09848814743176604,-0.3468223092414604,54.99984264358901,-11.979983382193588,0.15833721893444996,3,-0.06818103790283558,0.48484897613525035,0.81060695648193,-0.4924230575561559,-1.0454540252685582,3,-0.05206456703614548,1.857130011779227,25.2575740814209,1.0,25.45454406738281,1.0,25.45454406738281,-0.05206456703614548
1369,2005-04-01,25.393938064575195,25.43939208984375,25.24242401123047,25.30303001403809,38742.0,0.002992236412516336,1.1666736603583567,6.000503588064729,48.93613886976808,45.302512303498595,0.023009130360673424,-0.036604417415986745,0.6086117606988211,-0.7165284877767597,19.914603218503235,0.19696807861328125,-0.291520268914919,0.03257560729980469,-0.2385117749705259,0.30366298957013527,-0.1029680838353606,0.16811929843496998,-0.4129165637402217,80.00000000000071,12.44434781882056,0.13554369113516468,4,-0.14393901824951172,0.4090909957885742,0.7348489761352539,-0.568181037902832,-1.1818180084228516,4,-0.051312640470515536,-2.1111297609554036,25.31818008422852,1.857130011779227,25.2575740814209,1.0,25.45454406738281,-0.051312640470515536
1370,2005-04-04,25.606060028076172,25.606060028076172,25.30303001403809,25.393938064575195,37801.0,0.008353251983271193,1.857130011779165,2.333368301791875,57.69228907029211,48.493068320294825,-0.17948439504274916,-0.2483319304112328,0.4237142665110305,-0.9245303927745354,20.035871687879446,0.3030300140380824,-0.20424562187573514,0.23636417388916087,-0.05435874336862767,0.5270870911469494,0.0910027152602666,0.38172563251805514,-0.6155680759102431,100.0,29.199743605327086,0.1453614586288943,4,-0.2803030014038086,0.19696903228759766,0.5303025245666504,-0.7803030014038086,-1.4090919494628906,0,-0.05443789362343998,1.1666736603583567,25.393938064575195,-2.1111297609554036,25.31818008422852,1.857130011779227,25.2575740814209,-0.05443789362343998
1371,2005-04-05,25.636362075805664,25.712120056152344,25.469696044921875,25.5,101656.0,0.001183393606680072,-1.461532502493488,0.6428475088343989,81.57889506166711,53.75992175144215,-0.1946244310297054,-0.27859808879286163,0.41373486397193204,-0.9478331681217753,20.00850866814254,0.24242401123046875,-0.12446864357281129,0.2575753211975105,-0.05487775216338875,0.5700283945584097,0.10134878451706086,0.4138018578779601,-0.6212474006033268,86.4864129232883,6.452374362764701,0.15622653668044886,4,-0.2045450210571289,0.08333396911620738,0.5340914726257324,-0.8106050491333008,-1.4242420196533203,1,-0.05319147907232269,1.857130011779165,25.606060028076172,1.1666736603583567,25.393938064575195,-2.1111297609554036,25.31818008422852,-0.05319147907232269
1372,2005-04-06,25.787878036499023,26.03030204772949,25.545454025268555,25.712120056152344,101428.0,0.005910197408093065,-1.370373133284516,0.555564880477809,79.10445237330268,57.78740217242316,-0.32842151722275403,-0.4030458946603588,0.28960568418665034,-1.090671969335908,19.77097672735538,0.48484802246093395,-0.06690919774136717,0.37878828048706126,0.031188560129859155,0.7263880008442634,0.2049884203084602,0.5525881406656623,-0.7309430384396869,69.23076923076954,-13.999184328403985,0.17379986017860022,4,-0.19696998596191406,-0.06818199157715199,0.3787875175476074,-0.9621210098266602,-1.0,2,-0.05522912810575231,-1.461532502493488,25.636362075805664,1.857130011779165,25.606060028076172,1.1666736603583567,25.393938064575195,-0.05522912810575231
1373,2005-04-07,25.72727203369141,25.833332061767575,25.53030204772949,25.81818008422852,72540.0,-0.0023501740903937307,4.000000000000586,-1.1999798585060046,68.9655097571513,59.84275836616257,-0.2515095739860591,-0.33327406106826984,0.3398479894972155,-1.0168146104604538,19.478639887566423,0.30303001403808594,0.011833317403482368,0.30151557922363637,-0.0738792999976603,0.676910458444933,0.11381813961298803,0.4892130188342847,-0.5924676716584614,61.538461538462265,-21.187128765128513,0.18769743961064914,4,-0.13636398315430043,-0.06060600280762074,0.4280300140380824,-0.9015150070190465,-0.5757579803466797,3,-0.051825703376950916,-1.370373133284516,25.787878036499023,-1.461532502493488,25.636362075805664,1.857130011779165,25.606060028076172,-0.051825703376950916
1374,2005-04-08,25.787878036499023,25.787878036499023,25.606060028076172,25.7575740814209,51067.0,0.002355710419987167,10.999622356495468,-0.3333473207167135,69.99995803837825,62.06497592598236,-0.29039813772875434,-0.38246291865504745,0.26301895638213324,-1.0615049618670866,19.25738382517384,0.18181800842285156,0.06982561302033119,0.3424245834350579,-0.06584169784791172,0.7506908647180275,0.13829144279357308,0.5465577240765427,-0.5814338596103532,66.66666666666683,-15.119713942242981,0.20413314064148547,4,-0.19696998596191406,-0.2954549789428711,0.3787875175476074,-0.9621210098266602,-0.5757579803466797,4,-0.05875442622283944,4.000000000000586,25.72727203369141,-1.370373133284516,25.787878036499023,-1.461532502493488,25.636362075805664,-0.05875442622283944
1375,2005-04-11,25.45454406738281,25.68181800842285,25.393938064575195,25.68181800842285,75774.0,-0.012925994478662717,1.5333299764176676,-7.499811178247851,51.851828827638734,61.13437664746681,0.047981610307775924,-0.04926841556256534,0.5759220416051711,-0.7062904428000252,19.358306715801984,0.3939399719238281,0.09194604584125798,0.007575511932369494,-0.4005842211731121,0.4157352450378511,-0.19650435462036953,0.21165537848510851,-0.18219126082687254,9.523795251139951,-69.19094378248258,0.20407986655274057,4,0.13636398315430043,0.0151519775390625,0.7159094810485875,-0.6212120056152308,-0.22727203369139914,0,-0.04880951738681871,10.999622356495468,25.787878036499023,4.000000000000586,25.72727203369141,-1.370373133284516,25.787878036499023,-0.04880951738681871
1376,2005-04-12,25.15151405334473,25.45454406738281,25.15151405334473,25.31818008422852,74213.0,-0.01190475120025336,-2.6363740401230538,0.7333266195019901,39.7959380286685,60.57530518205138,0.3391741799976451,0.24986589302926987,0.8667900334206529,-0.38654873425741343,19.800688460354937,0.30303001403807883,0.08916678119351218,-0.2848484039306598,-0.712675843607169,0.14297903574584936,-0.49876212376891615,-0.07093468409240344,0.8787879943847585,0.0,-74.09457369539288,0.21391371983825466,4,0.43939399719237926,0.31818199157714133,0.8257575035095179,-0.022727012634280896,0.3787879943847585,1,-0.03795182956806964,1.5333299764176676,25.45454406738281,10.999622356495468,25.787878036499023,4.000000000000586,25.72727203369141,-0.03795182956806964
1377,2005-04-13,24.19696807861328,24.909090042114254,23.969696044921875,24.787878036499023,512143.0,-0.03795182956806964,1.2545438731812597,3.54547327222165,24.22361851086751,58.01651428197047,1.2599487629945259,1.210383001226326,1.8061350381562207,0.5790860232466812,20.22083411632559,1.1818180084228551,0.06199752075118781,-1.2037882804870605,-1.869038348655348,-0.5385382123187732,-1.536413314571206,-0.8711632464029151,1.8157582092285125,12.195087003956703,-57.670897701827556,0.3326250340841444,4,0.8030309677124023,0.8030309677124023,1.7803034782409668,0.9696979522705078,1.712121963500973,2,0.0006261932275910542,-2.6363740401230538,25.15151405334473,1.5333299764176676,25.45454406738281,10.999622356495468,25.787878036499023,0.0006261932275910542
1378,2005-04-14,24.16666603088379,24.333332061767575,24.15151405334473,24.19696807861328,222862.0,-0.001252307629246996,-5.000000000000469,0.051280313227267296,23.92640595350902,55.23765506905279,1.24014547091992,1.222202721388765,1.8112899414600818,0.6221067310290636,20.663684965614443,0.18181800842284446,0.012590415862572257,-1.1825752258300781,-2.0447050258200505,-0.3204454258401057,-1.6136401258250643,-0.7515103258350919,1.764339047241208,10.83334819475668,-52.939768390585094,0.43106489999498543,4,0.8333330154418945,0.8333330154418945,1.810605525970459,1.0606060028076172,1.1363639831543004,3,0.025705325046547767,1.2545438731812597,24.19696807861328,-2.6363740401230538,25.15151405334473,1.5333299764176676,25.45454406738281,0.025705325046547767
1379,2005-04-15,24.24242401123047,24.363636016845703,24.15151405334473,24.15151405334473,123070.0,0.0031348130623340964,-3.6666386924871213,-3.000125889091593,26.190511872148818,51.73745760259243,1.099490810596258,1.1128071396298864,1.6907200677729577,0.5618143755885541,21.810846678208623,0.212121963500973,0.0012314872299086232,-1.049241542816162,-2.0426163744577437,-0.05586671117458053,-1.545928958636953,-0.5525541269953713,1.610128705566403,15.92923705919378,-41.47433767961842,0.49668741582079085,4,0.7575750350952148,0.7575750350952148,1.7348475456237793,1.0303020477294922,0.9393939971923828,4,0.03749996459484084,-5.000000000000469,24.16666603088379,1.2545438731812597,24.19696807861328,-2.6363740401230538,25.15151405334473,0.03749996459484084
1380,2005-04-18,24.09090805053711,24.27272605895996,23.74242401123047,24.27272605895996,119235.0,-0.006250033438206071,4.833328088119591,-1.999979019365204,24.719128140934487,45.41970572251103,1.1325835700973208,1.221962017827913,1.7986472053320632,0.7302492573462445,23.206417168767604,0.5303020477294922,-0.025299941226940348,-1.1340908050537095,-2.26011057500277,-0.008071035104649127,-1.6971006900282397,-0.5710809200791793,1.6863303993847616,20.353948781476884,-30.35356219500387,0.5630098849745299,4,0.7954549789428711,0.7954549789428711,1.8446969985961914,1.1818180084228516,0.7575759887695312,0,0.046540877714662754,-3.6666386924871213,24.24242401123047,-5.000000000000469,24.16666603088379,1.2545438731812597,24.19696807861328,0.046540877714662754
1381,2005-04-19,24.24242401123047,24.43939208984375,23.93939208984375,23.93939208984375,45328.0,0.006289342036236878,-2.2999823761927543,-1.6666771570941517,30.85718971714742,40.058898760716,0.8521569448629762,1.0314435515111242,1.6039159363302176,0.60444668034771,24.22545077448365,0.5,-0.06112428032859896,-0.9242415428161621,-2.128281300809391,0.2797982151770668,-1.5262614218127766,-0.32222166381954764,1.4127255723699186,42.857166212445094,-9.430892138915581,0.6020198789966145,4,0.5454540252685547,0.6439390182495117,1.693181037902832,1.0303020477294922,1.0909080505371058,1,0.040624981313943875,4.833328088119591,24.09090805053711,-3.6666386924871213,24.24242401123047,-5.000000000000469,24.16666603088379,0.040624981313943875
1382,2005-04-20,24.45454406738281,24.45454406738281,24.09090805053711,24.09090805053711,60244.0,0.008749952399730088,1.0000000000000195,1.19999244693974,34.59460967503975,36.239909862703605,0.48166587802367644,0.7805857893115125,1.3560158540232585,0.4267923261981643,24.973645630052832,0.3636360168456996,-0.13083219849228556,-0.6621214866638212,-1.8984465787060216,0.5742036053783792,-1.2802840326849214,-0.04395894064272099,1.085841981875383,100.0,46.06986312554386,0.6181625460211004,4,0.31060695648193715,0.4318189620971715,1.4545459747314489,0.8636369705200231,1.0909099578857457,2,0.04399010578085205,-2.2999823761927543,24.24242401123047,4.833328088119591,24.09090805053711,-3.6666386924871213,24.24242401123047,0.04399010578085205
1383,2005-04-21,24.287878036499023,24.409090042114254,24.18181800842285,24.363636016845703,40580.0,-0.006815339939462706,1.7272748080247013,-0.20833464463677098,30.890066158820616,31.894366320530537,0.47235500356098825,0.9015917449275221,1.4856928215622247,0.6202889375588398,25.762273865317763,0.2727260589599574,-0.24584682174712214,-0.7704542160034187,-2.0490262081596384,0.5081177761528011,-1.4097402120815268,-0.13116821992531058,1.1446302904775045,76.5957959695308,24.89080342281232,0.6392859960781091,4,0.4242429733276367,0.598484992980957,1.4128785133361816,1.181818008422848,1.1363639831542969,3,0.06674984134797302,1.0000000000000195,24.45454406738281,-2.2999823761927543,24.24242401123047,4.833328088119591,24.09090805053711,0.06674984134797302
1384,2005-04-22,24.2575740814209,24.45454406738281,24.09090805053711,24.2575740814209,42428.0,-0.0012476987504871362,-1.181824424073862,-0.0,25.13965144630572,28.926346611493535,0.2936361356937951,0.8828900791263763,1.4857081904785794,0.6816324005656504,26.641465888184623,0.3636360168456996,-0.3761630876356641,-0.7409096717834487,-2.053010285687762,0.5711909421208645,-1.3969599787356053,-0.08485936483129208,1.073529186610866,72.340340050783,25.63955999837617,0.6560503069521574,4,0.3409099578857422,0.628788948059082,1.4318189620971644,1.212121963500973,1.0909099578857422,4,0.04309812387290268,1.7272748080247013,24.287878036499023,1.0000000000000195,24.45454406738281,-2.2999823761927543,24.24242401123047,0.04309812387290268
1385,2005-04-25,24.24242401123047,24.363636016845703,24.121212005615234,24.18181800842285,15820.0,-0.0006245500947282823,-1.6666666666666667,100.0,24.157330785458598,27.188723584470214,0.13272245900446578,0.8459472498506386,1.467326864541544,0.7302263449800925,27.568170540443994,0.24242401123046875,-0.4992110233707834,-0.6954537391662612,-2.030630579141288,0.6397231008087658,-1.3630421591537747,-0.027865319178747683,0.9933585013932174,58.82379076449198,16.44694449485059,0.6675884199875135,4,0.08333301544189453,0.6439390182495117,1.3295450210571254,1.2575750350952148,1.0606060028076207,0,0.038750002753734636,-1.181824424073862,24.2575740814209,1.7272748080247013,24.287878036499023,1.0000000000000195,24.45454406738281,0.038750002753734636
1386,2005-04-26,24.287878036499023,24.42424201965332,24.19696807861328,24.42424201965332,44424.0,0.0018749785602090174,2.3333426581251575,-2.2500078678206137,21.05261995521127,26.836390411619522,-0.05377675488112388,0.7469021324463405,1.3701055060541734,0.7154330527530526,27.744578658923825,0.22727394104003906,-0.6413617960170939,-0.5916664123535149,-1.9337238850506289,0.750391060343599,-1.262695148702072,0.07936232399504206,0.8583029660410695,54.16679779701076,14.559441459182153,0.671028736348557,4,-0.1893939971923828,0.598484992980957,1.2840909957885707,1.2121210098266602,1.1060600280761719,1,0.023081720106019832,-1.6666666666666667,24.24242401123047,-1.181824424073862,24.2575740814209,1.7272748080247013,24.287878036499023,0.023081720106019832
1387,2005-04-27,24.212120056152344,24.30303001403809,24.09090805053711,24.212120056152344,71154.0,-0.0031191683453298813,1.3333193462433652,-0.0,20.930217239516594,26.503480554509252,0.027218922327389095,0.7803293573438452,1.3945907883555897,0.8229321499379516,27.993498852085132,0.21212196350098012,-0.7541005629471798,-0.6151516914367683,-1.9765141626807115,0.7462107798071749,-1.2958329270587399,0.06552954418520329,0.8498355269091711,33.333333333333655,-3.355309024338027,0.680681235621971,4,-0.11363601684570312,0.6742429733276367,1.348484992980957,1.3636369705200195,1.6515159606933594,2,0.046307882292625946,2.3333426581251575,24.287878036499023,-1.6666666666666667,24.24242401123047,-1.181824424073862,24.2575740814209,0.046307882292625946
1388,2005-04-28,24.0,24.15151405334473,23.984848022460934,24.136362075805664,73946.0,-0.00876090386386641,1.0,-100.0,17.582411501746748,25.54702495779791,0.23826755392428467,0.9366539383727215,1.5524046291706526,1.0644305548743134,28.31729779755846,0.2272720336914098,-0.838785559293111,-0.7613627433776848,-2.1500174925340048,0.6272920057786351,-1.4556901179558466,-0.0670353687995231,0.9827836887516526,3.2259112468333213,-28.445046116362043,0.6943273745781607,4,0.09848403930664062,0.8863630294799805,1.5378775596618652,1.8030290603637695,1.666666030883789,3,0.06439391771952319,1.3333193462433652,24.212120056152344,2.3333426581251575,24.287878036499023,-1.6666666666666667,24.24242401123047,0.06439391771952319
1389,2005-04-29,24.09090805053711,24.212120056152344,24.0,24.0,30779.0,0.00378783543904615,-3.666694641433427,-0.6666666666666666,22.89153702768408,25.343959278547864,0.13813288614129604,0.7832800544518932,1.407127046267739,0.9889701935612862,28.565051619376234,0.21212005615234375,-0.794917947679135,-0.6053031921386705,-1.9912615841603696,0.7806551998830287,-1.29828238814952,0.08767600387217911,0.8174540575632712,24.137796318081605,-9.907715277187783,0.6929791960108493,4,0.10606002807617188,0.7954549789428711,1.4469695091247559,1.7121210098266602,1.7727279663085938,4,0.055345940730801235,1.0,24.0,1.3333193462433652,24.212120056152344,2.3333426581251575,24.287878036499023,0.055345940730801235
1390,2005-05-02,24.212120056152344,24.212120056152344,23.969696044921875,23.969696044921875,14833.0,0.005031441959803207,1.0,2.666694641433427,29.870101206781015,25.23428277739604,0.04014460807132991,0.5821291497501733,1.2303676771236027,0.8811644318806842,29.591228267251946,0.24242401123046875,-0.741925547583083,-0.4143941879272468,-1.7468670918312128,0.9180787159767192,-1.080630639879228,0.2518422640247344,0.6262857661358439,53.33322143567493,14.362324435079657,0.6662364519519821,5,0.0,0.6742429733276367,1.3257575035095215,1.5909090042114258,1.6969699859619105,0,0.04693368364764683,-3.666694641433427,24.09090805053711,1.0,24.0,1.3333193462433652,24.212120056152344,0.04693368364764683
1391,2005-05-03,24.27272605895996,24.27272605895996,24.15151405334473,24.24242401123047,7682.0,0.0025031266434769606,7.000251778183186,0.12499606608969316,52.631599870139354,27.238392799073775,-0.017557365509713208,0.4365047085128282,1.114261698296879,0.831792015491569,31.019225609168714,0.12121200561523082,-0.6956605615375366,-0.28560638427734375,-1.53763189819664,0.9664191296419524,-0.9116191412369901,0.34040637268230256,0.4999208546647651,90.90883081659065,46.54538327779781,0.626012756959648,5,-0.06060600280761719,0.6136369705200195,1.2651515007019043,1.5303030014038086,1.6060600280761683,1,0.0424469815452726,1.0,24.212120056152344,-3.666694641433427,24.09090805053711,1.0,24.0,0.0424469815452726
1392,2005-05-04,24.363636016845703,24.409090042114254,24.18181800842285,24.287878036499023,33752.0,0.0037453542574870102,1.7272748080247013,2.500094416818783,56.56567454741741,30.091238175584532,-0.1371405362227307,0.24603771780165573,0.9741137596341254,0.7575968518839922,33.487142131884355,0.2272720336914027,-0.623437981764674,-0.12348432540893484,-1.2352064159808158,0.9882377651629461,-0.6793453706948753,0.43237671987700566,0.3471975226353692,89.65529216170651,39.35475822988572,0.5558610452859397,5,-0.15151596069335938,0.5227270126342773,1.1553025245666504,1.4393930435180664,1.3787879943847656,2,0.04228851748635187,7.000251778183186,24.27272605895996,1.0,24.212120056152344,-3.666694641433427,24.09090805053711,0.04228851748635187
1393,2005-05-05,24.393938064575195,24.43939208984375,24.212120056152344,24.43939208984375,9573.0,0.0012437407827197156,9.00008392430028,-0.5999899292530023,55.20830738041882,33.43219994604154,-0.1685395627777737,0.11670761987991796,0.9036797207520522,0.7419362478314575,35.99165236987795,0.22727203369140625,-0.5802048720452184,-0.026515579223634234,-0.9726952970030318,0.9196641385557633,-0.49960543811333125,0.4465742796660628,0.25879090321084064,90.3226723409785,34.20072782910477,0.4730898588896987,5,-0.1893939971923828,0.49242496490478516,1.1401515007019043,1.4090909957885742,1.6363639831542933,3,0.060248490767663254,1.7272748080247013,24.363636016845703,7.000251778183186,24.27272605895996,1.0,24.212120056152344,0.060248490767663254
1394,2005-05-06,24.27272605895996,24.484848022460934,24.24242401123047,24.43939208984375,31449.0,-0.0049689396314102074,-1.1333557131467105,3.666694641433427,56.382991545591295,37.01282891938962,-0.05023496389079085,0.12499680806468305,0.9761739650210686,0.8854589758372953,38.559488233038365,0.2424240112304652,-0.56444942954381,-0.07196998596191406,-0.7662558319815176,0.6223158600576895,-0.4191129089717158,0.2751729370478877,0.32538461143274233,58.823420514795586,-1.7476313424516121,0.3471429230098015,5,-0.04545402526855469,0.6136369705200195,1.2537879943847656,1.5303030014038086,1.7424240112304688,4,0.05742824141540015,9.00008392430028,24.393938064575195,1.7272748080247013,24.363636016845703,7.000251778183186,24.27272605895996,0.05742824141540015
1395,2005-05-09,24.212120056152344,24.363636016845703,24.15151405334473,24.27272605895996,35052.0,-0.0024968766450212954,-1.3333438237608704,0.36363740401231387,48.86359734953822,40.10293751875928,0.00628086632157121,0.09249323057273529,0.9790266653524995,0.9706690608242283,40.645894101715264,0.212121963500973,-0.5224137724331968,-0.0704547882080071,-0.5288935253362226,0.3879839489202084,-0.29967415677211307,0.15876458035609886,0.3346494146906238,18.181766163317644,-42.7863549432475,0.22921936856410702,5,0.0151519775390625,0.6742429733276367,1.3143939971923828,1.5909090042114258,2.34848594665527,0,0.06821029950550339,-1.1333557131467105,24.27272605895996,9.00008392430028,24.393938064575195,1.7272748080247013,24.363636016845703,0.06821029950550339
1396,2005-05-10,24.19696807861328,24.31818008422852,24.09090805053711,24.18181800842285,16998.0,-0.0006258013550206609,-1.3076818793636398,-0.24997639653815892,38.66662190741561,42.07364914852584,0.008025043569205081,0.03422088745019636,0.9482467991137895,1.0130060454574377,42.200522163586065,0.2272720336914098,-0.4617853077881442,-0.03787946701049805,-0.24562634138616346,0.16986740736516737,-0.14175290419833075,0.06599397017733466,0.3015406646529364,26.922890702921737,-27.905540417063445,0.1038734371878326,5,0.030303955078125,0.6893949508666992,1.3674249649047852,1.6060609817504883,2.469697952270508,1,0.07075770641753443,-1.3333438237608704,24.212120056152344,-1.1333557131467105,24.27272605895996,9.00008392430028,24.393938064575195,0.07075770641753443
1397,2005-05-11,24.212120056152344,24.27272605895996,24.19696807861328,24.212120056152344,10510.0,0.0006261932275910542,-3.9998741188318228,0.0,46.15381635850588,45.24824968816574,-0.007964484612987377,0.021357258395127587,0.8775998473224966,1.0290320874012835,41.65446290529393,0.07575798034667969,-0.39451863095090545,-0.02348508834838725,-0.2307603102897957,0.1837901335930212,-0.12712269931909148,0.08015252262231698,0.2410236031917279,30.769156281168875,-20.42572691089258,0.10363761097070419,5,0.0151519775390625,0.6742429733276367,1.3636364936828613,1.6136369705200195,2.303030014038086,2,0.06883602208391837,-1.3076818793636398,24.19696807861328,-1.3333438237608704,24.212120056152344,-1.1333557131467105,24.27272605895996,0.06883602208391837
1398,2005-05-12,24.787878036499023,24.81818008422852,24.19696807861328,24.24242401123047,190898.0,0.023779742501333745,1.05000802520227,100.0,67.32679560972082,50.18550064172538,-0.5142921761922885,-0.5327913324457896,0.2621505905463195,0.47481068909671365,40.27926939501537,0.6212120056152379,-0.3067691732416762,0.5212122917175286,0.20166265409395479,0.8407619293411024,0.3614374729057417,0.6809871105293155,-1.0454540252685547,95.83346446367644,45.358874108654675,0.15977481881178698,5,-0.3939399719238281,0.0,0.8674240112304688,1.1212120056152308,1.787878036499027,3,0.038508579609997984,-3.9998741188318228,24.212120056152344,-1.3076818793636398,24.19696807861328,-1.3333438237608704,24.212120056152344,0.038508579609997984
1399,2005-05-13,25.15151405334473,25.22727203369141,24.81818008422852,24.81818008422852,95924.0,0.014669913104714771,-1.4545470151004503,0.6111128595156919,74.19354838709683,55.1103281062049,-0.7952933171751333,-0.869403318366043,-0.12213907628740017,0.13504442362591718,39.06423679605645,0.43939399719238637,-0.1980634016742968,0.8393938064575224,0.3313369314630279,1.3474506814520169,0.5853653689602751,1.0934222439547696,-1.387574920654302,93.33329976400766,42.100750900280275,0.25402843749724796,5,-0.4924240112304723,-0.386363029479984,0.4772729873657191,0.7575759887695241,1.212121963500973,4,0.03493976515771213,1.05000802520227,24.787878036499023,-3.9998741188318228,24.212120056152344,-1.3076818793636398,24.19696807861328,0.03493976515771213
1400,2005-05-16,25.212120056152344,25.333332061767575,25.15151405334473,25.16666603088379,125182.0,0.002409636361416334,-3.7999697877592697,0.13636181571614128,74.40000644531702,57.529039947891306,-0.7812932321847867,-0.887190804187469,-0.1938396646409153,0.10035449639122618,37.34644972934779,0.18181800842284446,-0.0465476576798558,0.8439392089843736,0.20745420740393072,1.4804242105648164,0.5256967081941504,1.1621817097745968,-1.3896476074218747,90.24390992772383,37.755672384969195,0.3182425007902217,5,-0.5,-0.4999990463256836,0.3295454978942871,0.6969699859619105,1.1818180084228516,0,0.03185095153638717,-1.4545470151004503,25.15151405334473,1.05000802520227,24.787878036499023,-3.9998741188318228,24.212120056152344,0.03185095153638717
1401,2005-05-17,25.22727203369141,25.30303001403809,25.03030204772949,25.212120056152344,61238.0,0.0006009799059072396,2.2727106269025117,0.3333473207167917,77.68598222627278,59.875740801097464,-0.7228152472518481,-0.8693493819711868,-0.22062737499955176,0.10953439743250826,35.985430391283494,0.27272796630860086,0.08211568821952753,0.8098487854003942,0.07028787719591989,1.5494096936048685,0.44006833129815703,1.1796292395026313,-1.3141480081787158,90.66672037758838,34.27849278192433,0.3697804541022375,5,-0.515151977539066,-0.6287879943847692,0.3030300140380824,0.6818180084228445,1.2575759887695241,1,0.052852879508157535,-3.7999697877592697,25.212120056152344,-1.4545470151004503,25.15151405334473,1.05000802520227,24.787878036499023,0.052852879508157535
1402,2005-05-18,25.53030204772949,25.560606002807614,25.24242401123047,25.30303001403809,60822.0,0.01201200088671417,1.2105186441576639,14.999496475323305,89.76376235680576,63.715235798473785,-0.9420127438308228,-1.1464322233883557,-0.5232196690527964,-0.16691270781570822,34.8362124609592,0.33333396911620383,0.19177259474554376,1.0590909004211397,0.16734245749971777,1.9508393433425617,0.6132166789604305,1.504965121881849,-1.5319655400415009,97.7777125041437,33.23284190821123,0.445874221460711,5,-0.7045450210571254,-0.8787870407104457,3.552713678800501e-15,0.3787879943847656,0.984848022460941,2,0.04451040105322068,2.2727106269025117,25.22727203369141,-3.7999697877592697,25.212120056152344,-1.4545470151004503,25.15151405334473,0.04451040105322068
1403,2005-05-19,25.909090042114254,25.909090042114254,25.51515007019043,25.53030204772949,182978.0,0.014836800351073487,1.080002416991431,1.666672261573116,91.0958803713434,67.57222344577957,-1.2105796590202402,-1.473060154332785,-0.903997678659497,-0.5149517780650648,33.893104363396546,0.3939399719238246,0.25143372288231447,1.3568182945251444,0.26332164575378414,2.4503149432965046,0.8100699701394625,1.9035666189108262,-1.7857719748166971,100.0,29.090430794378193,0.5467483243856809,5,-0.9090909957885707,-1.083333015441891,-0.9090909957885707,-0.46969699859618785,0.469696044921875,3,0.023391791340068302,1.2105186441576639,25.53030204772949,2.2727106269025117,25.22727203369141,-3.7999697877592697,25.212120056152344,0.023391791340068302
1404,2005-05-20,25.30303001403809,26.545454025268555,25.30303001403809,26.24242401123047,210863.0,-0.023391791340067747,-1.6451606353538,-2.4799993957521282,70.2247330071169,69.94568296328833,-0.4950626687590223,-0.8270654018930763,-0.30701116608542023,0.11429044580149039,33.14009367876128,1.2424240112304652,0.2885831781387793,0.6984854698181202,-0.4349195749819543,1.8318905146181947,0.13178294741808116,1.2651879922181593,-1.0011347492588634,18.000040283191257,-52.85533883724145,0.5667025224000378,5,0.015151023864742541,-0.15909099578857777,-0.3030309677124059,0.13636302947997692,0.8636360168456996,4,0.05029935380283912,1.080002416991431,25.909090042114254,1.2105186441576639,25.53030204772949,2.2727106269025117,25.22727203369141,0.05029935380283912
1405,2005-05-23,25.18181800842285,25.984848022460934,25.712120056152344,25.72727203369141,74078.0,-0.00479041464788954,2.0588291920751325,0.5806445718184148,66.48353396543285,73.0364509697347,-0.24790329938697298,-0.6660148303308446,-0.19744518281447654,0.25724745047769204,32.34638936104343,0.6818180084228445,0.3284486990887139,0.5303037643432624,-0.6176806062599454,1.6782881349464702,-0.043688420958343244,1.104295949644868,-0.6106956923849047,10.00005035398875,-55.909616571967724,0.5739921853016046,5,0.1893930435180664,-0.037878990173339844,-0.18181896209716797,0.25757503509521484,0.8787879943847621,0,0.04693140137966023,-1.6451606353538,25.30303001403809,1.080002416991431,25.909090042114254,1.2105186441576639,25.53030204772949,0.04693140137966023
1406,2005-05-24,24.84848403930664,25.333332061767575,24.84848403930664,25.27272605895996,101613.0,-0.013237089117422607,-1.285714285714269,0.7777777777777727,58.080800374348975,74.36167141593947,0.20960986074157972,-0.3041206601789952,0.12208308989754357,0.6084315134117055,30.925922306747562,0.48484802246093395,0.3728468628011754,0.1689394950866685,-0.9689926461893563,1.3068716363626933,-0.4000265755513439,0.7379055657246809,-0.04044191816102227,0.0,-60.30742285346339,0.5689660706380132,5,0.5227270126342773,0.3939390182495117,0.037878990173339844,0.47727298736572266,1.1212120056152344,1,0.06219510304225695,2.0588291920751325,25.18181800842285,-1.6451606353538,25.30303001403809,1.080002416991431,25.909090042114254,0.06219510304225695
1407,2005-05-25,25.333332061767575,25.43939208984375,24.969696044921875,25.09090805053711,84397.0,0.019512177149075827,1.0666689046292255,-0.5714285714285631,63.59649001726501,73.94719301677772,-0.11115811392414443,-0.7385281542914335,-0.35656767886953844,0.14322453110513678,29.316938861036768,0.5909080505371094,0.4539622396997913,0.5977269172668436,-0.5536404208130854,1.7490942553467725,0.022043248226879086,1.173410586306808,1.2121219635009801,28.57139645791093,-26.785155569977633,0.5756836690399644,5,0.3484849929809606,-0.07575702667235973,-0.4962115287780726,-0.007575035095211291,0.7121219635009801,2,0.045454579677309814,-1.285714285714269,24.84848403930664,2.0588291920751325,25.18181800842285,-1.6451606353538,25.30303001403809,0.045454579677309814
1408,2005-05-26,25.545454025268555,25.545454025268555,25.15151405334473,25.15151405334473,71223.0,0.008373235821635516,-1.000000000000018,1.625003933910316,67.94872070753807,73.25332327460453,-0.22855147509491047,-0.8737286183421773,-0.5691803284084358,-0.04733964589541628,27.513527539921295,0.3939399719238246,0.5656949240637381,0.7325761795043952,-0.418363109492212,1.8835154685010025,0.1571065350060934,1.308045824002697,0.9684848403930673,41.07143860690277,-13.274590024558137,0.5754696444983031,5,0.15151500701904297,-0.28787899017333984,-0.7196969985961914,-0.2196969985961914,0.3333320617675746,3,0.03795963242472378,1.0666689046292255,25.333332061767575,-1.285714285714269,24.84848403930664,2.0588291920751325,25.18181800842285,0.03795963242472378
1409,2005-05-27,25.42424201965332,25.42424201965332,25.24242401123047,25.31818008422852,75645.0,-0.0047449540530905,2.4285251856780623,0.26923374875324946,66.80672691161345,72.40962554863746,-0.07217453369441174,-0.6824968716753617,-0.4562275226760164,0.09349259040926583,25.880677050333006,0.30303001403808594,0.6737022881802446,0.5446974754333489,-0.5844174753392153,1.673812426205913,-0.01985999995293497,1.1092549508196328,1.058811989593508,50.66668680826224,-7.912918628160909,0.5645574753862829,5,0.27272701263427734,-0.16666698455810547,-0.625,-0.09848499298095703,0.24242401123046875,4,0.03754464210358499,-1.000000000000018,25.545454025268555,1.0666689046292255,25.333332061767575,-1.285714285714269,24.84848403930664,0.03754464210358499
1410,2005-05-30,25.34848403930664,25.42424201965332,25.30303001403809,25.30303001403809,23162.0,-0.0029797537440100497,-4.3333892828675316,0.42856115237288356,65.70248492761617,71.07812584878673,0.0278942551046093,-0.5451925977229521,-0.39075627988541584,0.17895241033955145,24.104666795935227,0.12121200561523082,0.7075562603051537,0.4121212959289551,-0.6896151674439146,1.5138577593018248,-0.13874693575748154,0.9629895276153917,1.1043028106536887,71.73910068880964,8.77694461147572,0.5508682316864354,5,0.34848499298095703,-0.09090900421142578,-0.6060605049133301,-0.022727012634277344,0.10606002807616832,0,0.03227735395570153,2.4285251856780623,25.42424201965332,-1.000000000000018,25.545454025268555,1.0666689046292255,25.333332061767575,0.03227735395570153
1411,2005-05-31,25.30303001403809,25.560606002807614,25.287878036499023,25.34848403930664,48965.0,-0.0017931654294618404,-6.199979858505911,-1.0,64.75410893283063,68.29927546834504,0.09524018640353304,-0.4412144182647175,-0.35584079390599754,0.22958776924503255,22.610358513173946,0.2727279663085902,0.6924293662106571,0.3151520729064963,-0.7517288005719003,1.3820329463848928,-0.218288363832702,0.8485925096456945,1.1200950198214699,56.41028123961141,-10.18520331267932,0.5334404367391977,5,0.39393901824950817,-0.045454978942874646,-0.6969699859619176,0.02272701263427379,0.2121200561523402,1,0.0299401292394319,-4.3333892828675316,25.34848403930664,2.4285251856780623,25.42424201965332,-1.000000000000018,25.545454025268555,0.0299401292394319
1412,2005-06-01,25.393938064575195,25.45454406738281,25.30303001403809,25.45454406738281,14721.0,0.003592773295793883,3.999968528717897,1.3333473207167397,59.433956662288445,64.78128394511673,-0.01904844069976619,-0.4753485389491985,-0.45791364937349854,0.14274880390449596,21.651779687573416,0.15151405334471946,0.6745143323936986,0.3545450210571275,-0.6845584406634728,1.3936484827777278,-0.16500670980317267,0.8740967519174276,1.0001183895056087,59.25905204166333,-3.4877416417480447,0.5195517308603009,6,0.30303096771240234,-0.13636302947998047,-0.9015145301818848,-0.06818103790283203,0.04545402526855469,2,0.022673048145685826,-6.199979858505911,25.30303001403809,-4.3333892828675316,25.34848403930664,2.4285251856780623,25.42424201965332,0.022673048145685826
1413,2005-06-02,25.863636016845703,25.863636016845703,25.30303001403809,25.30303001403809,95280.0,0.01849645970924607,-1.0000000000000127,-9.250007867821097,60.73060436872695,63.72638076307339,-0.5541465309195424,-0.8741110526371401,-0.9335486694235939,-0.317446301032124,21.04839587043158,0.5606060028076136,0.6622329880255613,0.7507580757141099,-0.30390672665589236,1.8054228780841122,0.22342567452911055,1.2780904768991093,0.5019332290519216,100.0,39.4234782288925,0.5273324011850011,6,-0.44696998596191406,-0.6060609817504883,-1.3712124824523926,-0.5378789901733398,-0.2878799438476527,3,0.007029870367199376,3.999968528717897,25.393938064575195,-6.199979858505911,25.30303001403809,-4.3333892828675316,25.34848403930664,0.007029870367199376
1414,2005-06-03,25.66666603088379,25.909090042114254,25.66666603088379,25.787878036499023,47493.0,-0.007615711334385544,-2.9999999999999414,-0.21621603230822234,56.57895390676894,62.62587186766629,-0.3354459956268059,-0.5980167322023462,-0.7449269691635614,-0.11492547899356609,20.646585482589575,0.2424240112304652,0.5899576846442756,0.48409109115600657,-0.5198152156926383,1.4879973980046515,-0.017862062268314105,0.9860442445803272,0.6709857509943191,60.975639710894626,3.9803346642473585,0.5019531534243217,6,-0.28787899017333984,-0.4090909957885742,-1.1742424964904785,-0.3863639831542969,-0.4090919494628906,4,0.00826441797688493,-1.0000000000000127,25.863636016845703,3.999968528717897,25.393938064575195,-6.199979858505911,25.30303001403809,0.00826441797688493
1415,2005-06-06,25.863636016845703,26.01515007019043,25.69696807861328,25.7575740814209,75226.0,0.007674155487312095,-1.7999865723373365,-0.8750118017309205,58.75000393390617,62.700227818728195,-0.4755369203834121,-0.7008482472278459,-0.9481285559479176,-0.3131264791965016,20.05944460556281,0.3484840393066406,0.4710389823535053,0.5984852790832527,-0.3387973169253762,1.5357678750918815,0.12984398107893824,1.067126577087567,0.4466566502932814,79.16679779701022,25.33887536894312,0.4686412980043139,6,-0.3712129592895508,-0.6060609817504883,-1.3219704627990723,-0.5833339691162109,-0.712121963500973,0,-0.007615711334385544,-2.9999999999999414,25.66666603088379,-1.0000000000000127,25.863636016845703,3.999968528717897,25.393938064575195,-0.007615711334385544
1416,2005-06-07,25.909090042114254,25.909090042114254,25.606060028076172,25.909090042114254,111394.0,0.0017574491552132532,1.0,0.0,55.60538268477154,61.81232700400671,-0.39640913687701484,-0.6445016283695644,-0.999414484403637,-0.3581081304483753,19.186469710996732,0.3030300140380824,0.44025179658478564,0.558333206176755,-0.27516850173615026,1.3918349140896602,0.14158235222030058,0.9750840601332094,0.3743906925803877,85.10643996614434,35.31613597549489,0.41675085395645284,6,-0.32575798034667613,-0.5909090042114222,-1.3598484992980922,-0.6287879943847621,-0.5757579803466797,1,-0.01754388031353471,-1.7999865723373365,25.863636016845703,-2.9999999999999414,25.66666603088379,-1.0000000000000127,25.863636016845703,-0.01754388031353471
1417,2005-06-08,25.87878608703613,25.87878608703613,25.7575740814209,25.7575740814209,90406.0,-0.0011696263754870095,1.0000000000000586,100.0,49.499984893803436,59.76246746914731,-0.3135711154194425,-0.5090314551640667,-0.9690649054622398,-0.3267774505581862,18.266318168376856,0.15151596069335582,0.43051170036556385,0.4446959495544398,-0.22704594981598092,1.1164378489248605,0.10882499986923122,0.7805668992396484,0.3784189538630578,80.85098404739652,35.86642320763008,0.3358709496852096,6,-0.24999904632568004,-0.5606050491332972,-1.3295445442199672,-0.5984840393066371,-0.4242420196533203,2,-0.014051509820542263,1.0,25.909090042114254,-1.7999865723373365,25.863636016845703,-2.9999999999999414,25.66666603088379,-0.014051509820542263
1418,2005-06-09,25.74242401123047,25.81818008422852,25.606060028076172,25.66666603088379,34900.0,-0.00526926090532398,-1.1538312562337558,0.6250039339103252,58.57988297907996,58.8483736988658,-0.16352719507117186,-0.313567294227834,-0.8361946158994229,-0.18049411464290088,19.41029467211221,0.2727260589599574,0.47329481587114586,0.26060657501220774,-0.35074196014888415,0.8719551101732996,-0.0450676925683382,0.5662808425927537,0.48903084974917377,33.333488747255004,-14.442136295534468,0.3056742675805468,6,-0.09090995788574219,-0.4242429733276367,-1.1931824684143066,-0.5,-0.27272796630859375,3,-0.011771693343817113,1.0000000000000586,25.87878608703613,1.0,25.909090042114254,-1.7999865723373365,25.863636016845703,-0.011771693343817113
1419,2005-06-10,26.03030204772949,26.03030204772949,25.636362075805664,25.636362075805664,31422.0,0.011183019764317015,1.000000000000018,5.199979858505958,65.55554467660136,58.832047004308606,-0.3982779468917208,-0.5609956284325079,-1.126733543566722,-0.4530472548844706,20.41462315182123,0.3939399719238246,0.4631433408124792,0.5045452117919886,-0.13262286926840616,1.1417132928523834,0.18596117126179124,0.823129252322186,0.17591763692899676,100.0,45.48607271926842,0.31858404053019707,6,-0.3712120056152308,-0.7121210098266566,-1.4848484992980922,-0.8106060028076136,-0.7272720336913991,4,-0.0174621859515105,-1.1538312562337558,25.74242401123047,1.0000000000000586,25.87878608703613,1.0,25.909090042114254,-0.0174621859515105
1420,2005-06-13,26.01515007019043,26.01515007019043,25.833332061767575,25.833332061767575,11513.0,-0.0005820899623553144,1.000000000000039,0.46153734421754217,74.21383199649759,59.883127344716044,-0.31135696865222684,-0.5086782108798751,-1.121311757433162,-0.4263737279658102,21.195248675351223,0.19696998596191406,0.41708573243829505,0.4492417335510268,-0.20566924869354963,1.1041527157956033,0.12178624242873681,0.7766972246733168,0.16633914167332264,96.42845903113489,33.572292495579916,0.32745549112228833,6,-0.3484840393066406,-0.6969690322875977,-1.4583325386047363,-0.7954540252685547,-0.48484802246094105,0,-0.029120569619069836,1.000000000000018,26.03030204772949,-1.1538312562337558,25.74242401123047,1.0000000000000586,25.87878608703613,-0.029120569619069836
1421,2005-06-14,26.560606002807614,27.121212005615234,25.787878036499023,25.787878036499023,187139.0,0.020966857048508647,-2.450978940197269,4.2500078678205115,74.84664045479245,61.59564776610537,-0.7371892901310382,-1.0004141885957658,-1.6713371263552226,-0.960890162761121,23.01380510360067,1.333333969116211,0.3983198264506953,0.9280309677123988,0.15708830448797784,1.6989736309368197,0.5425596361001865,1.313502299324611,-1.5909099578857386,63.00001510619633,-4.01973806289557,0.38547133161221053,6,-0.3484849929809535,-0.9545459747314418,-2.0037884712219203,-1.3409099578857386,-1.0,1,-0.053051950294881633,1.000000000000039,26.01515007019043,1.000000000000018,26.03030204772949,-1.1538312562337558,25.74242401123047,-0.053051950294881633
1422,2005-06-15,26.66666603088379,26.69696807861328,26.30303001403809,26.363636016845703,90446.0,0.0039931328398516985,1.1666727861147779,0.392156136765303,73.71794975250702,63.038686142080934,-0.7193772437032422,-1.0719342410147767,-1.7857129354077017,-1.0528636517604184,24.266268883189255,0.39393806457519176,0.3954836933778765,0.9772727966308601,0.0807892486656101,1.87375634459611,0.5290310226482333,1.4255145706134869,-1.6539396667480482,69.99997482300573,-0.28958760600913536,0.44824177398262566,6,-0.30303001403808594,-1.0075759887695312,-2.1098484992980957,-1.446969985961914,-1.1363639831543004,2,-0.05000002503395151,-2.450978940197269,26.560606002807614,1.000000000000039,26.01515007019043,1.000000000000018,26.03030204772949,-0.05000002503395151
1423,2005-06-16,26.51515007019043,26.66666603088379,26.24242401123047,26.66666603088379,136920.0,-0.005681848661466815,4.5999647523855085,-0.5000031471282455,72.7847828962152,64.83933380757497,-0.5204566880494959,-0.9198467753779056,-1.6424910262445849,-0.9066275306076363,24.747683447295316,0.4242420196533203,0.401398400577321,0.7954538345336921,-0.17057278575444101,1.7614804548218252,0.31244052438962555,1.2784671446777587,-1.4602539932250984,59.18362366070683,-13.026790144818847,0.4830133101440661,6,-0.15151405334472656,-0.8560600280761719,-1.9583325386047363,-1.3787870407104492,-1.0606060028076207,3,-0.04000000000000015,1.1666727861147779,26.66666603088379,-2.450978940197269,26.560606002807614,1.000000000000039,26.01515007019043,-0.04000000000000015
1424,2005-06-17,26.57575607299805,26.66666603088379,26.07575607299805,26.636362075805664,83532.0,0.002285712230448933,8.74987018300257,0.3999974823132271,75.79616251192726,66.73335142735509,-0.4900846264905887,-0.9277823543370509,-1.7128116504467705,-0.9753596030396388,23.979987835578743,0.5909099578857386,0.43820711189786365,0.7924235343933148,-0.22437965223088696,1.8092267210175166,0.2840219410812139,1.3008251277054157,-1.4795336774597203,59.09082456072616,-12.634787730146144,0.5084015933121003,6,-0.2121200561523473,-0.6060600280761754,-1.984848022460941,-1.43939304351807,-1.1212120056152415,4,-0.041619136819214475,4.5999647523855085,26.51515007019043,1.1666727861147779,26.66666603088379,-2.450978940197269,26.560606002807614,-0.041619136819214475
1425,2005-06-20,26.363636016845703,26.5,25.15151405334473,25.15151405334473,61073.0,-0.007981712940534846,-1.22500043272946,-20.00003147128357,70.83333645548205,68.42534629076738,-0.2230354183780605,-0.6562289964787027,-1.5023253695268863,-0.7726815817538828,22.331838358896203,1.4242420196533203,0.4324532368029459,0.5212125778198242,-0.4857180504445715,1.52814320608422,0.017747263687628134,1.0246778919520203,-1.2269138291058361,61.5384689872749,-11.623581996388126,0.5034653141321971,6,-0.22727298736572266,-0.3787879943847656,-1.6515154838562012,-1.2803030014038086,-1.1515159606933594,0,-0.04022988339430544,8.74987018300257,26.57575607299805,4.5999647523855085,26.51515007019043,1.1666727861147779,26.66666603088379,-0.04022988339430544
1426,2005-06-21,26.393938064575195,26.484848022460934,26.07575607299805,26.136362075805664,54110.0,0.001149388032444687,-1.1600048339829028,0.21250005900856236,70.12195496386184,70.71667629855163,-0.19816864350769237,-0.5953362218292781,-1.5241737072696537,-0.806297152582907,22.987860725681326,0.4090919494628835,0.461407804078533,0.47424192428588796,-0.44489961716748283,1.3933834657392588,0.014671153559202565,0.9338126950125734,-1.2424240112304652,80.39216896242327,5.2454608335729915,0.4595707707266849,6,-0.25757503509521484,-0.4090900421142578,-1.6818175315856934,-1.4848480224609375,-1.3181819915771449,1,-0.032720998841959115,-1.22500043272946,26.363636016845703,8.74987018300257,26.57575607299805,4.5999647523855085,26.51515007019043,-0.032720998841959115
1427,2005-06-22,26.484848022460934,26.606060028076172,26.212120056152344,26.363636016845703,67287.0,0.0034443498981970855,1.1666719118804092,0.4705873641183476,64.74820274193928,71.40204516109156,-0.21687450815507603,-0.6277387178712566,-1.5746266985096007,-0.8959128820189868,23.561360579037128,0.3939399719238281,0.47054300706146535,0.5075760841369608,-0.40111585483500534,1.4162680231089269,0.053230114650975935,0.9619220536229456,-1.3333339691162038,88.0000151061963,15.336258325581426,0.45434596948598316,6,-0.3484849929809535,-0.49999999999999645,-1.8295459747314418,-1.5984849929809535,-0.8787879943847621,2,-0.0348970105046289,-1.1600048339829028,26.393938064575195,-1.22500043272946,26.363636016845703,8.74987018300257,26.57575607299805,-0.0348970105046289
1428,2005-06-23,26.51515007019043,26.621212005615234,26.136362075805664,26.45454406738281,97198.0,0.0011441276802417466,2.555532243739029,0.500000000000044,71.87500000000009,72.10420686369142,-0.1408501890091216,-0.6131028222238157,-1.5623086571158638,-0.9293279789843041,23.907767972481352,0.4848499298095703,0.49644605730590285,0.48939332962036275,-0.4257431966914531,1.4045298559321786,0.031825066464453045,0.9469615927762725,-1.3242420578002907,89.99994964601143,15.202658415079924,0.45756826315590826,6,-0.3787870407104492,-0.5303020477294922,-1.7765140533447266,-1.6287870407104492,-0.9090900421142578,3,-0.03714284172836546,1.1666719118804092,26.484848022460934,-1.1600048339829028,26.393938064575195,-1.22500043272946,26.363636016845703,-0.03714284172836546
1429,2005-06-24,26.37878608703613,26.51515007019043,26.121212005615234,26.51515007019043,27518.0,-0.0051428705020835075,4.777743586874423,-2.2500078678205404,63.70965203928828,70.93707575733484,0.05603769996629282,-0.4232609551960671,-1.3864726921185309,-0.8068205837479532,24.26019629608965,0.3939380645751953,0.5511458350416802,0.3053021430969203,-0.5767120153597602,1.1873163015536008,-0.1357049361314182,0.7463092223252588,-1.1492719947814898,83.50505161930813,8.87793297099779,0.44100707922834004,6,-0.2424230575561488,-0.39393806457519176,-1.4659080505371058,-1.4924230575561488,-0.7727260589599574,4,-0.035037321907225305,2.555532243739029,26.51515007019043,1.1666719118804092,26.484848022460934,-1.1600048339829028,26.393938064575195,-0.035037321907225305
1430,2005-06-27,26.16666603088379,26.363636016845703,26.060606002807614,26.060606002807614,51740.0,-0.00804131226707916,-4.7143114052437225,-0.7777715612499009,56.29630942012644,68.87592786459416,0.3262155747478026,-0.1546298655237699,-1.1316471213636845,-0.6079958479887111,24.5792959389783,0.3181800842285156,0.587060660337972,0.052272987365721946,-0.7614054161566344,0.8659513908880783,-0.354566214395458,0.4591121891269019,-0.8993179803619391,18.918817769522047,-52.13624243253538,0.4068392017611789,6,-0.24242496490478516,-0.18181800842285156,-0.9356060028076172,-1.0227270126342773,0.06060600280762074,0,-0.02721485276956881,4.777743586874423,26.37878608703613,2.555532243739029,26.51515007019043,1.1666719118804092,26.484848022460934,-0.02721485276956881
1431,2005-06-28,26.060606002807614,26.136362075805664,25.5,26.060606002807614,58584.0,-0.004053249579101692,7.400146029507638,0.0,54.28576309835954,66.71679601413334,0.39548093969812115,0.011695532998857061,-0.9881180698642744,-0.5162247543372764,24.67920739551283,0.6666660308837891,0.5767797278083862,-0.09166584014893076,-0.8114218802372619,0.6280901999394004,-0.45154386019309456,0.26821217989523305,-0.7561806731838949,49.99999999999968,-18.99736560536264,0.3598780200441653,6,-0.15151596069335582,-0.07575798034667613,-0.8030309677123988,-0.9166669845581019,-0.24242591857909446,1,-0.03255818174619041,-4.7143114052437225,26.16666603088379,4.777743586874423,26.37878608703613,2.555532243739029,26.51515007019043,-0.03255818174619041
1432,2005-06-29,25.969696044921875,26.03030204772949,25.7575740814209,25.909090042114254,29944.0,-0.0034884053684686167,2.000010490427563,100.0,55.47443981130099,64.79342456025397,0.4214485276522062,0.1559469481684559,-0.8668612497474655,-0.43737431674995975,24.784518191307654,0.3030319213867152,0.5467054055817329,-0.21136369705200053,-0.8442219645311688,0.42149457042716776,-0.5277928307915865,0.10506543668758539,-0.6289349817783254,41.89181373099392,-30.310735360655443,0.31642913373958487,6,-0.06060600280761719,0.07575798034667969,-0.6628789901733398,-0.8257570266723633,0.24242401123046875,2,-0.034422427215840545,7.400146029507638,26.060606002807614,-4.7143114052437225,26.16666603088379,4.777743586874423,26.37878608703613,-0.034422427215840545
1433,2005-06-30,26.045454025268555,26.045454025268555,25.7575740814209,25.7575740814209,30033.0,0.0029171685419666638,1.0,4.750023603461563,50.40651654620604,61.97235278628495,0.3040294565188155,0.09961609503990942,-0.905393400599305,-0.5241479478855453,24.102790133963094,0.28787994384765625,0.4716951903972415,-0.14469661712646342,-0.7634217472591409,0.47402851300621407,-0.45405918219280395,0.1646659479398771,-0.6690839432755702,53.73136852231456,-14.337214768790211,0.30936256506633947,6,-0.15909099578857422,0.09090900421142578,-0.5757579803466797,-0.901515007019043,-0.16666793823242543,3,-0.016870275970850668,2.000010490427563,25.969696044921875,7.400146029507638,26.060606002807614,-4.7143114052437225,26.16666603088379,-0.016870275970850668
1434,2005-07-01,25.87878608703613,25.909090042114254,25.77272605895996,25.81818008422852,47196.0,-0.006399118175122953,1.2499724630612368,0.2105252696578345,46.61653352515799,59.28159690513783,0.4039107389813985,0.2982834925241882,-0.7016918764001545,-0.36570583919336386,23.304490682988423,0.27272796630859375,0.3855378329904582,-0.3219705581665089,-0.9093932497981285,0.26545213346511076,-0.6156819039823205,-0.028259212350697283,-0.4675191665706997,43.859459268452795,-19.769925580424356,0.2937113458158102,7,0.18181991577148793,0.2575769424438512,-0.401514053344723,-0.7348470687866175,0.24242591857910512,4,-0.010538595513820415,1.0,26.045454025268555,2.000010490427563,25.969696044921875,7.400146029507638,26.060606002807614,-0.010538595513820415
1435,2005-07-04,25.66666603088379,25.7575740814209,25.212120056152344,25.66666603088379,71959.0,-0.008196677210396741,5.000062943225211,0.0,23.42337335952378,54.09286561576693,0.5663235852339383,0.521634934017861,-0.4537511287810041,-0.1643382295449598,22.66560345619587,0.6666660308837855,0.3010268044750788,-0.5242421150207512,-1.1413189840750775,0.092834754033575,-0.8327805495479126,-0.2157036804935899,1.4545459747314453,49.18040568009922,-13.928429133504132,0.3085384345271623,7,0.25,0.4696969985961914,-0.1893939971923828,-0.5227270126342773,0.3787879943847656,0,-0.0023612728951509787,1.2499724630612368,25.87878608703613,1.0,26.045454025268555,2.000010490427563,25.969696044921875,-0.0023612728951509787
1436,2005-07-05,25.45454406738281,25.59090805053711,25.363636016845703,25.51515007019043,44385.0,-0.008264492289171588,1.1428430129571183,-100.0,16.10165965586448,48.68769416175862,0.705354766581145,0.7356759134646076,-0.20900014778149156,0.02673736820043615,22.2892497740136,0.30303001403808594,0.19099918127999516,-0.7136367797851584,-1.4035953378671024,-0.02367822170321432,-1.0586160588261286,-0.3686575007441881,1.628486099243169,29.090859153091653,-31.777053630745275,0.3449792790409717,7,0.4621219635009801,0.6818189620971715,0.022727966308597303,-0.31060504913329723,0.6060619354248047,1,0.030357171759315404,5.000062943225211,25.66666603088379,1.2499724630612368,25.87878608703613,1.0,26.045454025268555,0.030357171759315404
1437,2005-07-06,25.51515007019043,25.560606002807614,25.333332061767575,25.393938064575195,94898.0,0.0023809502400509164,1.142841728559426,-1.9999999999998828,20.535686186355193,42.983325960242524,0.5506370925266602,0.6813642959554507,-0.23315786659227555,-0.053566607335895355,21.912328303107323,0.22727394104003906,0.10113015529563896,-0.6348489761352525,-1.3743070518459923,0.10460909957548736,-1.0045780139906206,-0.26511993827988434,1.5304618942260753,36.3635739413651,-23.696340200969175,0.3697290378553695,7,0.34848499298095703,0.6212129592895508,-0.03787803649902344,-0.37121105194091797,0.7121219635009801,2,0.011876473906854423,1.1428430129571183,25.45454406738281,5.000062943225211,25.66666603088379,1.2499724630612368,25.87878608703613,0.011876473906854423
1438,2005-07-07,25.43939208984375,25.45454406738281,25.01515007019043,25.409090042114254,83364.0,-0.0029691371651068277,13.50001573564281,0.24999213217941563,16.814126758492336,37.77271204015408,0.5115457752556729,0.7728819203108088,-0.11424212230633657,0.002094827491323059,22.220508929109705,0.5,0.003974529757243772,-0.6954553604125984,-1.481055377474231,0.09014465664903426,-1.0882553689434147,-0.30265535188178205,1.5695500364074704,47.45755117542404,-12.199291876635748,0.3928000085308155,7,0.2500009536743164,0.628788948059082,0.03787994384765625,-0.2954530715942383,0.9848499298095703,3,0.030375252819704546,1.142841728559426,25.51515007019043,1.1428430129571183,25.45454406738281,5.000062943225211,25.66666603088379,0.030375252819704546
1439,2005-07-08,25.57575607299805,25.57575607299805,25.42424201965332,25.42424201965332,65346.0,0.005360347553617029,-1.0000000000000469,5.000125889091241,25.92589570662298,34.39822162754259,0.2785895139495729,0.6331820388559564,-0.20790464708255385,-0.15377677537210488,21.98111363332864,0.15151405334473012,-0.08078754457848447,-0.536364078521725,-1.3600742871588984,0.2873461301154485,-0.9482191828403117,-0.12450897420313822,1.3534343710107386,75.51021981071047,15.42667107137273,0.41185510431858663,7,-3.552713678800501e-15,0.4924249649047816,-0.23863554000854847,-0.4318170547485387,0.8636360168456996,4,0.011848330628942971,13.50001573564281,25.43939208984375,1.142841728559426,25.51515007019043,1.1428430129571183,25.45454406738281,0.011848330628942971
1440,2005-07-11,25.2575740814209,25.545454025268555,25.212120056152344,25.45454406738281,149034.0,-0.0124407658044986,-1.3157999350696676,-1.300011329732942,20.472454993666318,30.641187393687787,0.5076391922816867,0.9398867799802559,0.14625428882684588,0.14212356734746834,21.857417248613462,0.3636360168457067,-0.19849716869873646,-0.8166672706603997,-1.7245297263246684,0.09119518500386903,-1.2705984984925358,-0.36273604282826355,1.5950547476351566,42.105193415556066,-14.772902904971012,0.4539312278321345,7,0.27272796630859375,0.8106069564819336,0.060606956481933594,-0.11363506317138672,1.1515159606933558,0,0.034193225422611606,-1.0000000000000469,25.57575607299805,13.50001573564281,25.43939208984375,1.142841728559426,25.51515007019043,0.034193225422611606
1441,2005-07-12,25.15151405334473,25.24242401123047,25.106060028076172,25.18181800842285,64389.0,-0.00419913756302448,-1.2500078678206137,0.15385062312986883,15.6249846331784,26.21347015167417,0.5265562363957095,0.9854953532252502,0.2858467895623633,0.22530090840075445,20.080832448050558,0.15151405334472656,-0.29776600995489844,-0.8522727012634235,-1.8180683340725992,0.11352293154575221,-1.3351705176680113,-0.36937488485883563,1.6276156253567002,24.32438869212314,-27.43485569762377,0.48289781640458784,7,0.3787879943847621,0.9166669845581019,0.22348499298095348,-0.0075750350952183965,1.2424240112304652,1,0.03554219320665286,-1.3157999350696676,25.2575740814209,-1.0000000000000469,25.57575607299805,13.50001573564281,25.43939208984375,0.03554219320665286
1442,2005-07-13,25.333332061767575,25.409090042114254,24.893938064575195,25.0,134468.0,0.007228909084249224,1.1250039339103233,-10.99962235649664,21.73914629930148,23.028206790906992,0.2737665689355069,0.7364223932840908,0.13743461383842615,0.024570215305733,18.32701613489506,0.515151977539059,-0.3688989215699294,-0.6037879943847706,-1.560957869562774,0.35338188079323274,-1.0823729319737723,-0.12520305679576893,1.3752384325934166,64.44446931062467,16.798583982226333,0.4785849375890022,7,0.06818199157715199,0.6742429733276403,0.1174244880676305,-0.18939304351806285,1.0606060028076207,2,0.028708183324120284,-1.2500078678206137,25.15151405334473,-1.3157999350696676,25.2575740814209,-1.0000000000000469,25.57575607299805,0.028708183324120284
1443,2005-07-14,25.45454406738281,25.57575607299805,25.27272605895996,25.27272605895996,58459.0,0.004784684672339834,-2.3333333333333726,0.545456106018466,27.73724036221796,20.930507550580323,0.06696077598200034,0.560410950401117,0.0507488158978866,-0.11020311309091468,16.496936780679224,0.3030300140380895,-0.43071577593120125,-0.42954568862915465,-1.369237008652327,0.5101456313940176,-0.8993913486407408,0.040299971382431465,1.1451484811910362,82.22223465531182,37.49660422939311,0.4698456600115859,7,-0.12878799438476207,0.5530309677124059,0.018939971923831678,-0.31060504913329723,0.984848022460941,3,0.030357171759315404,1.1250039339103233,25.333332061767575,-1.2500078678206137,25.15151405334473,-1.3157999350696676,25.2575740814209,0.030357171759315404
1444,2005-07-15,25.469696044921875,25.560606002807614,25.333332061767575,25.45454406738281,21351.0,0.0005952562929021354,1.3076788999710331,0.08333595594022573,31.451625183878278,21.822535531064158,-0.01377140107855368,0.4829059098629962,0.07491859201877915,-0.142111001233296,15.11474332542098,0.22727394104003906,-0.4936975195264033,-0.3590907096862779,-1.2566306639185143,0.5384492445459585,-0.8078606868023961,0.08967926742984034,1.0276512346120512,84.44452525953255,34.948608529936195,0.4487699771161188,7,-0.22727298736572266,0.5378789901733398,0.015151500701904297,-0.3257570266723633,1.0454540252685547,4,0.03747771363458274,-2.3333333333333726,25.45454406738281,1.1250039339103233,25.333332061767575,-1.2500078678206137,25.15151405334473,0.03747771363458274
1445,2005-07-18,25.30303001403809,25.51515007019043,25.30303001403809,25.45454406738281,47949.0,-0.006543699249093149,-1.8000050354369714,-9.999622356492655,30.468763830126406,23.418880439315483,0.10715706004489078,0.5966294445047602,0.28173424363775723,0.00303093807708521,16.08093185094263,0.2121200561523402,-0.5592749481500618,-0.47272644042968537,-1.3625055398203791,0.4170526589610084,-0.9176159901250323,-0.027836890734338482,1.0981127125983114,60.00016784672258,10.131460492695382,0.44488954969534705,7,-0.0681829452514684,0.7045450210571254,0.18560552597045543,-0.15909099578857777,1.2121200561523402,0,0.044910118478901806,1.3076788999710331,25.469696044921875,-2.3333333333333726,25.45454406738281,1.1250039339103233,25.333332061767575,0.044910118478901806
1446,2005-07-19,25.53030204772949,25.57575607299805,25.30303001403809,25.30303001403809,83899.0,0.008982008619730975,-1.3999966430562367,-1.5000062942961323,39.41605906486742,25.51669964803906,-0.1209586890642953,0.3176232298338739,0.09856901803064133,-0.2381300962296642,17.027170797295824,0.27272605895996094,-0.6030803877519944,-0.20227260589599894,-1.0484918783838673,0.6439466665918694,-0.6253822421399313,0.22083703034793345,0.7804083991832407,93.3334079318756,40.70187695187345,0.4231096362439338,7,-0.29545497894286754,0.4772729873657262,-0.03787851333617809,-0.3863630294799769,1.0757579803466832,1,0.03442137083775387,-1.8000050354369714,25.30303001403809,1.3076788999710331,25.469696044921875,-2.3333333333333726,25.45454406738281,0.03442137083775387
1447,2005-07-20,25.560606002807614,25.560606002807614,25.31818008422852,25.31818008422852,48308.0,0.0011869798885055793,1.0,1.0666772969888234,38.059718318327235,27.877320932465164,-0.16107543807150293,0.2261204457121586,0.11314492422147637,-0.28664252777893395,17.798646105058385,0.24242591857909446,-0.5859336452646673,-0.12575654983520934,-0.8965880013044618,0.6450749016340431,-0.5111722755698374,0.25965917589941867,0.6650981011648653,95.00047206923453,40.75209890109028,0.385415725734627,7,-0.32575893402099254,0.23484706878662465,0.3484845161438024,-0.12878799438476207,1.1060600280761754,2,0.032602202845896766,-1.3999966430562367,25.53030204772949,-1.8000050354369714,25.30303001403809,1.3076788999710331,25.469696044921875,0.032602202845896766
1448,2005-07-21,25.53030204772949,25.7575740814209,25.37878608703613,25.45454406738281,67250.0,-0.001185572637628196,-2.333316548755035,0.3124995082650897,40.80002416991447,29.530001872830884,-0.13021305775032488,0.18852476911625615,0.17034069113782735,-0.26982766206151254,18.550423504307712,0.3787879943847692,-0.5331891064595062,-0.10681810379028533,-0.7735193628279156,0.5598831552473449,-0.44016873330910045,0.22653252572852978,0.6154960938791518,49.99999999999883,-5.332719732231212,0.33335062951881594,7,-0.20454597473144176,0.25000000000000355,0.48106098175049183,-0.09848403930663707,1.2878780364990305,3,0.033827880893501305,1.0,25.560606002807614,-1.3999966430562367,25.53030204772949,-1.8000050354369714,25.30303001403809,0.033827880893501305
1449,2005-07-22,25.45454406738281,25.606060028076172,25.30303001403809,25.30303001403809,116311.0,-0.002967375012056239,-3.0000251771845763,1.9999748231324121,43.965503208435905,32.14034056336084,-0.08208978881194895,0.20183899796753124,0.2609417506575227,-0.20039460345243398,19.439566409208815,0.3030300140380824,-0.4984720052093934,-0.13636398315430043,-0.7079517445900763,0.4352237782814754,-0.42215786387218657,0.1494298975635857,0.616142469603826,33.3331934606721,-21.836827157288603,0.2857938807178871,7,-0.12878799438476207,0.32575798034668324,0.5568189620971715,-0.022726058959957385,1.2121219635009801,4,0.03869046013371391,-2.333316548755035,25.53030204772949,1.0,25.560606002807614,-1.3999966430562367,25.53030204772949,0.03869046013371391
1450,2005-07-25,25.45454406738281,25.545454025268555,25.37878608703613,25.393938064575195,229036.0,0.0,-2.6666596731215004,0.40000251771843887,50.0,35.9597867152299,-0.057229618495686196,0.1536298477606799,0.2741370504323335,-0.20218711516712418,20.526821688615897,0.16666793823242543,-0.4482977539593769,-0.10075788497925231,-0.6062283177204115,0.4047125477619069,-0.3534931013498337,0.15197733139132907,0.5455375612591382,33.3331934606721,-24.097337268133096,0.2527352163705797,7,-0.12878799438476207,0.3030309677124059,0.7121219635009801,-0.022726058959957385,2.1363639831543004,0,0.04166666666666674,-3.0000251771845763,25.45454406738281,-2.333316548755035,25.53030204772949,1.0,25.560606002807614,0.04166666666666674
1451,2005-07-26,25.212120056152344,25.42424201965332,25.09090805053711,25.2575740814209,56565.0,-0.009523800960202777,-1.3157999350696676,-0.7499921321794303,41.22808470509242,38.12522431587334,0.21757586601696488,0.3470200698030155,0.5267229634871029,0.03677456873803209,21.784688641966333,0.3636360168456996,-0.43538152080335024,-0.3007575988769524,-0.7686918976141328,0.16717669986022798,-0.5347247482455408,-0.06679044950836399,0.7215929586455978,18.181818181818183,-40.1821357571512,0.23396714936859012,7,0.21212100982666016,0.5454549789428711,0.8484854698181152,0.2196979522705078,2.515151977539066,1,0.05168268321489755,-2.6666596731215004,25.45454406738281,-3.0000251771845763,25.45454406738281,-2.333316548755035,25.53030204772949,0.05168268321489755
1452,2005-07-27,25.07575607299805,25.212120056152344,24.969696044921875,25.212120056152344,83301.0,-0.005408667849057691,2.55554312249979,3.0000419621500622,39.83052474812346,39.46892258097396,0.35040964407405895,0.43529633161280046,0.66210474578644,0.17320278197041716,23.19627385408966,0.24242401123046875,-0.37976968800353106,-0.39242458343505504,-0.8472253414663875,0.06237617459627742,-0.6198249624507213,-0.1650242044193888,0.7955704447865273,13.461477939841885,-44.37019833377724,0.2274003790156658,7,0.2878789901733363,0.6818189620971644,0.9848494529724086,0.35606193542480113,2.803030014038079,2,0.06102723086886197,-1.3157999350696676,25.212120056152344,-2.6666596731215004,25.45454406738281,-3.0000251771845763,25.45454406738281,0.06102723086886197
1453,2005-07-28,25.606060028076172,25.606060028076172,25.15151405334473,25.15151405334473,57789.0,0.021148074400403116,-1.0000000000000155,-3.3333286709374823,50.69446508529569,41.60701590335366,-0.17449115405101168,-0.13661823115201344,0.12474917981340994,-0.3573395518084048,24.250079516250743,0.5303039550781214,-0.2871255088280229,0.15984907150268413,-0.21251762373271177,0.53221576673808,-0.026334276115015598,0.34603241912038385,0.2066231825158411,100.0,42.570234821067615,0.186183347617698,7,-0.24242496490478516,0.15151500701904297,0.4545454978942871,-0.1742420196533203,2.0909080505371094,3,0.04142011702092008,2.55554312249979,25.07575607299805,-1.3157999350696676,25.212120056152344,-2.6666596731215004,25.45454406738281,0.04142011702092008
1454,2005-07-29,25.606060028076172,25.606060028076172,25.2575740814209,25.34848403930664,199791.0,0.0,1.70588845117147,0.5666665267945981,59.34961512993281,44.81599938110993,-0.1711075068398955,-0.16664159458725436,0.13709029534394546,-0.35758035057675386,25.360834145845285,0.34848594665527344,-0.21248936229092763,0.17348537445068501,-0.1487868369601415,0.49575758586151153,0.012349268745271758,0.33462148015609827,0.15149847375483105,100.0,38.953322655932325,0.1611361057054141,7,-0.24242496490478516,0.09848403930664062,0.4545454978942871,-0.1742420196533203,1.9696960449218786,4,0.04733723403066703,-1.0000000000000155,25.606060028076172,2.55554312249979,25.07575607299805,-1.3157999350696676,25.212120056152344,0.04733723403066703
1455,2005-08-01,25.606060028076172,25.606060028076172,25.333332061767575,25.45454406738281,230293.0,0.0,2.599989929253049,0.5882379076449296,62.93103354722915,47.42877432359457,-0.13812789813956172,-0.18067831867785245,0.1535934810158146,-0.3583074617393649,25.414899574577067,0.2727279663085973,-0.1596233075436757,0.17651567459106587,-0.13752314115897235,0.4905544903411041,0.019496266716046762,0.333535082466085,0.09968124751948437,100.0,32.89096375649544,0.1570194078750191,8,-0.24242496490478516,0.022727012634277344,0.4545454978942871,-0.1742420196533203,2.030302047729492,0,0.04142011702092008,1.70588845117147,25.606060028076172,-1.0000000000000155,25.606060028076172,2.55554312249979,25.07575607299805,0.04142011702092008
1456,2005-08-02,26.22727203369141,26.24242401123047,25.606060028076172,25.606060028076172,114816.0,0.024260351062760144,-1.0487819855447138,4.099977340819183,70.34482040133867,51.01600788837362,-0.7264742468423719,-0.7810774881281013,-0.4328105470133501,-0.9756739377256913,25.228904724836703,0.6363639831542969,-0.1037871414041156,0.7590912818908713,0.2835116720593547,1.2346708917223879,0.5213014769751148,0.9968810868066278,-1.3333339691162145,98.80948812785142,30.06781229939773,0.2377898049157579,8,-0.6212120056152379,-0.6590909957885778,-0.2727274894714391,-0.7954540252685582,1.3484840393066406,1,0.05199305574342539,2.599989929253049,25.606060028076172,1.70588845117147,25.606060028076172,-1.0000000000000155,25.606060028076172,0.05199305574342539
1457,2005-08-03,25.81818008422852,26.212120056152344,25.81818008422852,26.15151405334473,48826.0,-0.015597960357347618,-1.3636353232663452,-0.5365864891585322,57.3170563211846,52.8512336829592,-0.30955621698973346,-0.36693207314271703,-0.00857713135793503,-0.5578184646067967,24.976211467255418,0.4090919494628906,-0.03718119762162431,0.33484783172607635,-0.16568617605177138,0.8353818395039241,0.08458082783715071,0.585114835615002,-0.8972723007202177,61.11100426435152,-5.680696417809571,0.2502670038889243,8,-0.2121200561523473,-0.24999904632568715,0.12878894805907848,-0.3863620758056676,1.6818199157714808,2,0.07394370723400034,-1.0487819855447138,26.22727203369141,2.599989929253049,25.606060028076172,1.70588845117147,25.606060028076172,0.07394370723400034
1458,2005-08-04,26.212120056152344,26.212120056152344,25.74242401123047,25.909090042114254,57162.0,0.015258239373908022,2.0999968528717545,-0.9090883081659268,62.96294322792762,54.9620603517916,-0.6667223143532297,-0.7378425301231708,-0.3893242070876184,-0.9452117935555862,24.068085379506154,0.469696044921875,0.006282256019716215,0.690151405334472,0.0937793224632344,1.2865234882057095,0.3919653638988514,0.9883374467700925,-1.264781948089599,96.92298753740232,31.027316640631483,0.29818604143561933,8,-0.6060600280761719,-0.6439390182495117,-0.2348480224609375,-0.6818180084228516,1.1666660308837855,3,0.06358379357768107,-1.3636353232663452,25.81818008422852,-1.0487819855447138,26.22727203369141,2.599989929253049,25.606060028076172,0.06358379357768107
1459,2005-08-05,25.87878608703613,26.212120056152344,25.606060028076172,26.212120056152344,24882.0,-0.012716787821898334,2.6363532326636645,-1.1000031471282443,59.49996034628386,56.017611501378695,-0.2982446281161977,-0.40121268002464916,-0.04249107960807308,-0.6103480884805599,23.36757413838128,0.6060600280761719,0.04509863982468687,0.34166593551635316,-0.2754952440398206,0.9588271150725269,0.033085345738268046,0.6502465252944383,-0.9055462609100289,59.99987411513407,-6.3671831728955155,0.30858058977808644,8,-0.2727260589599574,-0.31060504913329723,0.1325769424438512,-0.3333320617675746,1.4090919494628942,4,0.07025762280588443,2.0999968528717545,26.212120056152344,-1.3636353232663452,25.81818008422852,-1.0487819855447138,26.22727203369141,0.07025762280588443
1460,2005-08-08,26.121212005615234,26.121212005615234,25.787878036499023,25.787878036499023,11028.0,0.00936774691686737,1.0,-0.9999999999999893,59.701484124434295,58.07021143686112,-0.4874157038599911,-0.6067267554935327,-0.26588022627374386,-0.850302913786873,22.26064058273772,0.33333396911621094,0.08639075207376834,0.5409099578857415,-0.11361942593870822,1.1954393417101912,0.2136452659735184,0.8681746497979645,-1.1225884957870456,80.95240949771907,17.253000899450967,0.3272646919122245,8,-0.5151519775390625,-0.5530309677124023,-0.022727489471435547,-0.5757579803466797,1.136362075805664,0,0.0556844018979723,2.6363532326636645,25.87878608703613,2.0999968528717545,26.212120056152344,-1.3636353232663452,25.81818008422852,0.0556844018979723
1461,2005-08-09,26.045454025268555,26.106060028076172,25.92424201965332,26.060606002807614,12180.0,-0.002900247520306265,2.428586843146423,-0.04545584591703128,57.843113055605336,60.071610137692446,-0.3140430954218836,-0.4854525913178449,-0.17010794808585672,-0.7722473482215619,20.91674674479241,0.19696998596191406,0.12663372293732422,0.4204549789428711,-0.232875303820677,1.0737852617064192,0.09378983756109704,0.7471201203246451,-1.021954505412321,72.50007867820614,12.232939837460307,0.32666514138177366,8,-0.34848499298095703,-0.47727298736572266,-0.018939495086669922,-0.5,1.1212120056152344,1,0.06108198570827961,1.0,26.121212005615234,2.6363532326636645,25.87878608703613,2.0999968528717545,26.212120056152344,0.06108198570827961
1462,2005-08-10,26.060606002807614,26.136362075805664,25.969696044921875,26.045454025268555,45516.0,0.0005817513307451172,1.000022888532845,-1.0,58.62068751682083,60.952301518973016,-0.1953453421164042,-0.46728324044704195,-0.1675875955762649,-0.7857160781743424,19.16414474144608,0.16666603088378906,0.15783485592571722,0.39924325942992667,-0.26657315254688285,1.0650596714067362,0.06633505344152013,0.7321514654183332,-1.012727993123896,75.00015735641169,12.879337654773863,0.33290820598840504,8,-0.31060695648193004,-0.4924249649047816,-0.03409147262572887,-0.515151977539059,1.0454540252685582,2,0.058139479566484464,2.428586843146423,26.045454025268555,1.0,26.121212005615234,2.6363532326636645,25.87878608703613,0.058139479566484464
1463,2005-08-11,26.22727203369141,26.22727203369141,25.909090042114254,25.909090042114254,29884.0,0.0063953244550736255,1.0,20.999370594164507,62.200948292062506,61.2691163147652,-0.29572412159602024,-0.6040606919815907,-0.3294223429341905,-0.9497126179709809,17.93968455267944,0.31818199157715554,0.23575466034365178,0.5272728919982939,-0.17660412077884047,1.2311499047754282,0.1753343856097267,0.879211398386861,-1.1555031039767556,100.0,32.82341349832126,0.35193850638856716,8,-0.43939399719238637,-0.6590909957885778,-0.2272729873657262,-0.6818180084228551,1.0,3,0.04852689081325923,1.000022888532845,26.060606002807614,2.428586843146423,26.045454025268555,1.0,26.121212005615234,0.04852689081325923
1464,2005-08-12,26.42424201965332,26.42424201965332,25.909090042114254,26.212120056152344,27680.0,0.007510120980515289,3.857130011779232,0.6666686648403211,64.41440598531238,61.43393547455223,-0.4072572835689563,-0.7650777696667035,-0.5128227234574929,-1.142840640785618,16.85160035478496,0.515151977539066,0.3418452733329289,0.6765155792236328,-0.08841081727697286,1.4414419757242385,0.29405238097333,1.0589787774739357,-1.3290599883083516,100.0,27.36339264360683,0.38246319825030317,8,-0.4090909957885742,-0.7651519775390625,-0.5454549789428711,-0.8787879943847656,0.8181819915771484,4,0.03612380126827697,1.0,26.22727203369141,1.000022888532845,26.060606002807614,2.428586843146423,26.045454025268555,0.03612380126827697
1465,2005-08-15,26.43939208984375,26.43939208984375,26.212120056152344,26.34848403930664,44530.0,0.000573339821031027,4.00004196215014,0.4285650058895992,69.56518037412732,61.34730880486208,-0.32605634635330816,-0.7280572629443043,-0.5202972700676618,-1.1540216465410147,15.664571625730606,0.22727203369140625,0.3924778491825123,0.6348475456237779,-0.15925762875323102,1.4289527200007868,0.23779495843527343,1.0319001328122823,-1.2910476589664484,100.0,19.62941749343298,0.3970525871885051,8,-0.41666603088378906,-0.7727270126342773,-0.6174235343933105,-0.8939380645751953,0.4242439270019531,0,0.032091734324754206,3.857130011779232,26.42424201965332,1.0,26.22727203369141,1.000022888532845,26.060606002807614,0.032091734324754206
1466,2005-08-16,26.409090042114254,26.484848022460934,26.287878036499023,26.363636016845703,25136.0,-0.0011460947220921502,1.000000000000036,0.4999999999999609,71.99998992920847,62.97874587242028,-0.29865826623914415,-0.6625102187520717,-0.483978901811259,-1.1198864445797163,14.666750203188549,0.1969699859619105,0.4281153290921367,0.5606060981750467,-0.2661844344595963,1.3873966308096897,0.147210831857727,0.9740013644923664,-1.1832827516989646,86.84204423861156,-1.9097988219229478,0.41339526631732093,8,-0.3636360168456996,-0.7196969985961879,-0.6098484992980922,-0.8636360168456996,0.2575759887695348,1,0.03212848447082339,4.00004196215014,26.43939208984375,3.857130011779232,26.42424201965332,1.0,26.22727203369141,0.03212848447082339
1467,2005-08-17,26.393938064575195,26.409090042114254,26.333332061767575,26.333332061767575,19130.0,-0.0005737409927754067,-1.5000157356409343,1.333347320716896,65.66262090826703,63.27871005912466,-0.21595630989391168,-0.6131632523449255,-0.4618856910390221,-1.0978054568205309,13.615005271087599,0.07575798034667969,0.4622093150218305,0.5037875175476074,-0.34560132162509305,1.353176356720308,0.07909309796125896,0.9284819371339559,-1.0674075155962548,84.21038683111274,-2.9898122224483643,0.4246944195863494,8,-0.3484840393066406,-0.7045450210571289,-0.5946965217590332,-0.8484840393066406,0.04545402526855469,2,0.029276721208409517,1.000000000000036,26.409090042114254,4.00004196215014,26.43939208984375,3.857130011779232,26.42424201965332,0.029276721208409517
1468,2005-08-18,26.393938064575195,26.409090042114254,26.363636016845703,26.363636016845703,17080.0,0.0,-2.0000629445456206,0.4999842643587433,65.66262090826703,63.963450121567234,-0.20948249218623616,-0.5746046419929414,-0.45040531477243917,-1.0917738069804201,13.189283795788812,0.045454025268551135,0.42458400254675155,0.4606057167053237,-0.39949944362627576,1.3207108770369231,0.030553136539523962,0.8906582968711234,-0.974742117717696,84.21038683111274,-1.3141003132086126,0.4300525801658004,8,-0.25757503509521484,-0.6666660308837891,-0.6893935203552246,-0.7878780364990234,0.19696998596191406,3,0.026980512031160586,-1.5000157356409343,26.393938064575195,1.000000000000036,26.409090042114254,4.00004196215014,26.43939208984375,0.026980512031160586
1469,2005-08-19,26.43939208984375,26.51515007019043,26.363636016845703,26.363636016845703,71118.0,0.0017221388167747431,-3.0000503550027697,2.5000314722729278,66.27215276619069,64.69352441509572,-0.18668352945302757,-0.5718102831965339,-0.49289467296729583,-1.1320802739080023,12.686257833443781,0.15151405334472656,0.45289505359863824,0.45681734085082937,-0.4006355795674388,1.3142702612690975,0.028090880641695293,0.8855438010599634,-0.9349439769379764,74.99984264358773,-8.33446626438814,0.42872646020913485,8,-0.22727203369140625,-0.6969690322875977,-0.7727265357971191,-0.8333320617675781,0.3939399719238246,4,0.029799472740158484,-2.0000629445456206,26.393938064575195,-1.5000157356409343,26.393938064575195,1.000000000000036,26.409090042114254,0.029799472740158484
1470,2005-08-22,26.51515007019043,26.57575607299805,26.37878608703613,26.37878608703613,33633.0,0.0028653450158477867,-1.8888857806249013,1.8000402840022625,57.14283009992219,64.6157151977976,-0.22426915407875825,-0.5945174860953557,-0.5642580786205471,-1.205584890863335,12.222159876970853,0.19696998596192117,0.4321480759488239,0.4795450210571275,-0.37157152032936125,1.3306615624436162,0.05398675036388312,0.9051032917503719,-0.9096317615561915,78.9473335497668,-2.3291103944331724,0.42555827069324464,8,-0.27272701263427734,-0.7424240112304688,-0.8901510238647461,-0.9090900421142578,0.7121219635009801,0,0.02742861869967972,-3.0000503550027697,26.43939208984375,-2.0000629445456206,26.393938064575195,-1.5000157356409343,26.393938064575195,0.02742861869967972
1471,2005-08-23,26.51515007019043,26.51515007019043,26.37878608703613,26.37878608703613,21202.0,0.0,1.0000000000000522,1.0,71.69810424457759,66.06876150088168,-0.1683387342347018,-0.518474957707241,-0.5773572626354984,-1.203792488184476,11.092514544486114,0.13636398315430043,0.4485782312889022,0.41439352035522603,-0.36802358822355785,1.19681062893401,0.02318496606583409,0.805602074644618,-0.7932032298325353,74.99999999999926,-8.462592411073842,0.39120855428939144,8,-0.27272701263427734,-0.7424240112304688,-0.8939390182495117,-0.9090900421142578,0.7272739410400391,1,0.01314289927580159,-1.8888857806249013,26.51515007019043,-3.0000503550027697,26.43939208984375,-2.0000629445456206,26.393938064575195,0.01314289927580159
1472,2005-08-24,26.606060028076172,26.606060028076172,26.409090042114254,26.409090042114254,136220.0,0.00342860431282066,1.000000000000036,1.4444428903124622,65.11628247390077,66.39268752108595,-0.1941569505849614,-0.5152787031215951,-0.6839992544977314,-1.2947824874734195,9.758324324516984,0.19696998596191762,0.45107592497287996,0.42878828048706197,-0.21935930567788375,1.0769358666520077,0.10471448740458911,0.7528620735695348,-0.7816560798014578,100.0,17.48657910431058,0.32407379308247297,8,-0.34848499298095703,-0.8181819915771484,-0.9848489761352539,-1.0,0.3484840393066371,2,0.002277902205124027,1.0000000000000522,26.51515007019043,-1.8888857806249013,26.51515007019043,-3.0000503550027697,26.43939208984375,0.002277902205124027
1473,2005-08-25,26.66666603088379,26.69696807861328,26.37878608703613,26.37878608703613,44893.0,0.002277902205124027,-1.2105186441576041,1.4615421859415618,88.235315897041,69.0394552890558,-0.20772476972742027,-0.5189600599544946,-0.7550728451088027,-1.3541492182703507,9.800974894084156,0.318181991577152,0.4701325929464524,0.4363639831542976,-0.18812440959905175,1.060852375907647,0.12411978677762292,0.7486081795309723,-0.7328302314368713,90.90935100307847,5.318930826782676,0.3122441963766741,8,-0.21212196350097656,-0.8333339691162109,-1.1515159606933594,-1.0606060028076172,0.2878780364990199,3,-0.008522772992200167,1.000000000000036,26.606060028076172,1.0000000000000522,26.51515007019043,-1.8888857806249013,26.51515007019043,-0.008522772992200167
1474,2005-08-26,26.81818008422852,26.93939208984375,26.53030204772949,26.621212005615234,48625.0,0.005681777135891464,-1.1599947631851701,0.6842021572628773,87.09676109414598,70.98740870239119,-0.3324419974636932,-0.6060832624749715,-0.9174635102409994,-1.5044980765017684,10.080615061304501,0.40909004211426137,0.49286893409643184,0.5272720336914105,-0.07707939081138449,1.1316234581942055,0.22509632144001301,0.829447745942808,-0.7622431201149844,78.37839676917866,-7.476544289646625,0.3021757122513978,8,-0.20454502105713246,-0.8636360168457067,-1.2651510238647496,-1.1590900421142614,-0.3030300140380895,4,-0.008474550956761862,-1.2105186441576041,26.66666603088379,1.000000000000036,26.606060028076172,1.0000000000000522,26.51515007019043,-0.008474550956761862
1475,2005-08-29,26.66666603088379,26.93939208984375,26.66666603088379,26.909090042114254,36290.0,-0.005649676930681635,-1.2499921321793863,-1.230778169423208,80.59711027187473,71.94264429602077,-0.1623741743398952,-0.39108852296286756,-0.7719726177608592,-1.3473656525224094,10.375367330640014,0.27272605895996094,0.4875969671048459,0.32272768020629883,-0.21054938843017013,0.8560047488427678,0.05608914588806613,0.5893662145245315,-0.4517071441388154,51.3515628455462,-34.69759627283443,0.266638534318234,8,-0.030303955078125,-0.7121219635009766,-1.1136369705200195,-1.0075759887695312,-0.09090995788573863,0,0.006249976307153071,-1.1599947631851701,26.81818008422852,-1.2105186441576041,26.66666603088379,1.000000000000036,26.606060028076172,0.006249976307153071
1476,2005-08-30,27.59090805053711,28.01515007019043,26.81818008422852,26.81818008422852,223113.0,0.03465907656333633,-2.098037182942863,-3.1875059008654922,89.76384118629522,74.62055766024612,-1.0072709362366545,-1.2732104422272208,-1.6925990848132528,-2.2557193151753197,12.04824271493063,1.3484840393066406,0.4800496964650094,1.1787878990173333,0.4111293544175396,1.946446443617127,0.7949586267174347,1.5626171713172319,-1.245551187234355,74.07410429337735,-12.82026765378022,0.3838292722998974,8,-0.40151500701904297,-1.098484992980957,-2.0492424964904785,-1.6212120056152344,-1.0909080505371094,1,-0.013179559591864232,-1.2499921321793863,26.66666603088379,-1.1599947631851701,26.81818008422852,-1.2105186441576041,26.66666603088379,-0.013179559591864232
1477,2005-08-31,27.72727203369141,27.72727203369141,27.560606002807614,27.57575607299805,92096.0,0.004942352129351013,1.1999798585060986,0.19607930254830613,89.60006767589675,77.28027396776054,-1.0444462802897796,-1.3272663759207326,-1.8266191571554344,-2.359999312140342,13.81152236368955,0.16666603088379617,0.4616414864738694,1.2196972846984906,0.3027456575198322,2.136648911877149,0.7612214711091596,1.6781730982878216,-1.0606060028076207,82.40745705340579,-2.7122721857295886,0.4584758135893301,8,-0.5378789901733434,-1.2348489761352575,-2.1363639831543004,-1.7424240112304723,-1.6818180084228551,2,-0.017486322558952105,-2.098037182942863,27.59090805053711,-1.2499921321793863,26.66666603088379,-1.1599947631851701,26.81818008422852,-0.017486322558952105
1478,2005-09-01,27.87878608703613,27.87878608703613,27.621212005615234,27.72727203369141,68484.0,0.00546444140485991,2.400002517718556,0.9999874115662061,89.3443231909658,79.84384845940221,-1.0763770937820638,-1.4203373375943578,-1.9749572418109587,-2.477738772199789,15.949688395944966,0.2575740814208949,0.44609092739890244,1.2878780364990199,0.19745661758620514,2.3782994554118346,0.7426673270426143,1.8330887459554255,-1.06060600280761,90.81630031548313,7.265751798391435,0.5452107094564074,9,-0.681818008422848,-1.2954540252685511,-2.3181810379028285,-1.8939380645751918,-1.56060600280761,3,-0.033152161531276314,1.1999798585060986,27.72727203369141,-2.098037182942863,27.59090805053711,-1.2499921321793863,26.66666603088379,-0.033152161531276314
1479,2005-09-02,27.69696807861328,27.863636016845703,27.606060028076172,27.606060028076172,43959.0,-0.006521733329967194,-4.666736603583567,0.5999974822815846,81.20306516311128,82.51720791086767,-0.7793713706236289,-1.1545141368065543,-1.7876144329180228,-2.2640701859381878,18.477196270652556,0.2727260589599574,0.46582449898538414,1.015150928497313,-0.12721977762642567,2.1575216346210517,0.4439655754354419,1.5863362815591842,-0.6393939971923785,76.40446736464524,-4.856092356861424,0.57118535306187,9,-0.5,-1.0606060028076172,-2.1363630294799805,-1.7121200561523438,-0.8333320617675781,4,-0.02680524486013136,2.400002517718556,27.87878608703613,1.1999798585060986,27.72727203369141,-2.098037182942863,27.59090805053711,-0.02680524486013136
1480,2005-09-05,27.57575607299805,27.69696807861328,27.42424201965332,27.42424201965332,55119.0,-0.004376363696964591,-2.600010070873774,1.6666736603583958,77.69785931835477,83.18384736350959,-0.5496974611370113,-0.9683941362945632,-1.6553339018768973,-2.1089698131484944,20.845150910858568,0.27272605895996094,0.4883178975267981,0.8212117195129416,-0.35556936651889615,1.9979928055447793,0.23282117649702272,1.4096022625288605,-0.32666679382324304,63.291143274635,-16.55026310399699,0.5883905430159198,9,-0.3787879943847692,-0.9015150070190465,-2.041666507720951,-1.590908050537113,-0.9393939971923864,0,-0.03846153846153855,-4.666736603583567,27.69696807861328,2.400002517718556,27.87878608703613,1.1999798585060986,27.72727203369141,-0.03846153846153855
1481,2005-09-06,27.636362075805664,27.72727203369141,27.42424201965332,27.42424201965332,111351.0,0.002197800221585222,-1.8571557026220527,1.4000025177184108,78.8732743977902,84.71240202171953,-0.48559997843464586,-0.9525394078065155,-1.7005197683771556,-2.1374102643134165,23.35766495571417,0.3030300140380895,0.5120326382263087,0.8022723197937012,-0.38769531989597894,1.9922399594833813,0.2072884999488629,1.3972561396385395,-0.2340606384277315,46.666554768539086,-31.274615329353267,0.5949838198448396,9,-0.4393939971923828,-0.8257570266723633,-2.140151023864746,-1.6515140533447266,-1.2272720336914098,1,-0.038377193058131365,-2.600010070873774,27.57575607299805,-4.666736603583567,27.69696807861328,2.400002517718556,27.87878608703613,-0.038377193058131365
1482,2005-09-07,27.57575607299805,27.69696807861328,27.43939208984375,27.57575607299805,201940.0,-0.0021929804885814086,1.1250039339103692,0.0,76.7123618388551,83.4320737930322,-0.3050572604751345,-0.8143544632234558,-1.6219491984539793,-2.0480515322632336,25.99382113902269,0.25757598876953125,0.569061088847473,0.665908813476566,-0.5095523049282136,1.8413699318813457,0.07817825427417802,1.253639372678954,0.43939399719237926,33.333193460674444,-42.00501196281312,0.5877305592023893,9,-0.3030300140380895,-0.7651510238647496,-1.9886355400085485,-1.590908050537113,-1.6666660308837962,2,-0.03901093664124122,-1.8571557026220527,27.636362075805664,-2.600010070873774,27.57575607299805,-4.666736603583567,27.69696807861328,-0.03901093664124122
1483,2005-09-08,27.5,27.545454025268555,27.42424201965332,27.45454406738281,158967.0,-0.00274719840128812,-1.2857245620976154,100.0,73.6487325568143,81.93784839999535,-0.110256189091686,-0.6728576963867994,-1.5311807398625739,-1.941030163203184,28.461618891166186,0.15151405334473012,0.6059741758812827,0.5265163421630845,-0.6310215611429264,1.6840542454690954,-0.052252609489919166,1.1052852938160882,0.5036349105834965,17.241469121279337,-55.73785262032568,0.5787689516530048,9,-0.15909194946289062,-0.6893949508666992,-1.912879467010498,-1.5151519775390625,-0.6818199157714808,3,-0.05289258089932525,1.1250039339103692,27.57575607299805,-1.8571557026220527,27.636362075805664,-2.600010070873774,27.57575607299805,-0.05289258089932525
1484,2005-09-09,27.37878608703613,27.393938064575195,27.106060028076172,27.27272605895996,53585.0,-0.004407778653231609,3.222200464374633,2.333249412554288,68.87418654012563,80.63530131868988,0.11045835549852256,-0.5022138558186064,-1.3906804068518142,-1.7884545279495505,29.96851233591258,0.3939399719238281,0.6587467590057408,0.3575752258300753,-0.783204050917945,1.4983545025780955,-0.21281441254393485,0.9279648642040854,0.6016731079101589,43.90225180690996,-27.152197504893905,0.5703896383740102,9,0.037878990173343396,-0.5681810379028285,-1.7916655540466273,-1.3712110519409144,-0.5757560729980398,4,-0.03873824060117137,-1.2857245620976154,27.5,1.1250039339103692,27.57575607299805,-1.8571557026220527,27.636362075805664,-0.03873824060117137
1485,2005-09-12,27.287878036499023,27.30303001403809,27.15151405334473,27.18181800842285,51229.0,-0.0033203828047054795,1.222228438749989,1.0000000000000335,66.24207805203474,78.02177208154983,0.3338612893819537,-0.3630962502228492,-1.2743063419220775,-1.6661530871789694,31.51353340600952,0.22727203369139914,0.6867571040394793,0.22424287796020437,-0.8881887243189865,1.3366744802393953,-0.3319729231793893,0.780458679099798,0.6401172084350577,29.26827021682913,-39.581566225669526,0.5562158011395948,9,0.2045450210571289,-0.3863639831542969,-1.7007575035095215,-1.2803030014038086,-0.48484802246093395,0,-0.015546903980070303,3.222200464374633,27.37878608703613,-1.2857245620976154,27.5,1.1250039339103692,27.57575607299805,-0.015546903980070303
1486,2005-09-13,27.2575740814209,27.31818008422852,27.106060028076172,27.15151405334473,61845.0,-0.0011105280900769454,-1.1538521129488681,0.9999999999999665,64.05228596840698,75.18312966960654,0.3485646338676318,-0.2803399307765204,-1.2115250818837353,-1.6050390171712436,32.93825751528415,0.2121200561523473,0.7136556426198055,0.15151472091674734,-0.9197689232209392,1.2227983650544338,-0.3841271011520959,0.6871565429855906,0.6211050505017077,25.640884940898495,-37.646517251446475,0.5356418220688433,9,0.2348489761352539,-0.2954540252685547,-1.6704535484313965,-1.2499990463256836,-0.7575740814208984,1,-0.022790436293399274,1.222228438749989,27.287878036499023,3.222200464374633,27.37878608703613,-1.2857245620976154,27.5,-0.022790436293399274
1487,2005-09-14,27.16666603088379,27.212120056152344,27.121212005615234,27.16666603088379,28587.0,-0.003335148251475295,1.0,0.0,60.64518224936655,71.99433623165106,0.39290621489212896,-0.13552102872191796,-1.0904802857391829,-1.482327048272463,34.43997548577448,0.13636207580566406,0.7603843702564177,0.021970272064208984,-0.9955635962270151,1.039504140355433,-0.48679666208140304,0.530737206209821,0.665655954808031,13.793088479786778,-44.1000970656348,0.5087669341456116,9,0.31818199157714844,-0.2045459747314453,-1.5340909957885742,-1.1590909957885742,-0.3787879943847656,2,-0.02788623336806595,-1.1538521129488681,27.2575740814209,1.222228438749989,27.287878036499023,3.222200464374633,27.37878608703613,-0.02788623336806595
1488,2005-09-15,27.106060028076172,27.24242401123047,27.09090805053711,27.15151405334473,22539.0,-0.002230895861079163,-3.0,-100.0,56.37587464874643,69.23575950783274,0.3714342256490575,-0.01984674654300278,-0.9973781501687071,-1.3865597159086143,36.022848161412554,0.15151596069335938,0.6814461390491289,-0.07424182891845632,-1.0290668933036606,0.880583235466748,-0.5516543611110585,0.40317070327414584,0.6826862401587093,5.000157356412274,-48.223871817566966,0.4774125321926016,9,0.30303001403808594,-0.14393997192382812,-1.446969985961914,-1.098484992980957,-0.10606002807617188,3,-0.04415875950699244,1.0,27.16666603088379,-1.1538521129488681,27.2575740814209,1.222228438749989,27.287878036499023,-0.04415875950699244
1489,2005-09-16,27.22727203369141,27.24242401123047,26.863636016845703,27.0,58410.0,0.004471767770368951,1.9411747282367229,-5.000041962149828,62.58504741246072,67.55655818495562,0.19734178033179361,-0.08327591579366711,-1.0884116203931562,-1.4730001276689357,36.98839649493457,0.3787879943847656,0.5920452882195306,0.007576179504397373,-0.8812732205794802,0.896425579588275,-0.4368485205375414,0.45200087954633617,0.5056471771276492,80.00016784719207,25.442973818160084,0.4444247000419383,9,0.06818199157714488,-0.26515197753906605,-1.549242496490482,-1.219696998596195,-0.13636398315430043,4,-0.01502508032962957,-3.0,27.106060028076172,1.0,27.16666603088379,-1.1538521129488681,27.2575740814209,-0.01502508032962957
1490,2005-09-19,27.24242401123047,27.24242401123047,26.81818008422852,26.81818008422852,31508.0,0.0005565000239580176,-1.0000000000000167,1.8666789754606958,36.781622500745044,62.879707974172824,0.14520394191116637,-0.043372437636090666,-1.0623292532741075,-1.4548748053750273,37.74913981479945,0.4242439270019496,0.4878836083118969,-0.0136355400085435,-0.8383126256799329,0.8110415456628459,-0.4259740828442382,0.3987030028271512,0.4035668801912564,84.84878540038991,31.407053025808345,0.41233854283569416,9,0.015150070190429688,-0.12878894805908203,-1.4053034782409668,-1.234848976135254,0.015150070190429688,0,-0.016129034516577656,1.9411747282367229,27.22727203369141,-3.0,27.106060028076172,1.0,27.16666603088379,-0.016129034516577656
1491,2005-09-20,26.863636016845703,27.060606002807614,26.81818008422852,26.969696044921875,40873.0,-0.013904342514770796,-1.4615280333107554,-0.24999775206136182,22.330073355609272,56.837231476034404,0.4501966551398553,0.38247137917072394,-0.6424391461413634,-1.0456420122057075,38.55099464896325,0.4242439270019496,0.39312417085052687,-0.40984783172607564,-1.181642139302724,0.3619464758505728,-0.7957449855143999,-0.023950677937751408,0.6830175777128389,10.714574734967286,-37.449528260752246,0.3858971537883236,9,0.31818103790283203,0.28787803649902344,-1.0189404487609863,-0.8560609817504883,0.3939380645751953,1,-0.0022560610473433274,-1.0000000000000167,27.24242401123047,1.9411747282367229,27.22727203369141,-3.0,27.106060028076172,-0.0022560610473433274
1492,2005-09-21,26.66666603088379,26.81818008422852,26.57575607299805,26.81818008422852,51318.0,-0.0073322161541496955,2.200020141747398,1.4285688594756296,12.26417335084625,50.01672489759351,0.5639570514081456,0.6157863017651266,-0.41166985396078815,-0.8205150895262001,38.75391177251059,0.2878799438476527,0.301377277178414,-0.6098481178283706,-1.3710113973664448,0.15131516170970372,-0.9904297575974077,-0.22926647805933342,0.7925707424351494,13.636467673362896,-27.92898902745933,0.3805816397690375,9,0.31818103790283203,0.5075750350952148,-0.7992424964904785,-0.6590909957885742,0.10606002807617188,2,-0.006249976307153182,-1.4615280333107554,26.863636016845703,-1.0000000000000167,27.24242401123047,1.9411747282367229,27.22727203369141,-0.006249976307153182
1493,2005-09-22,26.43939208984375,26.484848022460934,26.16666603088379,26.42424201965332,52136.0,-0.008522772992200167,4.999928066610654,-0.09999118798544525,11.926617159619639,43.6892171886484,0.6984072081599777,0.8697531274586332,-0.1564483043511764,-0.566603781168304,39.08030931668366,0.5,0.18698004536488355,-0.8257583618164048,-1.6307796101097551,-0.020737113523054518,-1.22826898596308,-0.4232477376697297,0.8961573854302642,25.351990312176977,-11.318848789584205,0.4025106241466758,9,0.30303096771240234,0.6515159606933594,-0.5719685554504395,-0.43181705474853516,0.33333396911621094,3,0.01318055821673525,2.200020141747398,26.66666603088379,-1.4615280333107554,26.863636016845703,-1.0000000000000167,27.24242401123047,0.01318055821673525
1494,2005-09-23,26.59090805053711,26.636362075805664,26.30303001403809,26.30303001403809,44995.0,0.005730690031695573,-1.3157866839814545,19.001762558227135,20.720764654247375,38.63129347778313,0.4731325883188262,0.7381846156238971,-0.27816827688364754,-0.6883954786892872,38.55764691930376,0.3333320617675746,0.07572881952204114,-0.6628787994384773,-1.500232893652825,0.17447529477587054,-1.0815558465456512,-0.24420175233130337,0.5576200736344674,39.436567276647274,5.879668988993835,0.41867704710717396,9,0.15151500701904297,0.5,-0.659090518951416,-0.5833330154418945,0.3787879943847656,4,0.015384655111641665,4.999928066610654,26.43939208984375,2.200020141747398,26.66666603088379,-1.4615280333107554,26.863636016845703,0.015384655111641665
1495,2005-09-26,26.833332061767575,26.969696044921875,26.59090805053711,26.606060028076172,12441.0,0.009116800779038092,-1.9411747282367229,0.7894733354976752,28.455310347227268,34.67607396431873,0.17818906180543692,0.5363878983402763,-0.48199201667910785,-0.8984160712977562,37.907809658352285,0.3787879943847656,-0.024446456916400905,-0.4287880897521994,-1.2445797840282857,0.38700360452388693,-0.8366839368902426,-0.02089224261415623,0.15809812747795604,74.57615184709452,40.914571908532025,0.40789584713804256,9,-0.12878704071044567,0.2575759887695348,-0.8560605049133265,-0.8257570266723597,-0.3333320617675746,0,0.009599105626413529,-1.3157866839814545,26.59090805053711,4.999928066610654,26.43939208984375,2.200020141747398,26.66666603088379,0.009599105626413529
1496,2005-09-27,27.22727203369141,27.22727203369141,26.833332061767575,26.87878608703613,24258.0,0.014680993438199286,1.2608657577432667,1.5333428446742638,42.068991861759315,32.61205281014015,-0.24641438943685756,0.11995875785483534,-0.8392850241877738,-1.2570909830963402,35.55841139481654,0.39393997192383523,-0.0999445138106907,-0.01666631698607901,-0.817679198316938,0.78434656434478,-0.4171727576515103,0.3838401236793523,-1.0606060028076207,100.0,63.55822559733924,0.40050644066543023,9,-0.5227270126342809,-0.13636398315430043,-1.2196974754333532,-1.219696998596195,-0.7575759887695348,1,0.0011129299950429772,-1.9411747282367229,26.833332061767575,-1.3157866839814545,26.59090805053711,4.999928066610654,26.43939208984375,0.0011129299950429772
1497,2005-09-28,27.24242401123047,27.24242401123047,26.893938064575195,26.984848022460934,28653.0,0.0005565000239580176,1.70588845117147,0.7391287690126767,43.971637537586865,31.233804242233525,-0.27903331841001133,0.07022102694305943,-0.8178353255026245,-1.2367737085232626,33.095736233252595,0.34848594665527344,-0.1670306351506845,0.02272806167602681,-0.745364549943897,0.7908206732959506,-0.3613182441339333,0.40677436748598694,-1.0545458602905278,100.0,58.6043188549216,0.38404630580996163,9,-0.5378789901733398,-0.15151596069335938,-1.234849452972412,-1.234848976135254,-0.8636379241943395,2,0.0005561204900188521,1.2608657577432667,27.22727203369141,-1.9411747282367229,26.833332061767575,-1.3157866839814545,26.59090805053711,0.0005561204900188521
1498,2005-09-29,26.95454406738281,27.212120056152344,26.92424201965332,26.969696044921875,13737.0,-0.010567339519015784,-6.6001309230072005,-0.05882527176329014,40.78949656839645,28.812076370670827,-0.01665789623362457,0.300727272553619,-0.49496731174266273,-0.9239316428404223,30.31685573685518,0.31818199157714844,-0.2355705208933827,-0.2189397811889684,-0.9290968106539772,0.4912172482760404,-0.5740182959214728,0.136138733543536,-0.7244840820312461,69.35471754045022,27.10804417279897,0.35507851473250446,9,-0.24999904632568004,0.13636398315430043,-0.9318175315856898,-0.9469690322875941,-0.7424240112304652,3,-0.006745356477495079,1.70588845117147,27.24242401123047,1.2608657577432667,27.22727203369141,-1.9411747282367229,26.833332061767575,-0.006745356477495079
1499,2005-09-30,26.95454406738281,27.03030204772949,26.81818008422852,26.969696044921875,21400.0,0.0,2.1111142193751102,1.0,42.46575460578667,29.44364660456434,-0.06639488696396612,0.25534664412657904,-0.45681558382934284,-0.9045223309759827,27.326729966965978,0.21212196350096946,-0.29206263803200727,-0.18181858062744638,-0.8533248997465996,0.4896877384917069,-0.517571740187023,0.15393457893213025,-0.6839895209960893,55.81383093956887,11.432847710660361,0.33575315955957746,9,-0.24999904632568004,0.13636398315430043,-0.8106060028076136,-1.1590909957885707,-0.6363639831542898,4,-0.006745356477495079,-6.6001309230072005,26.95454406738281,1.70588845117147,27.24242401123047,1.2608657577432667,27.22727203369141,-0.006745356477495079
1500,2005-10-03,26.51515007019043,26.969696044921875,26.51515007019043,26.712120056152344,25278.0,-0.016301295844364905,-3.615383125623372,12.99962235649242,35.8381746844875,30.94454675221748,0.2894220756131354,0.6442391177821136,0.016410950622130827,-0.4490447344701636,24.843623698011974,0.4545459747314453,-0.3454513759219431,-0.5681822776794441,-1.2607697571154972,0.12440520175660907,-0.9144760173974689,-0.22188853796141927,-0.20572074520995898,0.0,-44.82022422941718,0.3462937397180262,10,0.18939495086669922,0.5757579803466797,-0.23106050491333008,-0.598484992980957,-0.3636360168456996,0,0.017142877695512926,2.1111142193751102,26.95454406738281,-6.6001309230072005,26.95454406738281,1.70588845117147,27.24242401123047,0.017142877695512926
1501,2005-10-04,26.57575607299805,26.57575607299805,26.18181800842285,26.484848022460934,81176.0,0.002285712230448933,7.666736603582969,-0.46153250249352396,38.59649510264035,33.8703602801946,0.20527247060169884,0.527127202652693,-0.0011454681042444292,-0.4932933670165909,22.493143529105907,0.39393806457519887,-0.42869908407308444,-0.45454597473144176,-1.1310719721099183,0.22198002264703476,-0.79280897342068,-0.1162829760422035,0.6666679382324183,37.14273382692282,-11.122938895788195,0.33826299868923887,10,0.12878894805907848,0.515151977539059,-0.28030300140381215,-0.6590909957885778,-0.3636360168457067,1,-0.0028505707529059565,-3.615383125623372,26.51515007019043,2.1111142193751102,26.95454406738281,-6.6001309230072005,26.95454406738281,-0.0028505707529059565
1502,2005-10-05,26.5,26.7575740814209,26.30303001403809,26.43939208984375,45658.0,-0.0028505707529059565,-1.7272748080246647,0.666694641433375,38.37211855425641,36.80874932404313,0.28485643791345083,0.5461599833729345,0.1220635772844787,-0.4062929036740499,19.81727156534133,0.45454406738280895,-0.46444953881634987,-0.4765142440795884,-1.1414009192003327,0.18837243104115586,-0.8089575816399588,-0.14407090651921806,0.7212118911743168,30.8823992224742,-21.91190953207103,0.33244333756037214,10,0.21212100982666016,0.5227260589599609,0.3409080505371094,-0.0454559326171875,-0.015151977539066053,2,-0.0011435454746462348,7.666736603582969,26.57575607299805,-3.615383125623372,26.51515007019043,2.1111142193751102,26.95454406738281,-0.0011435454746462348
1503,2005-10-06,26.045454025268555,26.31818008422852,25.787878036499023,26.31818008422852,68270.0,-0.0171526782917526,2.888898990817272,-4.499842648539837,29.896936650723376,37.82832399031824,0.7572820580526027,0.9340362671717841,0.6026631408993417,0.05092028976446983,17.484091661849423,0.7121219635009766,-0.4544567799543593,-0.8583329200744636,-1.596310736863849,-0.12035510328507826,-1.2273218284691545,-0.4893440116797727,1.154969988250734,20.731729783170767,-27.438907659980867,0.3689889083946924,10,0.4696969985961914,0.7878780364990234,0.7954540252685547,0.4090900421142578,0.6060600280761754,3,0.012798089887171349,-1.7272748080246647,26.5,7.666736603582969,26.57575607299805,-3.615383125623372,26.51515007019043,0.012798089887171349
1504,2005-10-07,26.31818008422852,26.363636016845703,26.07575607299805,26.15151405334473,67042.0,0.010471157795727937,1.2352845347847354,-0.6111114996468131,35.545010124488954,38.61606841001399,0.49372119858151464,0.6090020625294805,0.3596969400194183,-0.20784853302617634,16.44843169385305,0.31818199157714844,-0.40178396383882387,-0.5325765609741175,-1.2792139960421238,0.21406087409388874,-0.9058952785081225,-0.15925784344011262,0.8257420902099604,44.871718314496604,1.285240287001976,0.3733187175340038,10,0.19697093963622692,0.5075769424438441,0.5719699859619105,0.13636398315429332,0.4242439270019496,4,-0.004029914976519722,2.888898990817272,26.045454025268555,-1.7272748080246647,26.5,7.666736603582969,26.57575607299805,-0.004029914976519722
1505,2005-10-10,26.863636016845703,26.95454406738281,26.31818008422852,26.31818008422852,53908.0,0.02072544267390497,-1.3333286709374257,3.2727480802462563,50.0,39.49729153648518,-0.052505584370496905,0.03176180497325731,-0.14904730511896958,-0.7340983230966316,14.802731755064553,0.6363639831542898,-0.31233853168859227,0.03409147262573242,-0.6838092880407949,0.7519922332922597,-0.32485890770752945,0.3930418529589943,0.22604439207519889,92.2078771361638,42.626590351992164,0.35895038033326293,10,-0.34848499298095703,-0.10606098175048828,0.05302906036376953,-0.4090919494628906,0.06060600280761719,0,-0.02030462042722503,1.2352845347847354,26.31818008422852,2.888898990817272,26.045454025268555,-1.7272748080246647,26.5,-0.02030462042722503
1506,2005-10-11,26.636362075805664,26.909090042114254,26.363636016845703,26.545454025268555,36979.0,-0.008460282178388678,-1.4000050354157418,0.16666433546871173,49.55355838246964,40.11750496369437,0.09178511363889896,0.2214644661897296,0.09302771219381967,-0.4834224487780716,13.26949418162754,0.5454540252685511,-0.25189163929821135,-0.16212186813354634,-0.8553791832962965,0.5311354470292038,-0.5087505257149232,0.1845067894478305,0.4012462382183628,72.72724300234299,17.830865472004234,0.3466286575813758,10,-0.13636302947998047,0.12121295928955078,0.2992424964904785,-0.18181800842285156,0.28787994384765625,1,-0.01820248655131962,-1.3333286709374257,26.863636016845703,1.2352845347847354,26.31818008422852,2.888898990817272,26.045454025268555,-0.01820248655131962
1507,2005-10-12,26.409090042114254,26.65151405334473,26.18181800842285,26.37878608703613,45969.0,-0.008532397669193892,-1.2142934215732653,0.3333473207167135,49.553586230887504,41.091292703971156,0.21056018576088675,0.4100966331164102,0.3459533413885829,-0.24157411703049192,11.8032206307664,0.46969604492187855,-0.22470692922349045,-0.3515151023864789,-1.0428525691580681,0.3398223643851104,-0.6971838357722753,-0.005846369000682472,0.5785290608087728,53.24677235563665,-5.164249487535365,0.3456687333857948,10,3.552713678800501e-15,0.3333330154418981,0.5946965217590368,0.04545402526855824,0.6969699859619176,2,-0.007458416236523324,-1.4000050354157418,26.636362075805664,-1.3333286709374257,26.863636016845703,1.2352845347847354,26.31818008422852,-0.007458416236523324
1508,2005-10-13,25.909090042114254,27.07575607299805,25.636362075805664,26.409090042114254,242790.0,-0.018932874976103187,-1.7536196453331643,-16.49949647532729,40.89069465559761,40.91628604283903,0.6109108612609688,0.8599129635751019,0.8536260090413847,0.266855703936006,10.643240683489697,1.4393939971923864,-0.2709331376854287,-0.7916666030883839,-1.5600350217401449,-0.023298184436622904,-1.1758508124142644,-0.4074823937625034,-0.12121200561523082,18.94741584587406,-40.134398688526204,0.3841842093258814,10,0.4469690322876012,0.6818180084228551,1.1325755119323766,0.5454540252685582,0.9090900421142649,3,0.02222223858154826,-1.2142934215732653,26.409090042114254,-1.4000050354157418,26.636362075805664,-1.3333286709374257,26.863636016845703,0.02222223858154826
1509,2005-10-14,26.81818008422852,26.81818008422852,25.909090042114254,25.909090042114254,53918.0,0.03508768701010245,1.0,-1.8181800842285298,49.82817349113233,42.47073035468846,-0.35711060564426944,-0.08579542317280797,-0.02632347172236038,-0.6264972116380356,10.46060086654282,0.9090900421142649,-0.30834803117977216,0.1378780364990284,-0.5923064572418362,0.868062530239893,-0.22721421037140388,0.5029702833694607,-1.1818180084228551,82.1052478145701,23.95132580050305,0.3650922468704323,10,-0.4621210098266637,-0.3030300140380895,0.2575764656066859,-0.3636360168457067,0.21212196350096946,4,-0.006214665960193266,-1.7536196453331643,25.909090042114254,-1.2142934215732653,26.409090042114254,-1.4000050354157418,26.636362075805664,-0.006214665960193266
1510,2005-10-17,26.80303001403809,26.95454406738281,26.363636016845703,26.51515007019043,49691.0,-0.0005649179080328137,1.000000000000012,0.3166682402307908,44.736845841463435,43.15299154789103,-0.3317135651337537,-0.1109393932998124,0.010576622292532534,-0.594328706470538,10.332763226810911,0.5909080505371058,-0.31819986953446744,0.14469766616821644,-0.5392509812421515,0.8286463135785844,-0.19727665753696755,0.48667198987340043,-1.1666679382324254,81.05271666465697,27.027457906393394,0.3419743237051831,10,-0.446970939636234,-0.32575893402099965,0.31060504913329723,-0.348485946655277,0.12121200561523082,0,-0.002261162367683034,1.0,26.81818008422852,-1.7536196453331643,25.909090042114254,-1.2142934215732653,26.409090042114254,-0.002261162367683034
1511,2005-10-18,26.80303001403809,26.969696044921875,26.66666603088379,26.66666603088379,137850.0,0.0,-3.444428903124738,0.4736835131052459,44.528299197898505,43.837011619406816,-0.3308799811160057,-0.1219659012177452,0.03521736428486477,-0.5764117257988346,10.183568896358022,0.30303001403808594,-0.3365045505562101,0.1477279663085973,-0.5329197881939578,0.8283757208111524,-0.19259591094267847,0.4880518435598731,-1.1378800582885766,81.05271666465697,31.486244945106833,0.3403238772512773,10,-0.446970939636234,-0.32575893402099965,0.39393854141234996,-0.348485946655277,0.15151405334471946,1,0.004522324735365624,1.000000000000012,26.80303001403809,1.0,26.81818008422852,-1.7536196453331643,25.909090042114254,0.004522324735365624
1512,2005-10-19,26.5,26.893938064575195,26.24242401123047,26.69696807861328,53991.0,-0.011305811838414392,1.2051283706577665,-1.4444289031247002,44.360915421303424,45.44412037169349,-0.031122869273406906,0.17701326760857938,0.3593864555416779,-0.25849648147410065,11.312783192898202,0.6515140533447266,-0.30485967932404634,-0.1469687461853013,-0.831102804261306,0.5371653118907034,-0.48903577522330366,0.19509828285270103,-0.8066379219055158,60.00010600842487,12.402311978058698,0.3420670290380022,10,-0.14394092559814453,-0.060606956481933594,0.727271556854248,-0.0454559326171875,0.5151500701904297,2,0.016009132817106364,-3.444428903124738,26.80303001403809,1.000000000000012,26.80303001403809,1.0,26.81818008422852,0.016009132817106364
1513,2005-10-20,26.787878036499023,26.87878608703613,26.363636016845703,26.363636016845703,114945.0,0.010863322132038666,-1.4285669326739183,-2.1538617964906845,48.07018117297548,46.835806043747546,-0.22642390288993397,-0.08792648981020434,0.09105553982292491,-0.5371639102088324,11.373736809546127,0.5151500701904261,-0.27905524887112776,0.12348499298095561,-0.5561251788444714,0.8030951648063827,-0.2163200929317597,0.4632900788936709,-1.0668680785064666,82.85715827163475,34.79917837547724,0.3398050859127138,10,-0.43181896209716797,-0.34848499298095703,0.4356060028076172,-0.33333396911621094,0.3484840393066406,3,0.011877834860365644,1.2051283706577665,26.5,-3.444428903124738,26.80303001403809,1.000000000000012,26.80303001403809,0.011877834860365644
1514,2005-10-21,27.0,27.01515007019043,26.545454025268555,26.87878608703613,70854.0,0.00791858030755388,5.200032730339766,0.28571878161178765,55.92594785652639,47.4942446944727,-0.3706349425153448,-0.2823026903635153,-0.10500131072915764,-0.7356032301070634,11.854961726435658,0.469696044921875,-0.23956424002916066,0.31515235900878835,-0.3796019111768629,1.0099066291944396,-0.03222477608403551,0.6625294941016122,-1.251895119707335,98.03939960161034,42.08884525061435,0.347377135092825,10,-0.6439409255981445,-0.5606069564819336,0.18560504913330078,-0.5454559326171875,0.0,4,-0.006734070954499294,-1.4285669326739183,26.787878036499023,1.2051283706577665,26.5,-3.444428903124738,26.80303001403809,-0.006734070954499294
1515,2005-10-24,27.09090805053711,27.09090805053711,26.787878036499023,26.81818008422852,40213.0,0.003366964834707664,1.222214451562369,2.2499724630610682,56.25001157032437,48.23829504867878,-0.47596717664850985,-0.3719968511834537,-0.1789450677673834,-0.8153061513218596,12.568895630696003,0.30303001403808594,-0.12204153795281414,0.3931816101074226,-0.32239938596403306,1.1087626061788782,0.03539111207169299,0.7509721081431522,-1.3162501463903382,100.0,39.94902231148085,0.3577904980357285,10,-0.7272729873657227,-0.651515007019043,0.037878990173339844,-0.6363639831542969,0.43939399719237926,0,-0.0022371344177375407,5.200032730339766,27.0,-1.4285669326739183,26.787878036499023,1.2051283706577665,26.5,-0.0022371344177375407
1516,2005-10-25,27.2575740814209,27.27272605895996,26.969696044921875,26.969696044921875,53469.0,0.006152102047405794,-1.1052666450232225,1.055550116093672,58.992792398713405,49.287095733992764,-0.6093243727909723,-0.5652573700956651,-0.3253834893054055,-0.9704099125399388,12.44346748476611,0.30303001403808594,-0.028363932047749785,0.5583325386047377,-0.16208133429773497,1.2787464115072105,0.1981256021534996,0.9185394750559759,-1.4302661714185128,98.52936548340816,33.35167104905702,0.36020693645123686,10,-0.8030300140380859,-0.8030300140380859,-0.07196950912475586,-0.8030300140380859,0.0,1,-0.01222897022207059,1.222214451562369,27.09090805053711,5.200032730339766,27.0,-1.4285669326739183,26.787878036499023,-0.01222897022207059
1517,2005-10-26,27.2575740814209,27.27272605895996,26.712120056152344,27.2575740814209,70804.0,0.0,35.99886706948641,0.0,66.12903225806446,52.091355467600195,-0.5322851956781669,-0.5945468982007611,-0.30425036221699386,-0.9582463926713416,12.464435784814334,0.5606060028076172,-0.028955004794092076,0.5575750350952156,-0.16527142275479179,1.280421492945223,0.19615180617021366,0.9189982640202174,-1.3435410824810567,98.3332808811959,26.396091556518613,0.36142322892500345,10,-0.6666660308837891,-0.8030300140380859,-0.09090852737426758,-0.8030300140380859,-0.24242401123046875,2,-0.011117277463244202,-1.1052666450232225,27.2575740814209,1.222214451562369,27.09090805053711,5.200032730339766,27.0,-0.011117277463244202
1518,2005-10-27,26.77272605895996,26.969696044921875,26.24242401123047,26.24242401123047,56743.0,-0.01778764394119048,-1.7428596091802713,100.0,55.72520147621894,52.74658079927649,0.09828894804278931,-0.1307207550506142,0.19653253025110473,-0.46175341793896507,12.786224478963323,1.0151500701904297,-0.02183933949936545,0.08181791305542063,-0.6320671460899696,0.7957029722008109,-0.2751246165172745,0.43876044262811575,-0.7771714764189106,51.47054195399639,-22.903365949427354,0.35694252957269457,10,-0.015151023864746094,-0.31818199157714844,0.30681800842285156,-0.31818199157714844,0.34848594665527344,3,0.009054887077863949,35.99886706948641,27.2575740814209,-1.1052666450232225,27.2575740814209,1.222214451562369,27.09090805053711,0.009054887077863949
1519,2005-10-28,26.77272605895996,26.77272605895996,26.121212005615234,26.66666603088379,47308.0,0.0,11.285760529439269,0.1999992806557542,48.67255207663176,53.18388149207296,0.1018766566879421,-0.15287868284097428,0.21133059947833743,-0.4545868352348066,13.576206569319371,0.6515140533447266,0.0044201078413195205,0.09090881347656321,-0.613407024965408,0.7952246519185344,-0.2612491057444224,0.4430667326975488,-0.7005411878337746,56.578905958838874,-14.897219561613568,0.3521579192209856,10,-0.07575702667236328,-0.31818199157714844,0.14393949508666992,-0.31818199157714844,0.4848480224609375,4,0.013582330616795923,-1.7428596091802713,26.77272605895996,35.99886706948641,27.2575740814209,-1.1052666450232225,27.2575740814209,0.013582330616795923
1520,2005-10-31,26.969696044921875,27.19696807861328,26.51515007019043,26.51515007019043,58654.0,0.0073571135613212935,-1.9999958038378098,4.285742545768442,54.910731095161886,54.337485036213344,-0.0770702903538023,-0.3310208070276275,0.029310315527446562,-0.6429301771913316,14.523071502874242,0.6818180084228516,0.12051623166674474,0.2651515007019043,-0.44582328677316596,0.9761262881769746,-0.09033589303563261,0.6206388944394412,-0.8484840393066406,73.68421052631578,2.268591766599613,0.3554873937375353,10,-0.27272701263427734,-0.5151519775390625,-0.05303049087524414,-0.47727298736572266,0.15151596069335938,0,0.0011236298335601802,11.285760529439269,26.77272605895996,-1.7428596091802713,26.77272605895996,35.99886706948641,27.2575740814209,0.0011236298335601802
1521,2005-11-01,26.5,26.81818008422852,26.484848022460934,26.69696807861328,50476.0,-0.017415696644839107,-1.9333310953707452,-0.4333292770432163,51.250013768693336,55.10294040814555,0.38567876405008406,0.1398805322560932,0.508806383851784,-0.1759605444554282,14.640002753649139,0.48484802246094105,0.12134500478152788,-0.20075674057006765,-0.9154181629661231,0.5139046818259878,-0.5580874517680954,0.15657397062796008,-0.3787879943847656,32.89477825168744,-39.132883404347055,0.35733071119802756,11,0.19696903228759766,-0.0454559326171875,0.39772653579711914,-0.007576942443847656,0.7121200561523438,1,0.03887932255582971,-1.9999958038378098,26.969696044921875,11.285760529439269,26.77272605895996,-1.7428596091802713,26.77272605895996,0.03887932255582971
1522,2005-11-02,26.469696044921875,26.81818008422852,26.333332061767575,26.66666603088379,22020.0,-0.0011435454746462348,-1.0645098413446106,1.0000096835418524,58.85168616883194,56.30088540768516,0.45955965346221817,0.17686578670455333,0.545829534930359,-0.15028037290049667,15.429738647560102,0.4848480224609446,0.1479313110676337,-0.2295454978942857,-0.9461249996127918,0.48703400382422046,-0.5878352487535388,0.1287442529649674,-0.27939319610595703,32.39433623046563,-44.433047180252565,0.35828975085925224,11,0.22727298736572266,-0.0151519775390625,0.42803049087524414,0.022727012634277344,0.9242420196533203,2,0.029765284616865673,-1.9333310953707452,26.5,-1.9999958038378098,26.969696044921875,11.285760529439269,26.77272605895996,0.029765284616865673
1523,2005-11-03,26.37878608703613,26.81818008422852,26.060606002807614,26.66666603088379,47199.0,-0.003434491946241569,1.564101405395628,1.461542185941588,40.64514923888198,54.603018894613555,0.5434912320276197,0.3099182282786188,0.6405870308924939,-0.06215049919342519,15.249790005619898,0.7575740814209055,0.17366848170525273,-0.3371220588684132,-1.0034169886204332,0.3291728708836068,-0.6702695237444232,-0.003974593992403186,0.8939399719238317,27.999885864100982,-46.17044809843349,0.3331474648760098,11,0.2878799438476598,0.07575798034668324,0.5189404487609899,0.11363697052002308,1.43939399719239,3,0.024124081413550824,-1.0645098413446106,26.469696044921875,-1.9333310953707452,26.5,-1.9999958038378098,26.969696044921875,0.024124081413550824
1524,2005-11-04,26.212120056152344,26.363636016845703,26.212120056152344,26.22727203369141,67471.0,-0.006318184253584547,-18.99949647532729,0.0526329737895328,38.18179182570781,52.59543892298949,0.6555851397063712,0.49353489512150617,0.8043587558155316,0.09977036364878344,15.200228024615267,0.1666660308837855,0.22057462992725618,-0.49848508834838867,-1.1796311543850457,0.1826609776882684,-0.8390581213667154,-0.15791205533006192,1.0363636016845703,13.333255004775516,-57.48934941612092,0.3405730330183279,11,0.4545459747314453,0.24242401123046875,0.6856064796447754,0.2803030014038086,1.5606060028076172,4,0.03468212214484789,1.564101405395628,26.37878608703613,-1.0645098413446106,26.469696044921875,-1.9333310953707452,26.5,0.03468212214484789
1525,2005-11-07,26.31818008422852,26.560606002807614,26.121212005615234,26.121212005615234,26772.0,0.004046220902733877,-3.461575705930165,-12.999496475324477,40.697637824090194,50.56264397025358,0.478730131311913,0.36313348473041174,0.7014616723492928,-0.007079319979322207,16.54038435001592,0.43939399719237926,0.23189238843347226,-0.36515226364135245,-1.0639501332016224,0.33364560591891745,-0.7145511984214892,-0.01575332886121572,0.9065460205078075,33.9998539730662,-34.06105568702724,0.3493989347801358,11,0.3484859466552699,0.13636398315429332,0.5795464515686,0.17424297332763317,1.545455932617184,0,0.03569372936069093,-18.99949647532729,26.212120056152344,1.564101405395628,26.37878608703613,-1.0645098413446106,26.469696044921875,0.03569372936069093
1526,2005-11-08,26.15151405334473,26.363636016845703,26.03030204772949,26.121212005615234,78744.0,-0.00633273388776856,-2.1428520047116075,0.15384242940699516,42.9447549525769,47.98661315853274,0.5274712216191517,0.5181808977494953,0.8396235457627341,0.15733604647178723,18.013130658539986,0.3333339691162145,0.1803780559702055,-0.5075758934020946,-1.2457647593470185,0.2306129725428292,-0.8766703263745583,-0.13848146042963094,1.0499296493530217,15.384615384616149,-51.477808174216484,0.3690944329724623,11,0.4621210098266566,0.3030300140380824,0.746212482452389,0.34090900421142223,1.712121963500973,1,0.037079992779480486,-3.461575705930165,26.31818008422852,-18.99949647532729,26.212120056152344,1.564101405395628,26.37878608703613,0.037079992779480486
1527,2005-11-09,26.212120056152344,26.212120056152344,25.909090042114254,25.909090042114254,48774.0,0.002317494990308644,1.0000000000000235,10.00031472272822,37.16214089778213,45.924050872039764,0.33857708873864567,0.4659513541909419,0.7462338472234791,0.09335737817346512,19.215651110598593,0.3030300140380895,0.11609908974869398,-0.4371213912963867,-1.1943636984230963,0.32012091583032287,-0.8157425448597415,-0.05850023773303192,0.942477980346677,33.333333333333464,-30.204389118429226,0.37862115356335446,11,0.3409090042114258,0.24242401123046875,0.6856064796447754,0.2803030014038086,1.4848480224609375,2,0.0381502906997897,-2.1428520047116075,26.15151405334473,-3.461575705930165,26.31818008422852,-18.99949647532729,26.212120056152344,0.0381502906997897
1528,2005-11-10,26.484848022460934,26.606060028076172,26.07575607299805,26.07575607299805,13440.0,0.01040465119663514,-1.5925905204166593,1.350004720692329,38.81576876889303,44.828852726735455,0.02315413013192824,0.25146194892102613,0.43833088109499485,-0.18167543107542983,19.00136269124252,0.5303039550781214,0.023711708735323356,-0.19318132400513122,-0.8716240940929794,0.48526144608271693,-0.5324027090490553,0.14604006103879286,0.5950195343750018,82.60871944895186,22.467142060714536,0.3392213850439234,11,0.06818103790283558,-0.030303955078121447,0.3825755119323766,0.0075750350952183965,1.2121200561523473,3,0.03432491065620957,1.0000000000000235,26.212120056152344,-2.1428520047116075,26.15151405334473,-3.461575705930165,26.31818008422852,0.03432491065620957
1529,2005-11-11,26.65151405334473,26.65151405334473,26.393938064575195,26.393938064575195,11619.0,0.006292882282822765,-1.0000000000000275,0.6296285935416688,40.764323038818404,43.25702960936396,-0.18161248710516276,0.07554261995731792,0.24356272654382494,-0.34752320528194147,18.735040050557828,0.2575759887695348,-0.10164799404285674,-0.018181991577144174,-0.6934634169699656,0.6570994338156773,-0.3558227042735531,0.31945872111926477,0.35810685260790365,100.0,43.04546220258503,0.3376407126964104,11,-0.2878789901733434,-0.19696998596191762,0.022727489471431994,-0.15909099578857777,0.8030300140380788,4,0.04377485003473458,-1.5925905204166593,26.484848022460934,1.0000000000000235,26.212120056152344,-2.1428520047116075,26.15151405334473,0.04377485003473458
1530,2005-11-14,26.74242401123047,26.95454406738281,26.57575607299805,26.66666603088379,25099.0,0.0034110616644058567,-1.9411529490170203,0.2941189538224538,38.815819441120176,41.875452461855836,-0.3443649480692841,-0.021229013217030968,0.12893524480411855,-0.4336910099332698,18.567273457111565,0.3787879943847585,-0.14791534608707124,0.07575826644897532,-0.5975449063556901,0.7490614392536408,-0.2608933199533574,0.41240985285130805,-0.8333339691162145,79.71024540291467,26.857387666870693,0.33665158640233306,11,-0.31060695648193715,-0.28787994384765625,-0.07196998596191406,-0.15909194946289062,1.0454540252685547,0,0.038526875772249225,-1.0000000000000275,26.65151405334473,-1.5925905204166593,26.484848022460934,1.0000000000000235,26.212120056152344,0.038526875772249225
1531,2005-11-15,26.92424201965332,27.01515007019043,26.69696807861328,26.74242401123047,19598.0,0.0067988604303970135,-1.3333123526984594,2.3999848938795036,43.29270726510158,40.14667702810802,-0.5136962825444691,-0.20395752449060822,-0.07693036182948987,-0.6079679827545341,18.480767444889945,0.31818199157714844,-0.1582276679351402,0.25151567459106516,-0.42909817030401953,0.9321295194861499,-0.08879124785647718,0.5918225970386075,-0.9942428970336934,91.78091168385949,42.83529468870519,0.3403069224475429,11,-0.46212196350097656,-0.4696979522705078,-0.28787899017333984,-0.28787994384765625,0.6666660308837891,1,0.03489026716171528,-1.9411529490170203,26.74242401123047,-1.0000000000000275,26.65151405334473,-1.5925905204166593,26.484848022460934,0.03489026716171528
1532,2005-11-16,26.92424201965332,26.969696044921875,26.69696807861328,26.969696044921875,23562.0,0.0,11.000167848600562,-0.24999737739312877,53.78789901733398,41.60698255904713,-0.49443321887214964,-0.17976120578862265,-0.09951995788512136,-0.598898816252202,17.573096049651195,0.27272796630859375,-0.21246308784205326,0.23030357360839915,-0.45407765403613,0.9146848012529283,-0.11188704021386542,0.5724941874306637,-0.9508368591308596,90.32269198985607,39.97402322688566,0.34219061382226434,11,-0.46212196350097656,-0.4696979522705078,-0.2954549789428711,-0.2500009536743164,0.8636360168457031,2,0.03489026716171528,-1.3333123526984594,26.92424201965332,-1.9411529490170203,26.74242401123047,-1.0000000000000275,26.65151405334473,0.03489026716171528
1533,2005-11-17,27.106060028076172,27.121212005615234,26.66666603088379,26.66666603088379,29515.0,0.006752948078914578,-1.0689676128298513,-9.666778565733708,57.638904065998716,43.76888391907946,-0.6283120990713762,-0.35470553708716324,-0.29983835145185367,-0.7717079622931351,16.743669107605303,0.4545459747314453,-0.2138020407085861,0.39621248245239116,-0.31174997125114245,1.1041749361559248,0.042231255600622575,0.7501937093041597,-1.090985071166994,97.91660656541681,46.35848356349422,0.3539812268517672,11,-0.5909090042114258,-0.6515159606933594,-0.5303034782409668,-0.2954549789428711,0.9393939971923828,3,0.021799850289014877,11.000167848600562,26.92424201965332,-1.3333123526984594,26.92424201965332,-1.9411529490170203,26.74242401123047,0.021799850289014877
1534,2005-11-18,26.81818008422852,26.969696044921875,26.68181800842285,26.84848403930664,24684.0,-0.010620501229225865,1.1111002321873165,-0.06896761282984315,46.66664988200389,44.43210748106987,-0.2742634179575987,-0.08553070542847152,-0.030277736150026158,-0.4737404923858328,16.269637371862444,0.4242420196533203,-0.24850886325804922,0.1174235343933141,-0.5794334755346995,0.8142805443213277,-0.23100497057069447,0.46585203935732267,-0.7367369043969774,44.44428903124767,-4.136783155608043,0.34842850496400685,11,-0.3030290603637731,-0.2272720336914098,-0.34469652175903676,-0.0075750350952183965,1.2272739410400355,4,0.03276836801098093,-1.0689676128298513,27.106060028076172,11.000167848600562,26.92424201965332,-1.3333123526984594,26.92424201965332,0.03276836801098093
1535,2005-11-21,27.03030204772949,27.121212005615234,26.66666603088379,26.66666603088379,22585.0,0.007909633048728715,-1.5000052452137425,-11.999622356496758,63.15785488409598,46.67800747346087,-0.4187878795616875,-0.31876939427078455,-0.2557011707575363,-0.67105208791709,16.118270736937596,0.4545459747314453,-0.20779191385110352,0.3325757980346644,-0.3576330834926651,1.022784679561994,-0.012528642728998562,0.6776802387983274,-0.8864727383509248,79.99983215351162,28.218638412051163,0.34510444076366464,11,-0.5151510238647425,-0.43939399719237926,-0.5946974754333461,-0.21969699859618785,1.015151977539066,0,0.015695052867119363,1.1111002321873165,26.81818008422852,-1.0689676128298513,27.106060028076172,11.000167848600562,26.92424201965332,0.015695052867119363
1536,2005-11-22,26.92424201965332,26.969696044921875,26.53030204772949,26.69696807861328,114232.0,-0.00392374557594255,1.761903620091259,0.625003933910313,60.86957314965084,49.3121666125574,-0.21410467767440977,-0.2518759943694029,-0.16347235158737305,-0.5472610850411463,16.335836510589775,0.5,-0.1429202376871288,0.2431823730468743,-0.4049190991645837,0.8912838452583323,-0.0808683630588547,0.5672331091526033,-0.7217697485005559,66.66666666666686,11.919564578893912,0.32405073610572815,11,-0.3257579803466797,-0.33333396911621094,-0.5075769424438477,-0.11363697052001953,1.0909080505371094,1,0.03207652108517278,-1.5000052452137425,27.03030204772949,1.1111002321873165,26.81818008422852,-1.0689676128298513,27.106060028076172,0.03207652108517278
1537,2005-11-23,26.95454406738281,26.969696044921875,26.53030204772949,26.66666603088379,234672.0,0.001125455925829577,1.761903620091259,1.2666565959196534,64.17912130341793,52.13031689417128,-0.14306348391093238,-0.3225833203841866,-0.2046079787858055,-0.5604436497437142,16.013922117026606,0.43939399719238637,-0.0862735867206581,0.2886359214782672,-0.3153860696219475,0.8926579125784819,-0.013375074071841908,0.5906469170283764,-0.6969474121622952,71.79469798939296,13.099796741276833,0.30201099555010763,11,-0.1969690322875941,-0.3636360168456996,-0.5378789901733363,-0.12878799438476207,0.984848022460941,2,0.023608783052069926,1.761903620091259,26.92424201965332,-1.5000052452137425,27.03030204772949,1.1111002321873165,26.81818008422852,0.023608783052069926
1538,2005-11-24,27.01515007019043,27.01515007019043,26.68181800842285,26.712120056152344,27426.0,0.0022484521591652484,1.199993705743509,1.0526333225116242,70.86613861032848,55.47496306878351,-0.13470061243814868,-0.38377252935848816,-0.2736128674182048,-0.6021943092627069,14.858418115568304,0.3333320617675781,-0.017858305456961432,0.3371207237243645,-0.28537401475241,0.959615462201139,0.025873354485977273,0.6483680929627518,-0.7057364939462332,82.0510834164497,16.890447714526374,0.31124736923838703,11,-0.1893930435180664,-0.4242420196533203,-0.6174240112304688,-0.1893939971923828,0.8636360168456996,3,0.02860350448918103,1.761903620091259,26.95454406738281,1.761903620091259,26.92424201965332,-1.5000052452137425,27.03030204772949,0.02860350448918103
1539,2005-11-25,27.136362075805664,27.136362075805664,26.81818008422852,27.0,14800.0,0.004486815927370547,3.6667226162001354,0.4499952793076318,71.0937538417056,59.06140022440411,-0.20104642491206803,-0.5020872952235678,-0.40589605466751166,-0.7058320505201543,13.555215508709306,0.3181819915771449,0.07085539957483888,0.44015092849731374,-0.2144061235113668,1.0947079805059943,0.11287240249297525,0.7674294545016522,-0.7782405937992039,100.0,29.62138141782887,0.32727852600433943,11,-0.30303001403808594,-0.5454540252685547,-0.7386360168457031,-0.3106060028076172,0.8939399719238246,4,0.0335008777861725,1.199993705743509,27.01515007019043,1.761903620091259,26.95454406738281,1.761903620091259,26.92424201965332,0.0335008777861725
1540,2005-11-28,27.0,27.15151405334473,26.863636016845703,26.969696044921875,48648.0,-0.005025068409123312,-1.3749960660897225,0.22223154714447568,72.22226107563806,62.275795092241495,-0.027161107013121466,-0.3829737829273512,-0.2829064317691419,-0.5474297725921176,13.345298283220231,0.287878036499027,0.1391729859556463,0.3022736549377427,-0.3550832855764341,0.9596305954519195,-0.026404815319345687,0.6309521251948311,-0.579619270489605,75.60992833764179,-1.6538012691454895,0.32867847025708785,11,-0.15909194946289062,-0.4090919494628906,-0.6022739410400391,-0.17424392700195312,0.93939208984375,0,0.03872051945439092,3.6667226162001354,27.136362075805664,1.199993705743509,27.01515007019043,1.761903620091259,26.95454406738281,0.03872051945439092
1541,2005-11-29,27.53030204772949,27.545454025268555,26.74242401123047,27.0,85859.0,0.01964081658257366,1.8648641292328838,17.499433534743087,77.70703088354517,64.9334764107094,-0.5167996984280556,-0.877099902096905,-0.808483149813636,-1.050690704935196,13.401630927168295,0.8030300140380859,0.20904275361259295,0.7810606002807567,0.033633902299413876,1.5284872982620996,0.4073472512900871,1.1547739492714264,-1.0368079858356616,98.5074178177934,15.038783478908144,0.3737133489906714,11,-0.4924240112304652,-0.8030300140380824,-1.128787994384762,-0.7045459747314418,0.5757579803466832,1,0.018712180369323317,-1.3749960660897225,27.0,3.6667226162001354,27.136362075805664,1.199993705743509,27.01515007019043,0.018712180369323317
1542,2005-11-30,27.2575740814209,27.409090042114254,26.84848403930664,26.93939208984375,38006.0,-0.009906464732415965,-1.2424325654318302,0.6000014386884955,66.24202493807996,65.88937872982955,-0.2143581779443231,-0.5716272779147538,-0.5277516476884827,-0.7551361114961743,13.179868761772424,0.681818008422848,0.2758207402558597,0.4689387321472154,-0.2992156549843443,1.237093119278775,0.08486153858143552,0.8530159257129952,-0.6378448239221051,66.666519432678,-16.212317002448245,0.3840771935657805,11,-0.219696044921875,-0.5303020477294922,-0.8030300140380859,-0.43181800842285156,1.1818180084228516,2,0.02779322864560796,1.8648641292328838,27.53030204772949,-1.3749960660897225,27.0,3.6667226162001354,27.136362075805664,0.02779322864560796
1543,2005-12-01,27.01515007019043,27.409090042114254,26.712120056152344,27.121212005615234,71814.0,-0.008893821970595295,1.0444458120844153,-0.33333732968067187,57.4074045293763,67.08279591287094,0.01543753573497142,-0.29416608596983806,-0.2726492338824862,-0.4929988266276979,12.301370490551426,0.6969699859619105,0.3155370141756677,0.19469652175903462,-0.5544609090731321,0.9438539525912013,-0.17988219365704694,0.5692752371751162,0.530303955078125,36.3635739413651,-42.517516267921884,0.3745787154160827,12,0.02272796630859375,-0.28787803649902344,-0.49242401123046875,-0.1893939971923828,1.6212120056152344,3,0.03421198909693146,-1.2424325654318302,27.2575740814209,1.8648641292328838,27.53030204772949,-1.3749960660897225,27.0,0.03421198909693146
1544,2005-12-02,27.121212005615234,27.24242401123047,26.7575740814209,26.92424201965332,45513.0,0.003926016888643469,1.2069028384895537,-1.8571223047458054,57.66871686828877,66.47289168889235,-0.04818615703826268,-0.3463886038779549,-0.3694234761654087,-0.578772544265469,11.375397081138896,0.4848499298095703,0.3297298405735738,0.25530385971069336,-0.4473136030178573,0.957921322439244,-0.09600487165358373,0.6066125910749705,0.40757534027099496,49.09099648208887,-28.458945719036777,0.35130873136427593,12,-0.08333396911621094,-0.3939399719238281,-0.5151524543762207,-0.2954559326171875,2.181818008422855,4,0.027932899210553197,1.0444458120844153,27.01515007019043,-1.2424325654318302,27.2575740814209,1.8648641292328838,27.53030204772949,0.027932899210553197
1545,2005-12-05,27.2575740814209,27.27272605895996,27.07575607299805,27.212120056152344,32683.0,0.005027875442197516,4.199979858505911,0.23076625124674394,56.87498033044853,66.0290480423143,-0.16642025017389983,-0.4308553657062646,-0.5025370736281118,-0.6911863121694779,10.986201754498564,0.1969699859619105,0.32303451103053504,0.34469623565673757,-0.3287414168821634,1.0181338881956385,0.007977409387287082,0.6814150619261881,0.2548799186706532,65.45443309445717,-9.870095351734392,0.3367188262694502,12,-0.219696044921875,-0.5303020477294922,-0.6818175315856934,-0.43181800842285156,2.1818180084228516,0,0.028349110012519052,1.2069028384895537,27.121212005615234,1.0444458120844153,27.01515007019043,-1.2424325654318302,27.2575740814209,0.028349110012519052
1546,2005-12-06,27.121212005615234,27.212120056152344,27.03030204772949,27.121212005615234,132594.0,-0.005002722377212998,1.0000209810751093,0.0,53.8461653058899,64.88094182036674,0.000916702822589599,-0.22990863085723134,-0.37714388786048403,-0.5350546256912807,10.342030844867724,0.2272720336914098,0.36634112491337945,0.15984926223755025,-0.4152341428150841,0.7349326672901846,-0.12769244028876514,0.44739096476386564,0.3752353155975321,58.69577710699978,-14.123037959009416,0.28754170252631633,12,-0.00757598876953125,-0.3939399719238281,-0.5454554557800293,-0.2954559326171875,2.6212120056152344,1,0.03016753396047034,4.199979858505911,27.2575740814209,1.2069028384895537,27.121212005615234,1.0444458120844153,27.01515007019043,0.03016753396047034
1547,2005-12-07,27.212120056152344,27.24242401123047,26.7575740814209,26.7575740814209,37679.0,0.0033519169614650846,-1.1333372497513774,100.0,52.147231682923646,62.80106327287733,-0.055442160530315476,-0.255139047679954,-0.4786790919532322,-0.6059476024422956,9.092518548915413,0.4848499298095703,0.3557211877410289,0.2007573127746589,-0.263193457910571,0.6647080834598889,-0.031218072567956057,0.4327326981172739,0.26864071975921533,71.73910068881001,2.008445684055289,0.2319753853426146,12,-0.08333301544189453,-0.4848480224609375,-0.6363635063171387,-0.3863639831542969,2.2575759887695312,2,0.032850802145484304,1.0000209810751093,27.121212005615234,4.199979858505911,27.2575740814209,1.2069028384895537,27.121212005615234,0.032850802145484304
1548,2005-12-08,27.393938064575195,27.393938064575195,27.121212005615234,27.121212005615234,47199.0,0.006681508388455937,1.0,0.5999966430702479,62.17952701007004,61.81059362491782,-0.1987826750720707,-0.38510267959942013,-0.6599499707578396,-0.766006209490115,9.012126367446985,0.27272605895996094,0.36343130014044434,0.3371208190917976,-0.08596630606677991,0.7602079442503751,0.12557725651251062,0.5486643816710846,0.07144989694117854,100.0,25.952523359615412,0.21154356257928816,12,-0.2651510238647461,-0.6666660308837891,-0.8181815147399902,-0.5681819915771484,1.8484859466552734,3,0.038163699677064455,-1.1333372497513774,27.212120056152344,1.0000209810751093,27.121212005615234,4.199979858505911,27.2575740814209,0.038163699677064455
1549,2005-12-09,27.81818008422852,28.0,27.287878036499023,27.287878036499023,116143.0,0.015486711645958495,-1.6857220957375256,1.9444494954086866,65.29414596037591,61.040803056555355,-0.5767938851078043,-0.7562319518069742,-1.0787038508313849,-1.1645913364409175,9.544425877051294,0.7121219635009766,0.3744898955616094,0.7030295372009299,0.2009056037071879,1.2051534706946718,0.4519675704540589,0.9540915039478008,-1.1060600280761754,85.36573383953396,11.572541726612812,0.25106196674687176,12,-0.4621200561523473,-0.8636350631713903,-1.2575750350952184,-0.9924240112304723,1.2727279663085902,4,0.0294117727723322,1.0,27.393938064575195,-1.1333372497513774,27.212120056152344,1.0000209810751093,27.121212005615234,0.0294117727723322
1550,2005-12-12,27.77272605895996,27.81818008422852,27.560606002807614,27.81818008422852,94835.0,-0.0016339683304562591,10.333389282865395,-0.08571346360658237,66.8675018579467,59.83641094259997,-0.45840809981516983,-0.6636587596176824,-1.0140115631657274,-1.0934842575672121,10.840069639045735,0.25757408142090554,0.3688569404957782,0.606060409545897,0.055842370522444895,1.1562784485693491,0.33095139003417273,0.8811694290576213,-1.0348484039306634,81.70724405846583,6.7229113640852205,0.275109019511726,12,-0.41666603088378906,-0.818181037902832,-1.2121210098266602,-0.9469699859619141,-0.16666603088378906,0,0.055100963147419524,-1.6857220957375256,27.81818008422852,1.0,27.393938064575195,-1.1333372497513774,27.212120056152344,0.055100963147419524
1551,2005-12-13,27.863636016845703,27.87878608703613,27.57575607299805,27.57575607299805,69692.0,0.0032733537821509895,-1.1052526965785943,-6.333431245016421,67.64711545012133,59.99253211060457,-0.5554764332954605,-0.717362788048721,-1.0861840372422975,-1.1540812697696268,12.109499372332264,0.30303001403807883,0.35761973465756114,0.6500006675720229,0.03085186266564577,1.2691494724784,0.34042626511883256,0.9595750700252133,-1.1005159149169899,89.024377138699,13.07326417189141,0.3095744024531889,12,-0.5075759887695312,-0.9090909957885742,-1.3030309677124023,-1.0378799438476562,-0.060606002807613635,1,0.056552420941953896,10.333389282865395,27.77272605895996,-1.6857220957375256,27.81818008422852,1.0,27.393938064575195,0.056552420941953896
1552,2005-12-14,27.863636016845703,27.87878608703613,27.545454025268555,27.87878608703613,36227.0,0.0,43.00402870453987,-0.05262634828928415,66.8675269838116,61.04365682776405,-0.5145791651770821,-0.6781462039345101,-1.0646180088033468,-1.1212832370753176,13.407266644518373,0.3333320617675746,0.357473923598878,0.603030967712403,-0.06433135271473489,1.270393288139541,0.2693498074988341,0.936712127925972,-1.0757783169555637,84.48272119946694,8.91890731782425,0.33368116021356853,12,-0.4848489761352539,-0.9090909957885742,-1.3295464515686035,-1.0378799438476562,0.6060600280761719,2,0.06742795496068399,-1.1052526965785943,27.863636016845703,10.333389282865395,27.77272605895996,-1.6857220957375256,27.81818008422852,0.06742795496068399
1553,2005-12-15,27.69696807861328,27.863636016845703,27.621212005615234,27.621212005615234,32036.0,-0.005981557400895454,-5.400120852006647,-5.000377691049895,60.94676098869789,61.407883952253954,-0.2693493387951307,-0.49006497512056413,-0.8632224760780218,-0.9309209020917173,14.410440361774738,0.24242401123046875,0.2846775252035627,0.4068176269531243,-0.2836572867574034,1.097292540663652,0.06158017009786221,0.7520550838083864,-0.8848675327209463,57.4466261513779,-14.405458759430019,0.34523745685526364,12,-0.31818103790283203,-0.6590900421142578,-1.1931815147399902,-0.8712120056152344,0.6666679382324219,3,0.06400440514922057,43.00402870453987,27.863636016845703,-1.1052526965785943,27.863636016845703,10.333389282865395,27.77272605895996,0.06400440514922057
1554,2005-12-16,27.69696807861328,27.72727203369141,27.57575607299805,27.66666603088379,60396.0,0.0,2.3333193462431567,0.39999496449972305,64.37498033044847,62.24121728558728,-0.20013598256941734,-0.443596140008939,-0.836570994986424,-0.9069859551449326,15.402794788805158,0.15151596069335938,0.26483801632424075,0.3628782272338853,-0.3128233991655307,1.0385798536333013,0.025027414034177298,0.7007290404335933,-0.8611095436387934,45.4543893981534,-24.851527904731178,0.3378508131997087,12,-0.31818103790283203,-0.4999990463256836,-1.1931815147399902,-0.9393939971923828,0.4848499298095703,4,0.055798740433633975,-5.400120852006647,27.69696807861328,43.00402870453987,27.863636016845703,-1.1052526965785943,27.863636016845703,0.055798740433633975
1555,2005-12-19,27.45454406738281,27.51515007019043,27.22727203369141,27.27272605895996,80034.0,-0.008752727393929627,-1.1111149964682394,6.0001888336374485,48.22693959032881,61.61685887274715,0.08176496425889823,-0.1768252838310893,-0.5873473603681489,-0.6417936884578204,15.629702716539487,0.46969604492187145,0.2849068576818361,0.09924211502074698,-0.562803103908557,0.761287333950051,-0.2317804944439068,0.43026472448540076,-0.595402703107812,34.88367327222462,-30.539049009192247,0.33102260946465256,12,-0.07575702667235973,-0.18939304351806285,-1.0454545021057093,-0.6969699859619105,0.34848594665528054,0,0.05960266464954245,2.3333193462431567,27.69696807861328,-5.400120852006647,27.69696807861328,43.00402870453987,27.863636016845703,0.05960266464954245
1556,2005-12-20,27.787878036499023,27.81818008422852,27.287878036499023,27.287878036499023,90545.0,0.012141304124304586,-1.121208190917983,2.750002622606925,62.06899545424546,62.71927706956068,-0.16433955220288965,-0.4660341784759474,-0.9025413033687748,-0.9601089180039111,16.530899076101775,0.5303020477294957,0.30807847405773003,0.38939428329467773,-0.26690465951138975,1.0456932261007452,0.06124481189164399,0.7175437546977115,-0.9059194995095261,86.04664779364231,19.922805176357997,0.32814947140303385,12,-0.22727203369140625,-0.5227270126342773,-1.3446974754333496,-1.0378789901733398,-0.8636360168457031,1,-0.006543069182326056,-1.1111149964682394,27.45454406738281,2.3333193462431567,27.69696807861328,-5.400120852006647,27.69696807861328,-0.006543069182326056
1557,2005-12-21,27.59090805053711,27.69696807861328,27.393938064575195,27.57575607299805,67244.0,-0.007088342107418044,1.6666722615730638,0.030303955078117895,63.38029792209833,62.852696059786055,0.10282521993303462,-0.23077702150310841,-0.6820193138047763,-0.7425810581226102,17.480797206754016,0.3939399719238281,0.32252304627446904,0.16060609817504812,-0.46610732507081565,0.7873195214209119,-0.152750613447882,0.4739628097979782,-0.6865886842874005,57.14277150684251,-12.21903963372479,0.31335671162293155,12,0.02272796630859375,-0.3257570266723633,-1.1325759887695312,-0.9090909957885742,-0.969696044921875,2,0.007688110993391284,-1.121208190917983,27.787878036499023,-1.1111149964682394,27.45454406738281,2.3333193462431567,27.69696807861328,0.007688110993391284
1558,2005-12-22,27.787878036499023,27.84848403930664,27.45454406738281,27.469696044921875,17595.0,0.007138945394661533,-1.2608657577432463,20.999370594164038,64.86486486486477,62.80499816028482,-0.03619399955818281,-0.38671500155122374,-0.8365439358748361,-0.92392918982884,18.48710566269183,0.3939399719238317,0.3644197456959617,0.3189396858215332,-0.29515961882482245,0.9330389904678889,0.011890033498353603,0.6259893381447128,-0.8616450575743073,90.24390992772351,17.561280325142604,0.3070496523231785,12,-0.2348489761352539,-0.5227270126342773,-1.3295459747314453,-1.1060609817504883,-1.2727279663085938,3,0.024536526593620822,1.6666722615730638,27.59090805053711,-1.121208190917983,27.787878036499023,-1.1111149964682394,27.45454406738281,0.024536526593620822
1559,2005-12-23,28.045454025268555,28.045454025268555,27.57575607299805,27.57575607299805,60710.0,0.009269365168193433,-1.000000000000015,1.4761927598175155,66.66669356517687,62.782686127754836,-0.28847731049899394,-0.6036410389154767,-1.0771135468530986,-1.158904543324688,19.378530195442135,0.46969795227050426,0.41715141026487856,0.5310610771179185,-0.1132257545039792,1.1753479087398162,0.20891766130696965,0.8532044929288674,-1.097745705922332,100.0,25.312369302583477,0.3221434158109486,12,-0.4090909957885742,-0.7575759887695312,-1.5606064796447754,-1.378788948059082,-1.3484859466552734,4,0.011345225193732711,-1.2608657577432463,27.787878036499023,1.6666722615730638,27.59090805053711,-1.121208190917983,27.787878036499023,0.011345225193732711
1560,2005-12-26,28.045454025268555,28.045454025268555,28.045454025268555,28.045454025268555,0.0,0.0,1.0,0.0,70.74827893020051,63.12725984776363,-0.2745995251042217,-0.5494742205626544,-1.0592681276247333,-1.1399453126340475,20.277735062376316,0.0,0.43218015195449766,0.4787883758544922,-0.1593880200262099,1.1169647717351943,0.15970017791413937,0.797876573794845,-1.0538358776854402,100.0,22.327441848972512,0.31908819794035176,12,-0.4090909957885742,-0.7575759887695312,-1.492424488067627,-1.4545459747314453,-1.4090919494628906,0,0.004862249084341297,-1.000000000000015,28.045454025268555,-1.2608657577432463,27.787878036499023,1.6666722615730638,27.59090805053711,0.004862249084341297
1561,2005-12-27,28.045454025268555,28.07575607299805,27.74242401123047,28.045454025268555,17275.0,0.0,10.000314722728103,0.0,69.50354040056376,63.420150227402765,-0.27501740343608816,-0.5364031664059326,-1.0410547745098775,-1.119583965149765,19.881046937356235,0.3333320617675817,0.4037864392371091,0.45303077697753835,-0.2196191597510122,1.125680713706089,0.1167058086132613,0.7893557453418154,-1.0116824425780209,95.55569853609633,16.424867973499644,0.3363249683642757,12,-0.3939399719238246,-0.7424249649047852,-1.492424488067627,-1.530303955078125,-1.2272739410400355,1,-0.008643968145855108,1.0,28.045454025268555,-1.000000000000015,28.045454025268555,-1.2608657577432463,27.787878036499023,-0.008643968145855108
1562,2005-12-28,28.01515007019043,28.03030204772949,27.27272605895996,27.27272605895996,24855.0,-0.001080530022827264,-1.0408175848567898,100.0,65.6488256197663,63.94260185307703,-0.2469281102129024,-0.47055929676809427,-0.9827450233531465,-1.069130100065422,19.0888308694166,0.7727279663085938,0.3736587965439071,0.3848480224609361,-0.29370355181457697,1.0633995967364491,0.04557223532317778,0.7241238095986944,-0.9188594180814462,92.45283467016887,15.30244762939688,0.3392757871377573,12,-0.3636360168456996,-0.7121210098266602,-1.4204540252685547,-1.5378789901733398,-1.3333320617675781,2,-0.03893993242241778,10.000314722728103,28.045454025268555,1.0,28.045454025268555,-1.000000000000015,28.045454025268555,-0.03893993242241778
1563,2005-12-29,27.93939208984375,28.01515007019043,27.51515007019043,27.87878608703613,22872.0,-0.002704178994468065,3.714269015312958,0.08163260063097148,53.70369075260382,62.756903011094295,-0.14881548127740274,-0.33941095046574077,-0.8885647318581817,-0.9761193541084268,18.74055200992982,0.5,0.3299294658731249,0.2628779411315918,-0.36313141950807193,0.8888873017712555,-0.050126739188240066,0.5758826214514237,-0.784333512481421,83.01881862813755,6.622271143839612,0.3130046803198319,12,-0.2878780364990199,-0.5606050491333008,-1.265150547027588,-1.4621210098266602,-1.2424240112304688,3,-0.04717998444596394,-1.0408175848567898,28.01515007019043,10.000314722728103,28.045454025268555,1.0,28.045454025268555,-0.04717998444596394
1564,2005-12-30,27.87878608703613,28.0,27.606060028076172,28.0,39101.0,-0.002169195471853236,5.4999134553350855,-2.000031471282396,53.21098268566243,63.310685577242474,-0.06672297209842881,-0.23098192699418618,-0.8166992079245396,-0.9015829022159032,18.373451728107923,0.3939399719238281,0.28653585812838855,0.16439323425292685,-0.4096642010916831,0.7384506695975368,-0.12263548341937991,0.4514219519252336,-0.6684856599356586,75.47165329830644,-0.2426703794976106,0.2870287176723052,12,-0.20454502105712535,-0.48484802246093395,-1.170453548431393,-1.4242420196533168,-1.2727260589599574,4,-0.0489130341826397,3.714269015312958,27.93939208984375,-1.0408175848567898,28.01515007019043,10.000314722728103,28.045454025268555,-0.0489130341826397
1565,2006-01-02,28.03030204772949,28.03030204772949,27.72727203369141,27.72727203369141,4435.0,0.005434811982858001,1.0,-2.499960661515816,54.867225089595216,62.51048887005911,-0.1430187951000228,-0.33902056311479,-0.9578935584168278,-1.0383878346579145,17.874930812422008,0.30303001403807883,0.2765089465083328,0.27727279663085724,-0.27075409757866353,0.825299690840378,0.0032593495260968552,0.5512862437356176,-0.7680742818751618,94.33968538236905,19.470050360942153,0.2740134471047598,1,-0.35606098175048473,-0.6363639831542933,-1.3181819915771449,-1.5757579803466761,-1.1666660308837855,0,-0.04756759191698434,5.4999134553350855,27.87878608703613,3.714269015312958,27.93939208984375,-1.0408175848567898,28.01515007019043,-0.04756759191698434
1566,2006-01-03,27.93939208984375,27.969696044921875,27.74242401123047,27.87878608703613,39527.0,-0.0032432742869106246,2.7499331245771113,0.20000000000001641,52.100792332673926,61.257210471234174,-0.031688784532232006,-0.19359761890808613,-0.8628785290939547,-0.9326622989239581,17.52583749827395,0.2878780364990199,0.2564708671226086,0.14545383453368999,-0.3199042411013231,0.6108119101687031,-0.08722520328381478,0.37813287235119475,-0.628352625560801,87.99988922122563,13.753616369067032,0.23267903781750598,1,-0.2651510238647461,-0.5454540252685547,-1.2234840393066406,-1.4848480224609375,-1.1818180084228516,1,-0.04663773677852323,1.0,28.03030204772949,5.4999134553350855,27.87878608703613,3.714269015312958,27.93939208984375,-0.04663773677852323
1567,2006-01-04,28.106060028076172,28.15151405334473,27.77272605895996,27.77272605895996,56255.0,0.005965338748118443,-1.2727236314323038,5.500015735640905,61.34453248140817,60.86606242862789,-0.13141764697775216,-0.3055243592960224,-1.0234200622049947,-1.0831531488267885,18.29012304913799,0.3787879943847692,0.3093788340685997,0.26742477416992116,-0.12929926053836382,0.6641488088782062,0.06906275681577867,0.46578679152406366,-0.7491375672703171,92.85722849315674,15.80489724411261,0.1983620173541433,1,-0.3939399719238281,-0.6742429733276367,-1.223484992980957,-1.5151519775390625,-0.9848480224609375,2,-0.04582214449699251,2.7499331245771113,27.93939208984375,1.0,28.03030204772949,5.4999134553350855,27.87878608703613,-0.04582214449699251
1568,2006-01-05,28.43939208984375,28.43939208984375,28.045454025268555,28.045454025268555,43639.0,0.011859793277129604,1.0,1.1818119395981987,67.37584726696136,60.944857284381726,-0.4052275376008758,-0.586592685720408,-1.3309955656752415,-1.3982055795911137,18.92339025930618,0.3939380645751953,0.31175836951629776,0.548484134674073,0.1239455521049635,0.9730227172431825,0.33621484338952,0.7607534259586259,-1.0189023016347853,100.0,18.16790602757206,0.21226929128455385,1,-0.5833330154418945,-0.8636360168457031,-1.5568170547485352,-1.8484840393066406,-1.3636360168456996,3,-0.061800690952482085,-1.2727236314323038,28.106060028076172,2.7499331245771113,27.93939208984375,1.0,28.03030204772949,-0.061800690952482085
1569,2006-01-06,28.636362075805664,28.69696807861328,28.30303001403809,28.30303001403809,268943.0,0.006925956270079858,-1.363637404012343,0.846153473711723,78.26080214113506,61.779582085596665,-0.5694456923280704,-0.7579860220423527,-1.4993891404574171,-1.5762907564476265,18.367436142166515,0.39393806457519176,0.3345616203801036,0.7045450210571289,0.16689943193809498,1.2421906101761628,0.4357222264976137,0.9733678156166441,-1.113982057433219,93.74999999999997,5.732250048402733,0.26882279455951685,1,-0.651515007019043,-0.9090909957885742,-1.7537870407104492,-2.0454540252685547,-1.7575759887695348,4,-0.06772487343393874,1.0,28.43939208984375,-1.2727236314323038,28.106060028076172,2.7499331245771113,27.93939208984375,-0.06772487343393874
1570,2006-01-09,29.30303001403809,29.31818008422852,28.560606002807614,28.636362075805664,73048.0,0.02328046895299174,1.173913281446694,2.0000114441354846,81.24994099153113,63.08473770681526,-1.1610650879015125,-1.3746059000246262,-2.13549464699366,-2.2212151606638386,18.18503216559961,0.7575740814209055,0.35856566721603045,1.294697761535648,0.4854262596790022,2.103969263392294,0.8900620106073269,1.6993335124639692,-1.6396994284367459,99.03855232100707,10.326512838491396,0.4046357509283222,1,-1.0075769424438512,-1.2651529312133825,-2.4204549789428746,-2.71212196350098,-2.181818008422855,0,-0.0920372393117671,-1.363637404012343,28.636362075805664,1.0,28.43939208984375,-1.2727236314323038,28.106060028076172,-0.0920372393117671
1571,2006-01-10,29.43939208984375,29.53030204772949,29.27272605895996,29.30303001403809,269504.0,0.00465351452530105,-1.615383125623336,0.20454272357420553,89.10248961450193,65.690700372897,-1.2056947793754915,-1.4618112262182237,-2.2239375966966186,-2.334820018982956,17.978470051635597,0.2575759887695277,0.363996215473545,1.3522720336914062,0.32488734941924235,2.37965671796357,0.8385796915553243,1.8659643758274882,-1.5443825744346,94.82753755930722,2.034532183792493,0.5136923421360824,1,-0.9166660308837891,-1.2954540252685547,-2.556817054748535,-2.8484840393066406,-2.272726058959961,1,-0.08749352110047992,1.173913281446694,29.30303001403809,-1.363637404012343,28.636362075805664,1.0,28.43939208984375,-0.08749352110047992
1572,2006-01-11,29.74242401123047,29.893938064575195,29.30303001403809,29.5,95360.0,0.01029341640146364,1.1666724947023026,1.777796427622331,89.57048581479494,69.67589982425157,-1.3834287361117639,-1.704249943142159,-2.4735642094912187,-2.6145531440947067,18.046593415795368,0.5909080505371058,0.37294619371528626,1.5613645553588853,0.30251708945198175,2.820212021265789,0.9319408224054335,2.190788288312337,-1.5857676906500657,91.8033345096364,-1.2579122082296266,0.6294237329534516,1,-0.9924249649047852,-1.4166679382324219,-2.821969985961914,-3.1515159606933594,-2.6515159606933594,2,-0.10035664640792286,-1.615383125623336,29.43939208984375,1.173913281446694,29.30303001403809,-1.363637404012343,28.636362075805664,-0.10035664640792286
1573,2006-01-12,29.469696044921875,29.66666603088379,29.287878036499023,29.30303001403809,50344.0,-0.009169661699584886,-2.846149376870116,0.6874980330448319,78.65846778310059,72.50339816841137,-0.9731344542619773,-1.3617202517258775,-2.1465682075647337,-2.3208434524092816,18.10005266284373,0.4545459747314453,0.3862150129548425,1.2000001907348619,-0.16083717156302058,2.5608375530327443,0.5195815095859224,1.8804188718838013,-1.0003290104224085,73.33334132603754,-18.071517459518233,0.6804186811489404,1,-0.6590909957885742,-0.9621210098266602,-2.5416665077209473,-2.8787879943847656,-2.4090900421142614,3,-0.07969149175229873,1.1666724947023026,29.74242401123047,-1.615383125623336,29.43939208984375,1.173913281446694,29.30303001403809,-0.07969149175229873
1574,2006-01-13,29.24242401123047,29.68181800842285,29.19696807861328,29.68181800842285,63089.0,-0.007712058968812108,1.2069028384895537,-2.636374040123195,72.06700728233007,74.41448507871523,-0.5946189604062546,-1.0674592379688477,-1.861177203454755,-2.0761175059329275,18.230432386095586,0.4848499298095703,0.41502101373818334,0.8954553604125977,-0.5034301593066779,2.294340880131873,0.19601260055296166,1.5948981202722337,-0.5166341913173724,51.13639939918474,-37.562695557951116,0.699442759859637,1,-0.4242429733276367,-0.681818962097168,-2.314394474029541,-2.6515159606933594,-2.1212120056152344,4,-0.07409330831809002,-2.846149376870116,29.469696044921875,1.1666724947023026,29.74242401123047,-1.615383125623336,29.43939208984375,-0.07409330831809002
1575,2006-01-16,29.09090805053711,29.37878608703613,28.969696044921875,29.37878608703613,60888.0,-0.005181374862602728,1.8421066580093344,0.6551706175744051,68.25392490740143,76.20927758701829,-0.3093678720649713,-0.8295992899906004,-1.6555237685921398,-1.9054322473813272,19.39185179959554,0.40909004211425426,0.4838925930852369,0.662121200561522,-0.7081129823543932,2.0323553834774373,-0.02299589089643561,1.3472382920194796,-0.1548515465848368,13.114747332165285,-71.63054980869383,0.6851170914579577,1,-0.25757598876953125,-0.5303030014038086,-1.935605525970459,-2.2727270126342773,-1.4545459747314453,0,-0.07604169521480908,1.2069028384895537,29.24242401123047,-2.846149376870116,29.469696044921875,1.1666724947023026,29.74242401123047,-0.07604169521480908
1576,2006-01-17,27.606060028076172,28.18181800842285,27.27272605895996,28.03030204772949,287212.0,-0.0510416525974865,1.4999986887000034,1.4736866515162617,45.26317230815032,74.42245978998965,1.2552248461550093,0.6755655724248513,-0.12730317191833507,-0.4246121451611131,19.25622448157358,1.8181819915771484,0.5288934381273833,-0.8136359214782729,-2.2040380274984095,0.5767661845418637,-1.508836974488343,-0.11843486846820284,2.2878780364990234,12.716787821898171,-68.11840848420034,0.6952010530100685,1,0.9772720336914062,0.9545450210571289,-0.4507575035095215,-0.7878789901733398,0.25757598876953125,1,-0.01756310107157022,1.8421066580093344,29.09090805053711,1.2069028384895537,29.24242401123047,-2.846149376870116,29.469696044921875,-0.01756310107157022
1577,2006-01-18,27.80303001403809,27.95454406738281,27.469696044921875,27.57575607299805,137425.0,0.007135027083241541,-1.2068941567658324,-0.5357176576374103,48.46418273847352,72.32116373126877,1.1295319822956387,0.5220687842042828,-0.27967133823448975,-0.6266829167456258,19.113267694756317,0.48484802246093395,0.5678402093391597,-0.6272720336914013,-1.994091105853098,0.7395470384702953,-1.3106815697722496,0.056137502389447036,2.0384838104248004,22.01260749704304,-56.1278849004442,0.6834095360808485,1,0.7803020477294886,0.7575750350952113,-0.6477274894714391,-0.9848489761352575,-0.04545593261719105,2,-0.02288829608977838,1.4999986887000034,27.606060028076172,1.8421066580093344,29.09090805053711,1.2069028384895537,29.24242401123047,-0.02288829608977838
1578,2006-01-19,28.469696044921875,28.469696044921875,27.863636016845703,28.03030204772949,77081.0,0.02397817901671795,1.7586176959573554,1.9333232625863512,55.85586062383735,69.83172578490236,0.5225704944047322,-0.09581036289996803,-0.9018614217054619,-1.2970441344115038,18.265819833647672,0.6666660308837855,0.6412409122134619,0.005303096771239524,-1.32764162692947,1.338247820471949,-0.661169265079117,0.671775458621596,1.3204420242309567,49.68552513027905,-27.603166615535848,0.6664723618503555,1,0.11363601684570312,0.09090900421142578,-1.303030014038086,-1.651515007019043,-1.030303955078125,3,-0.04843002159942977,-1.2068941567658324,27.80303001403809,1.4999986887000034,27.606060028076172,1.8421066580093344,29.09090805053711,-0.04843002159942977
1579,2006-01-20,28.363636016845703,28.45454406738281,28.212120056152344,28.212120056152344,59941.0,-0.003725365662802349,-2.199979858505958,0.344829382425584,53.33333841959445,66.72988105468717,0.6547275599373137,0.037217436974149365,-0.7570138416738743,-1.1924304260917822,16.934530625701623,0.25757598876953125,0.6858119053420779,-0.11666603088378835,-1.4360839984349205,1.2027519366673438,-0.7763750146593544,0.5430429528917777,1.3761538121032721,51.79861653241956,-22.369367150792428,0.6597089837755665,1,0.219696044921875,0.19696903228759766,-1.1553034782409668,-1.545454978942871,-0.5757579803466797,4,-0.04594016131303458,1.7586176959573554,28.469696044921875,-1.2068941567658324,27.80303001403809,1.4999986887000034,27.606060028076172,-0.04594016131303458
1580,2006-01-23,28.18181800842285,28.27272605895996,28.060606002807614,28.16666603088379,267042.0,-0.006410250375335047,1.1538521129488681,0.10000251768674942,52.380968437711104,62.64971203504374,0.7384298442712982,0.24219264443868838,-0.5406520551911953,-1.0111952734777532,15.624127467292118,0.3030300140380895,0.6839862250478745,-0.3053022384643569,-1.61664330249382,1.0060388255651063,-0.9609727704790885,0.3503682935503747,1.5086305451263442,75.94943566879184,3.3852291185346814,0.6556705320147322,1,0.40151405334472656,0.3787870407104492,-0.8939399719238281,-1.3636369705200195,-0.8030319213867223,0,-0.03763440678279262,-2.199979858505958,28.363636016845703,1.7586176959573554,28.469696044921875,-1.2068941567658324,27.80303001403809,-0.03763440678279262
1581,2006-01-24,27.80303001403809,28.545454025268555,27.621212005615234,28.19696807861328,99808.0,-0.013440864399576813,-1.4400043304539172,-25.999118831822525,47.14285971193915,57.93553135694866,0.9618370194186454,0.6344143831644082,-0.13687104907322478,-0.6361663909378947,15.605249887403128,0.9242420196533203,0.6303546712975212,-0.6719690322875955,-2.0048049490492375,0.6608668844740464,-1.3383869906684147,-0.005551073906776338,1.8390640896193204,30.985962940176602,-37.39979572169415,0.6664179583808207,1,0.6742420196533168,0.7803020477294886,-0.48106098175049183,-0.9848489761352575,-0.3030300140380895,1,-0.005994596205818992,1.1538521129488681,28.18181800842285,-2.199979858505958,28.363636016845703,1.7586176959573554,28.469696044921875,-0.005994596205818992
1582,2006-01-25,26.92424201965332,27.66666603088379,26.81818008422852,27.57575607299805,426138.0,-0.031607633914039535,1.0363647183496631,1.6538489471620337,37.046646909898634,53.311995704370666,1.5632146170065297,1.5044160197954817,0.7572136655313741,0.23468192409993094,17.029874205368447,0.9848499298095703,0.47654476585003636,-1.4962116241455092,-2.9880862672482564,-0.004336981042762034,-2.242148945696883,-0.7502743025941356,2.6704647231101397,6.140423525462241,-55.840249745330944,0.7459373215513728,1,1.3257570266723633,1.4318170547485352,0.48863649368286133,-0.10606098175048828,0.4393939971923828,2,0.03489026716171528,-1.4400043304539172,27.80303001403809,1.1538521129488681,28.18181800842285,-2.199979858505958,28.363636016845703,0.03489026716171528
1583,2006-01-26,26.621212005615234,26.92424201965332,26.212120056152344,26.92424201965332,292683.0,-0.011254913464857741,3.7000094413847364,0.46511661948410227,33.078894018604714,48.97998311951229,1.5865363945262985,1.7956939887812489,1.0664731151748796,0.529139157333816,18.757505043531854,0.7121219635009766,0.2682942778345847,-1.733332633972168,-3.4186248986855787,-0.04804036925875721,-2.5759787663288733,-0.8906865016154626,2.8624336708068263,17.532507342609037,-38.759456348709065,0.8426461323567046,1,1.174241065979004,1.4318170547485352,0.8181815147399902,0.19696903228759766,0.6515140533447266,3,0.04268633883258088,1.0363647183496631,26.92424201965332,-1.4400043304539172,27.80303001403809,1.1538521129488681,28.18181800842285,0.04268633883258088
1584,2006-01-27,26.51515007019043,26.66666603088379,26.22727203369141,26.66666603088379,213156.0,-0.003984113698596192,4.79996978775896,0.5000031471282455,24.157295424504667,44.080357621412645,1.4137182091118632,1.89132698012558,1.1869411256322309,0.6278599749856753,20.578499198929528,0.43939399719237926,0.006798606477694591,-1.7712127685546868,-3.638101461169839,0.09567592406046543,-2.704657114862261,-0.8377684222471125,2.772204069015448,12.986997062956384,-36.33229118887589,0.9334443463075759,1,0.8636369705200195,1.5378789901733398,0.8939399719238281,0.30303096771240234,0.7878799438476598,4,0.03485712949791653,3.7000094413847364,26.621212005615234,1.0363647183496631,26.92424201965332,-1.4400043304539172,27.80303001403809,0.03485712949791653
1585,2006-01-30,26.69696807861328,26.87878608703613,26.43939208984375,26.51515007019043,90179.0,0.006857136691346133,-1.6363589546986277,-1.1999924469397518,24.791097583639853,41.8056826520226,0.957276235717309,1.6912062868810587,1.0151005843220844,0.4411351255244682,22.438833409844488,0.43939399719237926,-0.2200293671009952,-1.5227280616760268,-3.518870035668911,0.4734139123168575,-2.520799048672469,-0.5246570746795847,2.4058720156093827,20.779195300730212,-21.842438234497248,0.998070986996442,1,0.681818962097168,1.3560609817504883,0.7651524543762207,0.14393997192382812,0.45454597473144887,0,0.04086269102444118,4.79996978775896,26.51515007019043,3.7000094413847364,26.621212005615234,1.0363647183496631,26.92424201965332,0.04086269102444118
1586,2006-01-31,26.636362075805664,26.84848403930664,26.57575607299805,26.68181800842285,82328.0,-0.002270145532225043,-2.2727106269026627,-0.2500078678206137,20.11660694775111,38.655952008609,0.9676208657472678,1.7383114105317787,1.0886046757695453,0.4969159188822623,24.399702393153337,0.2727279663085902,-0.43860754475798913,-1.518182563781739,-3.6342986806226527,0.5979335530591747,-2.576240622202196,-0.46012450536128213,2.2930348161327814,29.166628420366614,-6.935027797327116,1.0580580584204566,1,0.7424249649047852,1.4166669845581055,0.8257584571838379,0.3409099578857422,-0.13636207580566406,1,0.02787257543344568,-1.6363589546986277,26.69696807861328,4.79996978775896,26.51515007019043,3.7000094413847364,26.621212005615234,0.02787257543344568
1587,2006-02-01,26.81818008422852,26.93939208984375,26.545454025268555,26.66666603088379,70233.0,0.00682593245674501,1.0,-3.3332074521652344,24.035597445841475,35.1203672110539,0.70561324807856,1.5336949301246143,0.9210865527528576,0.31273251974237937,25.969707035794766,0.3939380645751953,-0.6528670250209068,-1.271970558166501,-3.4710535237184565,0.9271124073854544,-2.3715120409424806,-0.17242907539052155,1.9481801975627597,83.33333333333383,49.79559604931313,1.099541482775978,2,0.56060695648193,1.2348489761352504,0.6590914726257289,0.17424297332763317,-0.16666603088378906,2,0.025423795113242997,-2.2727106269026627,26.636362075805664,-1.6363589546986277,26.69696807861328,4.79996978775896,26.51515007019043,0.025423795113242997
1588,2006-02-02,26.68181800842285,26.80303001403809,26.66666603088379,26.66666603088379,54228.0,-0.005084687901169671,-16.99949647532776,0.10000377657766298,24.471292314584858,31.913473199386175,0.6277040917784511,1.6144040094326613,1.0685049958530186,0.44687995715906936,26.83784036686977,0.15151405334473012,-0.6812822786505066,-1.3204539299011238,-3.5997805091793325,0.9588726493770849,-2.4601172195402263,-0.18079064026202118,1.9312878598300927,63.82996389504905,31.175039969391122,1.1396632896391041,2,0.6969690322875977,1.371211051940918,0.7954535484313965,0.3106050491333008,-0.0151519775390625,3,0.02555365635908391,1.0,26.81818008422852,-2.2727106269026627,26.636362075805664,-1.6363589546986277,26.69696807861328,0.02555365635908391
1589,2006-02-03,26.69696807861328,26.72727203369141,26.636362075805664,26.72727203369141,99521.0,0.0005678050193449469,4.99987411883065,-2.0000000000002345,25.46581398403687,28.922900482311263,0.3925562789609103,1.524680882948111,1.060907673365591,0.4276454519318129,27.158736792842387,0.09090995788574574,-0.7462479826446113,-1.2083341598510735,-3.5385250836382767,1.1218567639361297,-2.3734296217446733,-0.043238697957473704,1.7720786409136267,51.51519775390625,15.71157786314761,1.1650954618936014,2,0.681818962097168,1.3560609817504883,0.8181824684143066,0.2954549789428711,-0.10606002807617188,4,0.021566418278333055,-16.99949647532776,26.68181800842285,1.0,26.81818008422852,-2.2727106269026627,26.636362075805664,0.021566418278333055
1590,2006-02-06,26.606060028076172,26.68181800842285,26.57575607299805,26.68181800842285,59584.0,-0.003405182576141863,1.8000201414939014,2.4999370594156183,35.6521563033986,27.64615565914009,0.26422265461474126,1.4790084957631144,1.1628638632529729,0.5136570416830892,26.37020956280745,0.12121200561523082,-0.9201086403312608,-1.1643937110900886,-3.4659815521278574,1.1371941299476802,-2.3151876316089712,-0.013599790571205972,1.7275710916482616,15.384652628826794,-22.375173997339026,1.1507939205188844,2,0.33333301544189453,1.4469690322875977,0.9280295372009277,0.38636302947998047,0.3636360168457031,0,0.026195911203178435,4.99987411883065,26.69696807861328,-16.99949647532776,26.68181800842285,1.0,26.81818008422852,0.026195911203178435
1591,2006-02-07,26.863636016845703,26.93939208984375,26.606060028076172,26.606060028076172,79457.0,0.009681102293903177,-1.58822309765706,-3.3999848938795036,36.7521197393854,27.613430417971948,-0.1571452022817752,1.0736139350500622,0.9024610224541902,0.25868083834041755,25.00373229802879,0.3333320617675781,-1.0800426435217574,-0.7780299186706543,-2.9721581353499573,1.4160982980086487,-1.8750940270103058,0.3190341896689972,1.3427044390644056,80.76954734502777,39.323400257442685,1.0970641083396517,2,-0.28787994384765625,1.1893930435180664,0.6704535484313965,0.12878704071044922,0.1969699859619105,1,0.0107162722245977,1.8000201414939014,26.606060028076172,4.99987411883065,26.69696807861328,-16.99949647532776,26.68181800842285,0.0107162722245977
1592,2006-02-08,26.7575740814209,26.787878036499023,26.621212005615234,26.77272605895996,45843.0,-0.003948160083701802,6.3330815709969785,-0.058825271763277155,21.31976159788468,26.306860149003057,-0.08628517737582087,0.9956398054665883,1.0131975559878157,0.36989725680655994,23.07493953620091,0.24242401123046875,-1.2388082283940385,-0.734849357604979,-2.7237877656354925,1.2540890504255344,-1.7293185616202358,0.2596198464102777,1.3291131505037441,49.99999999999951,9.19967470413821,0.9944692040152572,2,-0.1742420196533203,1.295454978942871,0.7765154838562012,0.2348489761352539,0.34848594665527344,2,-0.009626212026438652,-1.58822309765706,26.863636016845703,1.8000201414939014,26.606060028076172,4.99987411883065,26.69696807861328,-0.009626212026438652
1593,2006-02-09,27.121212005615234,27.121212005615234,26.66666603088379,26.81818008422852,28007.0,0.013590093148497573,1.999987411566253,-19.999496475327057,30.84112369438415,27.049507734545223,-0.4152023560625686,0.47119672600207707,0.6663713605852877,0.017209598590177677,20.82609314128338,0.4545459747314453,-1.339541797384264,-0.2537872314453118,-2.0155347528201375,1.507960289929514,-1.1346609921327264,0.6270865292421028,0.8530011957630705,100.0,58.087937636547466,0.8808737606874131,2,-0.3409099578857422,0.9318170547485352,0.4507565498352051,-0.09090995788574219,0.18181800842285512,3,-0.017318472056973566,6.3330815709969785,26.7575740814209,-1.58822309765706,26.863636016845703,1.8000201414939014,26.606060028076172,-0.017318472056973566
1594,2006-02-10,27.07575607299805,27.121212005615234,26.893938064575195,27.121212005615234,19885.0,-0.0016760288075537977,8.999748237663646,-0.15000377653011415,32.19510817202156,27.872175577698748,-0.31498578867797633,0.36470734544132455,0.7250382252089338,0.0710433645394275,18.777467874068275,0.22727394104003906,-1.3052863774013552,-0.19090976715087393,-1.7202977940158632,1.3384782597141154,-0.9556037805833668,0.573784246281619,0.792731539666697,91.66643354687166,51.82671252615422,0.7646940134324944,2,-0.2424230575561559,0.9772729873657191,0.6401515007019007,0.09848499298095348,0.2878799438476527,4,-0.015109090250751578,1.999987411566253,27.121212005615234,6.3330815709969785,26.7575740814209,-1.58822309765706,26.863636016845703,-0.015109090250751578
1595,2006-02-13,26.87878608703613,26.92424201965332,26.863636016845703,26.893938064575195,11583.0,-0.007274773248469146,-1.6668065463701216,0.33333333333343756,34.19687361803763,29.436649652175028,-0.10003210781273353,0.40839184313574606,0.9288066856901409,0.2714600461515211,17.40845015419322,0.2121200561523473,-1.2194756893006904,-0.2772736549377477,-1.5495115200733736,0.9949642101978782,-0.9133925875055624,0.358845277630067,0.8903194722378736,52.94089333846678,11.486299152677688,0.6361189325678135,2,-0.04545307159423473,1.1742429733276403,0.9772729873657262,0.42424297332764027,0.15151596069335938,0,-0.010710232060586522,8.999748237663646,27.07575607299805,1.999987411566253,27.121212005615234,6.3330815709969785,26.7575740814209,-0.010710232060586522
1596,2006-02-14,27.121212005615234,27.121212005615234,26.84848403930664,26.84848403930664,13737.0,0.00901922868815963,1.0,-17.99949647532307,54.30463631369167,32.79987619304727,-0.29776223489282927,0.13468528733455187,0.7005324516427329,0.027635411528166287,17.488356858522426,0.27272796630859375,-1.0654494216540549,-0.010605335235595703,-1.2650927632144722,1.2438820927432808,-0.6378490492250357,0.6166383787538443,0.5544744234714685,100.0,51.8444777765754,0.6272437139894385,2,-0.27272796630859375,0.9318170547485352,1.0454530715942383,0.49242305755615234,0.8484840393066406,1,-0.0055866220382034815,-1.6668065463701216,26.87878608703613,8.999748237663646,27.07575607299805,1.999987411566253,27.121212005615234,-0.0055866220382034815
1597,2006-02-15,27.16666603088379,27.16666603088379,27.01515007019043,27.03030204772949,24116.0,0.0016759584807324313,1.222228438750105,0.500000000000013,63.43280427256876,37.1289330772677,-0.3224992607277457,0.04122569603472925,0.6671193811689662,-0.01920915076547658,17.535686384912765,0.15151596069335938,-0.9186681539197927,0.06666688919067454,-1.1477811232298727,1.2811149016112218,-0.5405571170195991,0.6738908954009482,0.4212064158268518,100.0,45.989245092539235,0.6072240062102738,2,-0.2954549789428711,0.8863630294799805,1.166666030883789,0.5530300140380824,0.7121200561523402,2,-0.0039040502046001624,1.0,27.121212005615234,-1.6668065463701216,26.87878608703613,8.999748237663646,27.07575607299805,-0.0039040502046001624
1598,2006-02-16,27.09090805053711,27.24242401123047,27.01515007019043,27.16666603088379,28587.0,-0.0027886373786373264,1.0,-0.5555571096875117,64.39393578154002,41.45427994365694,-0.20406936460448222,0.008845581387596724,0.748424825753883,0.05930026846727543,18.478803716600495,0.22727394104003906,-0.7383327903077017,0.05984830856323242,-0.9696798516501808,1.0893764687766456,-0.45491577154347596,0.5746123886699408,0.4144192527400321,61.5383125623372,2.241734263288123,0.514764080106707,2,-0.18181800842285156,0.8560609817504883,1.4469695091247559,0.8106060028076172,0.9545459747314453,3,0.000559301205806717,1.222228438750105,27.16666603088379,1.0,27.121212005615234,-1.6668065463701216,26.87878608703613,0.000559301205806717
1599,2006-02-17,27.060606002807614,27.24242401123047,27.01515007019043,27.03030204772949,14780.0,-0.0011185320061243287,-6.499811178248613,-0.4000100707469977,59.8361019420329,44.141385014616304,-0.1304823517117164,-0.06690777644015711,0.7703599212183398,0.09220548330455713,19.472888280802493,0.22727394104003906,-0.5925476034059756,0.09469776153564169,-0.7228567687554701,0.9122522918267535,-0.3140795036099142,0.5034750266811976,0.36712886564204084,53.8462655782462,-9.896090689713581,0.408777265145556,2,-0.13636398315429332,0.886363029479984,1.5984840393066442,0.8409080505371129,0.787878036499027,4,0.00895855810491919,1.0,27.09090805053711,1.222228438750105,27.16666603088379,1.0,27.121212005615234,0.00895855810491919
1600,2006-02-20,27.121212005615234,27.22727203369141,26.69696807861328,26.95454406738281,31792.0,0.002239639526229853,1.8000040283190495,5.49987411883194,63.11478539198181,47.07057008712702,-0.12329510686497969,-0.22245095339865273,0.7033840480430129,0.04159736572195882,20.503427100536356,0.5303039550781286,-0.4331991802378887,0.208334064483644,-0.3835970553008714,0.8002651842681594,-0.08763149540861193,0.5042996243758999,0.23358597409658088,77.77785548437632,9.262778966729428,0.2959655598922569,2,-0.1893939971923828,0.6742410659790039,1.568181037902832,0.7803020477294922,0.3636360168456996,0,0.008938538999668566,-6.499811178248613,27.060606002807614,1.0,27.09090805053711,1.222228438750105,27.16666603088379,0.008938538999668566
1601,2006-02-21,27.636362075805664,27.65151405334473,27.060606002807614,27.22727203369141,75180.0,0.018994360210884853,1.689650083127493,2.4545215261723645,68.7500054637593,52.340597183335305,-0.5781003341678712,-0.791297832636662,0.1847881153311448,-0.461425451271289,20.59724203477219,0.5909080505371165,-0.26362305474088643,0.7318175315856941,0.1900880768035762,1.273546986367812,0.46095280419463336,1.0026822589767548,-1.4242420196533203,98.41265083713449,30.459516256296837,0.27086472739105943,2,-0.47727203369140625,-0.25757503509521484,1.0606064796447754,0.2651519775390625,-0.7272720336914098,1,-0.02192980488581575,1.8000040283190495,27.121212005615234,-6.499811178248613,27.060606002807614,1.0,27.09090805053711,-0.02192980488581575
1602,2006-02-22,27.863636016845703,27.87878608703613,27.42424201965332,27.53030204772949,54974.0,0.008223728594112023,1.5000078678619115,0.8148180957753991,75.99996643070232,57.358246376259544,-0.7062494793421159,-0.9956328974256365,-0.04336179139923857,-0.6739178254805083,19.79500183011822,0.45454406738280895,-0.15836479990102958,0.9121217727661133,0.22092422790952426,1.6033193176227023,0.566523000337817,1.2577205451944096,-1.6227280807495106,98.71807079580348,28.994059904217934,0.34559877242829484,2,-0.5757589340209961,-0.4848489761352539,0.7083325386047363,0.03787803649902344,-0.8030300140380895,2,0.0038063958347736015,1.689650083127493,27.636362075805664,1.8000040283190495,27.121212005615234,-6.499811178248613,27.060606002807614,0.0038063958347736015
1603,2006-02-23,27.7575740814209,27.863636016845703,27.363636016845703,27.363636016845703,27647.0,-0.0038064642877434496,-1.5384701046301632,1.181811939598186,72.4358451908403,61.82943937835052,-0.5592363847500117,-0.8433094232775176,0.06594669670656828,-0.5462831996396176,18.251893234513116,0.5,-0.07079641995106556,0.749241733551024,-0.011007349294942514,1.5094908163969905,0.3691171921280407,1.1293662749740072,-1.45115101928711,89.74359802005473,16.984452867624682,0.38012454142298324,2,-0.4696969985961914,-0.3787870407104492,0.814394474029541,0.14393997192382812,-0.4848480224609375,3,0.004366808326249361,1.5000078678619115,27.863636016845703,1.689650083127493,27.636362075805664,1.8000040283190495,27.121212005615234,0.004366808326249361
1604,2006-02-24,27.43939208984375,27.7575740814209,27.30303001403809,27.7575740814209,21489.0,-0.011462889035037005,1.8571325808211072,-0.8076954734502777,66.08180590789354,65.37220963277895,-0.20567727670399094,-0.4767800509565383,0.3837448753066752,-0.21251437773520365,16.57454129046134,0.45454406738280895,0.0728555971231728,0.38484764099121094,-0.36140915824608655,1.1311044402285084,0.011719241372560418,0.7579760406098615,-1.070074506713869,62.82050247493213,-16.485775718432635,0.37312839961864924,2,-0.15151500701904297,-0.06060504913330078,1.1325764656066895,0.46212196350097656,-0.15151405334472656,4,0.02208729455231362,-1.5384701046301632,27.7575740814209,1.5000078678619115,27.863636016845703,1.689650083127493,27.636362075805664,0.02208729455231362
1605,2006-02-27,27.787878036499023,27.833332061767575,27.27272605895996,27.287878036499023,24354.0,0.012700206532063163,-1.1142818092881261,-1.5714277150684275,67.23158296759208,66.8085370387679,-0.46002362447321943,-0.7793025447237127,0.046731885575830745,-0.5519382007016205,15.298602351224671,0.5606060028076136,0.17633336543930866,0.6787880897521958,-0.11535949203051388,1.4729356715349056,0.281714298860841,1.0758618806435507,-1.3581817132128933,88.88899249817044,9.364309938172056,0.39707379089135547,2,-0.5000009536743164,-0.4090909957885742,0.784090518951416,0.19696903228759766,-0.4242420196533203,0,0.002181023060775278,1.8571325808211072,27.43939208984375,-1.5384701046301632,27.7575740814209,1.5000078678619115,27.863636016845703,0.002181023060775278
1606,2006-02-28,27.37878608703613,27.636362075805664,27.27272605895996,27.484848022460934,23885.0,-0.014721957139928299,-1.2857108602737608,-0.21212387084960938,60.40606444785805,66.47223261380003,-0.011792565614069161,-0.32858493193229066,0.4520336610906419,-0.1324420599919769,13.953710086240385,0.5151519775390625,0.2707128553122615,0.23257493972777965,-0.5375773364445351,1.0027272159000944,-0.15250119835837594,0.6176510778139352,-0.8911261732,17.49992132179338,-63.04298058846797,0.385076138086157,2,-0.09090900421142223,9.536743199589637e-07,1.1931824684143102,0.765151977539066,0.10606193542480469,1,0.003873872825757685,-1.1142818092881261,27.787878036499023,1.8571325808211072,27.43939208984375,-1.5384701046301632,27.7575740814209,0.003873872825757685
1607,2006-03-01,27.5,27.5,27.27272605895996,27.27272605895996,219469.0,0.004427293181609171,1.0,-2.142841728559354,56.90606082524699,65.64024650754524,-0.09024030508750513,-0.4175052763867839,0.3347098481277335,-0.23881241695169564,12.729737839248175,0.22727394104003906,0.3780935437662478,0.31969785690307617,-0.4496774555776142,1.0890731693837665,-0.064989799337269,0.7043855131434213,-0.9566950392358713,38.4616874376628,-37.983360163704376,0.3846876562403448,3,-0.21212291717529297,-0.4545469284057617,1.0303020477294922,0.7121200561523438,-0.22727394104003906,2,-0.021487634832208946,-1.2857108602737608,27.37878608703613,-1.1142818092881261,27.787878036499023,1.8571325808211072,27.43939208984375,-0.021487634832208946
1608,2006-03-02,27.363636016845703,27.51515007019043,27.30303001403809,27.42424201965332,161709.0,-0.004958690296519852,-1.3333228429059005,-0.2666649882088337,55.08022290348064,65.11181550326167,0.09932346003791181,-0.2397334193971865,0.4671096724534287,-0.08026355862944712,11.453233429576635,0.2121200561523402,0.3998369818690364,0.14924297332763814,-0.5868331599374237,0.8853191065927,-0.218795093304891,0.5172810399601673,-0.7669118110306954,16.216372538012276,-55.894824081320195,0.3680380666325306,3,-0.0757589340209961,-0.31818294525146484,0.9393930435180664,0.8484840393066406,0.15151405334472656,3,-0.011074186699879252,1.0,27.5,-1.2857108602737608,27.37878608703613,-1.1142818092881261,27.787878036499023,-0.011074186699879252
1609,2006-03-03,27.27272605895996,27.5,27.2575740814209,27.27272605895996,32280.0,-0.0033222908618495417,-14.999622356495468,-0.0,57.22221445156238,64.45708539877062,0.24975090745810036,-0.1090695372386179,0.5446136430866417,0.018012286783982034,10.019008368396607,0.24242591857910156,0.3963006865556622,0.029545116424561257,-0.6652002189865804,0.724290451835703,-0.3178275512810096,0.3769177841301321,-0.6247193778961098,2.6316574074994445,-68.93415483965215,0.34737266770557007,3,0.1969699859619105,-0.2196969985961914,0.651515007019043,0.7803030014038086,0.3030300140380895,4,0.0,-1.3333228429059005,27.363636016845703,1.0,27.5,-1.2857108602737608,27.37878608703613,0.0
1610,2006-03-06,27.30303001403809,27.51515007019043,27.27272605895996,27.27272605895996,36983.0,0.0011111450689826885,-14.999496475327291,100.0,53.61444549685406,62.775356513558926,0.2770889559972467,-0.08904646946293227,0.5009794329454671,-0.0044328813771521425,8.437401846290825,0.24242401123046875,0.39896875299662327,0.025000572204593396,-0.6017803647239077,0.6517815091330945,-0.2883898962596554,0.3383910406688422,-0.6057921567353475,12.000362548718421,-53.65670624656078,0.31339046846425006,3,0.26515007019042613,-0.14394092559814808,0.4128780364990199,0.74999904632568,0.2121200561523402,0,-0.0005549558979818237,-14.999622356495468,27.27272605895996,-1.3333228429059005,27.363636016845703,1.0,27.5,-0.0005549558979818237
1611,2006-03-07,27.15151405334473,27.30303001403809,27.15151405334473,27.24242401123047,57858.0,-0.005549419262823818,-2.3333193462436776,-2.9999370594154424,49.7109746673517,59.85435742874219,0.3940333616640288,0.08974360552121752,0.6371296688922392,0.15414059227028432,7.2551574594498085,0.15151596069335938,0.4158585036415978,-0.14090929031371857,-0.7402420198716619,0.4584234392442248,-0.44057565509269025,0.1587570744652531,-0.4070142668526522,0.0,-58.78014553086068,0.2996663647789715,3,0.35606098175048473,0.060606002807613635,0.5643939971923793,0.9015150070190394,0.6060600280761683,1,0.00781252798957044,-14.999496475327291,27.30303001403809,-14.999622356495468,27.27272605895996,-1.3333228429059005,27.363636016845703,0.00781252798957044
1612,2006-03-08,26.5,27.27272605895996,26.363636016845703,26.72727203369141,115394.0,-0.02399549623879893,-2.6363601684570312,2.499968529047826,40.75832748655247,56.33463323937687,0.9295229904562383,0.7599336402661905,1.2663674758231238,0.8138338106993572,6.652395824190455,0.9090900421142578,0.40635586370948573,-0.779544639587403,-1.43564997055746,-0.1234393086173462,-1.1075973050724315,-0.4514919741023746,1.3787860870361293,11.842146672740073,-44.66456123178829,0.32805266548502904,3,0.5984840393066406,0.621211051940918,1.2159080505371094,1.5530290603637695,1.5909080505371094,2,0.037164076319280426,-2.3333193462436776,27.15151405334473,-14.999496475327291,27.30303001403809,-14.999622356495468,27.27272605895996,0.037164076319280426
1613,2006-03-09,26.65151405334473,26.81818008422852,26.212120056152344,26.45454406738281,67125.0,0.005717511446970969,1.2857163409835421,-0.8666705831011624,43.83561171383816,53.86283388448184,0.6756685263463424,0.6023073779619033,1.0963207744504153,0.6668664143443692,6.885531396604941,0.6060600280761754,0.3383245777679953,-0.6045456886291483,-1.3158195438409308,0.10672816658263429,-0.9601826162350413,-0.2489087610232552,1.1969690322875906,33.720942147042784,-22.167135712690687,0.3556369276058913,3,0.3712120056152308,0.39393901824950817,1.0643939971923793,1.4015150070190394,1.4696979522705043,3,0.023308694747016467,-2.6363601684570312,26.5,-2.3333193462436776,27.15151405334473,-14.999496475327291,27.30303001403809,0.023308694747016467
1614,2006-03-10,26.66666603088379,26.81818008422852,26.363636016845703,26.636362075805664,32429.0,0.0005685222051075023,1.727274808024591,0.15385062312987854,43.05556122166503,51.176609246045494,0.6027655129738818,0.5849254119923089,1.0643839246672258,0.6530083774265094,7.131265905045058,0.45454406738281605,0.22343659433305163,-0.568939208984375,-1.3242129706811028,0.18633455271235277,-0.9465760898327389,-0.1913023281360111,1.1163625335693332,34.88376858817003,-17.482114071478634,0.3776368808483636,3,0.25757503509521484,0.3787870407104492,1.0492420196533203,1.3863630294799805,2.0,4,0.03181815223260287,1.2857163409835421,26.65151405334473,-2.6363601684570312,26.5,-2.3333193462436776,27.15151405334473,0.03181815223260287
1615,2006-03-13,26.59090805053711,26.65151405334473,26.409090042114254,26.51515007019043,111553.0,-0.002840924330733352,1.4615325024934713,2.4999370594159114,31.550865137157132,47.97047598930095,0.5485650777052804,0.6724893584601332,1.1172460911280488,0.7281813634122258,7.332974694183076,0.2575759887695348,0.11272071232390601,-0.6303032875061021,-1.4241949056783092,0.163588330666105,-1.0272490965922039,-0.23335747842000032,1.129284173583983,34.72220522387396,-11.330837315176382,0.3969458090861031,3,0.27272701263427734,0.4545450210571289,1.125,1.4621210098266602,1.7272720336914098,0,0.03703702109718088,1.727274808024591,26.66666603088379,1.2857163409835421,26.65151405334473,-2.6363601684570312,26.5,0.03703702109718088
1616,2006-03-14,26.969696044921875,27.121212005615234,26.42424201965332,26.42424201965332,194822.0,0.014245019149585314,-1.5555590523647171,7.199954681638511,35.02540698462042,45.53929222923133,0.1180604067789055,0.2969952584425961,0.7224225184121877,0.3483438880946039,7.5042802677308975,0.6969699859619141,0.04191131598934206,-0.24393949508667134,-1.0447109328153843,0.5568319426420416,-0.6443252139510278,0.15644622377768513,0.6901732924804662,71.42859711939114,30.71389755250391,0.40038571886435664,3,-0.10606098175048828,0.07575702667236328,0.526515007019043,1.0833330154418945,1.3636360168456996,1,0.020224700506821458,1.4615325024934713,26.59090805053711,1.727274808024591,26.66666603088379,1.2857163409835421,26.65151405334473,0.020224700506821458
1617,2006-03-15,27.060606002807614,27.060606002807614,26.74242401123047,26.84848403930664,22311.0,0.003370818778762441,1.999991008245506,0.3888906372934632,38.26535986332514,43.670974113658495,-0.046636544334763386,0.20841783667312797,0.6108297171184454,0.2569024317084505,7.790555513972287,0.3181819915771449,-0.06536742490580139,-0.1477265357971227,-0.9512078062080853,0.6557547346138399,-0.549467171002604,0.2540140994083586,0.5413533633447294,93.33334732054024,56.390660576334696,0.4017406352054806,3,-0.19697093963622692,-0.015152931213375354,0.25378656387329457,0.9924230575561559,1.1515140533447301,2,0.02575581930947779,-1.5555590523647171,26.969696044921875,1.4615325024934713,26.59090805053711,1.727274808024591,26.66666603088379,0.02575581930947779
1618,2006-03-16,27.106060028076172,27.121212005615234,26.74242401123047,26.969696044921875,47922.0,0.0016797120235902963,3.5454212538051313,0.6428565005889707,43.820262066546384,42.18186829310116,-0.148037854145457,0.1730284191678919,0.534048660053287,0.2189174654836208,8.210719724216197,0.3787879943847656,-0.1288545371687988,-0.10303010940551616,-0.9060736486880785,0.7000134298770462,-0.5045518790467973,0.298491660235765,0.44030576567617175,97.99993957521376,61.67319082595438,0.40152176964128156,3,-0.24242496490478516,-0.060606956481933594,0.21212053298950195,0.9469690322875977,1.6363639831542969,3,0.03633313072578015,1.999991008245506,27.060606002807614,-1.5555590523647171,26.969696044921875,1.4615325024934713,26.59090805053711,0.03633313072578015
1619,2006-03-17,27.30303001403809,27.45454406738281,26.833332061767575,26.93939208984375,61601.0,0.007266640218382747,-1.157892818927765,2.6666713290626047,40.476219021485974,40.722065351393596,-0.38024387275478944,-0.005110577806650696,0.3010446523415915,0.030637736787387126,8.587295162901206,0.6212120056152344,-0.186362542103641,0.08181867599487802,-0.719103633203833,0.882740985193589,-0.3186424786044775,0.4822798305942335,0.18996595021025442,85.50734420810147,53.52311227932558,0.40046115459935616,3,-0.46969795227051137,-0.2575769424438512,0.11363554000854137,0.74999904632568,1.454544067382809,4,0.029966710330555646,3.5454212538051313,27.106060028076172,1.999991008245506,27.060606002807614,-1.5555590523647171,26.969696044921875,0.029966710330555646
1620,2006-03-20,27.363636016845703,27.545454025268555,27.19696807861328,27.27272605895996,73055.0,0.0022197537334300854,-1.8749891818317717,0.2500013112965551,49.65520594315052,40.715868826482364,-0.48204054168168753,-0.0491431652830272,0.18287394297085768,-0.023982411656390923,8.349752313864913,0.34848594665527344,-0.23070763348057,0.13030347824096822,-0.6715837750365843,0.9321907315185207,-0.2706401483978098,0.5312471048797462,-1.1515159606933594,83.78379757688343,47.90329610970653,0.400943626638777,3,-0.4848489761352539,-0.31818294525146484,0.0795450210571289,0.6893930435180664,1.3636360168457067,0,0.04761903766136588,-1.157892818927765,27.30303001403809,3.5454212538051313,27.106060028076172,1.999991008245506,27.060606002807614,0.04761903766136588
1621,2006-03-21,27.03030204772949,27.545454025268555,26.87878608703613,27.121212005615234,117740.0,-0.012181640221752943,-2.384600487075037,-1.000000000000039,40.25156386202067,40.65956175708994,-0.18741763191272298,0.2492367754892051,0.44918694629036793,0.3209595672340022,8.783540572100998,0.6666679382324254,-0.2866439040034585,-0.17272748947143768,-0.9560783455398614,0.610623366596986,-0.5644029175056495,0.21894793856277417,-0.7915153121948215,35.84897593695252,0.2827919343402172,0.39167542803421246,3,-0.15151500701903942,0.015151023864749646,0.4128789901733434,1.022727012634281,1.6060600280761754,1,0.04764571384459293,-1.8749891818317717,27.363636016845703,-1.157892818927765,27.30303001403809,3.5454212538051313,27.106060028076172,0.04764571384459293
1622,2006-03-22,27.969696044921875,28.16666603088379,27.03030204772949,27.03030204772949,236791.0,0.034753366630296156,-1.4193554281815803,-10.333235423703556,59.433945458583224,42.39270995095049,-1.001756581606994,-0.7186496059419945,-0.5574631226786693,-0.6007621753525711,9.065942544804924,1.1363639831543004,-0.31173995359302253,0.7613635063171387,-0.04199750635327959,1.564724518987557,0.3596829999819313,1.163044012652346,-1.7047759635925317,86.17018854633574,46.16709299944574,0.4016805063352089,3,-0.7045450210571289,-0.7803030014038086,-0.5189394950866699,0.08333301544189453,1.530303955078125,2,0.013001071454679547,-2.384600487075037,27.03030204772949,-1.8749891818317717,27.363636016845703,-1.157892818927765,27.30303001403809,0.013001071454679547
1623,2006-03-23,27.87878608703613,28.03030204772949,27.7575740814209,27.80303001403809,38058.0,-0.0032503019603693506,-2.2727106269025232,0.08064355661677179,59.43394545858316,44.21253042171918,-0.8028819727567118,-0.6516010681580902,-0.527460110068791,-0.4910776147940972,9.506669152086438,0.2727279663085902,-0.31570268881197094,0.6643929481506312,-0.15801742770015537,1.4868033240014178,0.2531877602252379,1.0755981360760245,-1.5377961677246077,78.40901450680974,32.2874517032962,0.41120518792539273,3,-0.5909080505371058,-0.6893930435180629,-0.4166660308837855,0.17424297332764027,1.6060619354248047,3,0.011956545312825417,-1.4193554281815803,27.969696044921875,-2.384600487075037,27.03030204772949,-1.8749891818317717,27.363636016845703,0.011956545312825417
1624,2006-03-24,28.045454025268555,28.18181800842285,27.81818008422852,27.87878608703613,33590.0,0.005978306864298011,-1.5263164868947983,2.2000604260035765,61.08595944797468,47.494207567365564,-0.8419398468222106,-0.8121770694154478,-0.7470272889537242,-0.6351499996471865,10.221875445195222,0.3636379241943324,-0.22607895232652453,0.800757789611815,-0.09770599174217764,1.6992215709658076,0.35152589893482045,1.2499896802888095,-1.6314370614941431,89.53487010439663,37.48213974060117,0.44923189067699604,3,-0.7424240112304688,-0.848484992980957,-0.617424488067627,0.007575035095214844,1.3181819915771484,4,0.024851442423929226,-2.2727106269025232,27.87878608703613,-1.4193554281815803,27.969696044921875,-2.384600487075037,27.03030204772949,0.024851442423929226
1625,2006-03-27,27.84848403930664,28.03030204772949,27.72727203369141,28.03030204772949,27528.0,-0.0070232411208051015,2.3333333333333854,-1.0908997276326486,60.267853881329756,50.298923889222166,-0.5004506528935906,-0.6434224334430141,-0.6014514602524166,-0.4181939128864123,10.71642215641259,0.3181819915771449,-0.15505976532283938,0.6007575035095201,-0.3057924781722896,1.5073074851913297,0.14748251266861345,1.0540324943504267,-1.3283990128533212,74.41858763049582,15.12961793865749,0.4532749908409053,3,-0.38636302947998047,-0.651515007019043,-0.41287851333618164,0.2045450210571289,1.484848022460934,0,0.03264414827145079,-1.5263164868947983,28.045454025268555,-2.2727106269025232,27.87878608703613,-1.4193554281815803,27.969696044921875,0.03264414827145079
1626,2006-03-28,27.484848022460934,27.787878036499023,27.393938064575195,27.787878036499023,41533.0,-0.013057659308580494,1.600006294256491,1.6666666666667187,65.85363457277728,53.36428774582796,-0.06264319154159992,-0.2861016942663177,-0.24662630575055644,-0.03382223679534846,10.938226257689927,0.4545459747314453,-0.08351082168265478,0.23181838989257386,-0.6791895730830824,1.14282635286823,-0.22368559159525603,0.6873223713804038,-0.8650590170894432,39.47370164611087,-24.750499573789938,0.45550398148782867,3,-0.02272701263427379,-0.2878789901733363,-0.12121248245238903,0.5681810379028356,1.8484840393066406,1,0.04520396147779859,2.3333333333333854,27.84848403930664,-1.5263164868947983,28.045454025268555,-2.2727106269025232,27.87878608703613,0.04520396147779859
1627,2006-03-29,26.909090042114254,27.393938064575195,26.787878036499023,27.393938064575195,153004.0,-0.020948195888737087,1.5,1.599999999999993,53.64806704637413,54.45626607691993,0.5468713920889243,0.2562553017474265,0.3070988904560288,0.5585662056766125,11.394019255772356,0.6969699859619105,0.024271721331192708,-0.3143940925598194,-1.2299939840833467,0.6012057989637078,-0.7721940383215831,0.1434058532019442,-0.1955792965596821,8.695640275523605,-56.93380161296416,0.4577999457617633,3,0.5757579803466832,0.2878789901733434,0.35984849929809926,1.1439390182495153,2.1969699859619176,2,0.06418916548230102,1.600006294256491,27.484848022460934,2.3333333333333854,27.84848403930664,-1.5263164868947983,28.045454025268555,0.06418916548230102
1628,2006-03-30,27.060606002807614,27.22727203369141,26.984848022460934,26.984848022460934,117235.0,0.005630660882855132,-5.399959717012197,-0.15625098347757557,55.371901256351386,56.111341880793866,0.4338541165187557,0.08524355893473157,0.1133645791405975,0.42037591276571007,11.835440682941757,0.31818199157715554,0.10478090990564226,-0.14772663116455576,-1.0635903756551564,0.7681371133260448,-0.605658503409856,0.31020524108074454,-0.2727279663085902,19.565259035666237,-47.88978429841763,0.4579318722453011,3,0.42424201965332387,0.13636302947998402,0.2727260589599645,0.9924230575561559,2.1060600280761754,3,0.0901455790361565,1.5,26.909090042114254,1.600006294256491,27.484848022460934,2.3333333333333854,27.84848403930664,0.0901455790361565
1629,2006-03-31,27.27272605895996,27.333332061767575,26.969696044921875,27.2575740814209,27083.0,0.007838703099640076,4.3333146837499115,0.20000503537349884,58.96413283614647,57.145667091126754,0.24248307321837004,-0.13373306078295144,-0.1359602701651781,0.22028909568339117,12.347173196872356,0.3636360168456996,0.17654360745859066,0.06439342498779155,-0.851470319502809,0.9802571694783921,-0.39353844725750875,0.5223252972330918,-0.4848480224609375,39.024360289105836,-31.225685616694868,0.4579318722453011,3,0.21212196350097656,-0.07575702667236328,0.06060600280761719,0.7803030014038086,1.8181819915771484,4,0.0811111422715376,-5.399959717012197,27.060606002807614,1.5,26.909090042114254,1.600006294256491,27.484848022460934,0.0811111422715376
1630,2006-04-03,27.287878036499023,27.393938064575195,27.121212005615234,27.121212005615234,36709.0,0.0005555725344912332,-2.2727251919753724,10.999622356495468,54.625547973503146,58.74277643684703,0.2407747499125037,-0.15818881169379395,-0.1830466211841255,0.21592905622635072,12.791994726875727,0.27272605895996094,0.2272978282407081,0.0803030014038093,-0.8352559352595073,0.9958619380671259,-0.377476466927849,0.5380824697354676,-0.4163636016845693,50.0,-19.270616887042024,0.4577794683316578,4,0.19696998596191406,-0.09090900421142578,0.04545402526855469,0.7651510238647461,1.1969699859619105,0,0.07606886755980957,4.3333146837499115,27.27272605895996,-5.399959717012197,27.060606002807614,1.5,26.909090042114254,0.07606886755980957
1631,2006-04-04,27.363636016845703,27.363636016845703,27.136362075805664,27.287878036499023,65976.0,0.002776250327905627,5.0,0.45454961604925553,54.42477013475811,58.18620140086646,0.24280635764153757,-0.22898026983276765,-0.2783057407865819,0.14860998962760164,13.640140188952468,0.22727394104003906,0.27802054689019684,0.14545488357543945,-0.7722815997440726,1.0631913668949515,-0.31341335808431836,0.6043231252351973,-0.4135033676147444,95.00015735641227,27.584718115111343,0.4588682416597565,4,0.12121200561523438,-0.16666698455810547,-0.030303955078125,0.6893930435180664,0.8939380645751953,1,0.0719822484010999,-2.2727251919753724,27.287878036499023,4.3333146837499115,27.27272605895996,-5.399959717012197,27.060606002807614,0.0719822484010999
1632,2006-04-05,27.484848022460934,27.53030204772949,27.15151405334473,27.18181800842285,58146.0,0.004429674679951479,-1.083325028455137,3.999974823132459,55.411251164843705,57.73923536822874,0.05094320134646679,-0.28735997623566334,-0.3896821647831068,0.0366274131788451,12.54314312537607,0.3787879943847585,0.3004777194923456,0.21742448806762482,-0.6418863752485251,1.0767353513837747,-0.21223094359045191,0.6470799197257016,-0.46081425167846035,91.89198384588946,27.174363999990447,0.4296554316580751,4,3.552713678800501e-15,-0.2878789901733363,-0.15151596069335582,0.5681810379028356,0.469696044921875,2,0.0672546574678543,5.0,27.363636016845703,-2.2727251919753724,27.287878036499023,4.3333146837499115,27.27272605895996,0.0672546574678543
1633,2006-04-06,27.27272605895996,27.393938064575195,27.19696807861328,27.19696807861328,24360.0,-0.007717778294703437,-4.199979858506005,0.25000157356412567,49.568952887592374,56.45956797263071,0.18780433092092963,-0.02773407501919678,-0.1602176493425702,0.2539359107835928,11.101759936845559,0.2878799438476527,0.37477897323906006,-0.02575807571411204,-0.8347679213685559,0.7832517699403319,-0.430262998541334,0.3787468471131099,-0.17922523391906608,54.054008077055585,-7.701981339670368,0.4045049228272224,4,0.13636398315429688,-0.07575702667236328,-0.10606098175048828,0.7803030014038086,0.6212120056152344,3,0.06722224852597392,-1.083325028455137,27.484848022460934,5.0,27.363636016845703,-2.2727251919753724,27.287878036499023,0.06722224852597392
1634,2006-04-07,27.51515007019043,27.636362075805664,27.2575740814209,27.2575740814209,65620.0,0.008888880807381705,-1.9411747282367229,3.3999848938795036,52.049163200963314,55.54638011925666,-0.1539427911147051,-0.21432089140401445,-0.3787053382844192,0.022757394051964752,9.705016879520707,0.3787879943847656,0.3182645980193932,0.17424173355102468,-0.5825679376242228,0.9310514047262721,-0.20416310203659904,0.5526465691386484,-0.3636360168456996,76.47054467634503,16.777979693245534,0.37840483558762333,4,-0.22727203369140625,-0.31818103790283203,-0.34848499298095703,0.5378789901733398,0.16666793823242188,4,0.060022058992242,-4.199979858506005,27.27272605895996,-1.083325028455137,27.484848022460934,5.0,27.363636016845703,0.060022058992242
1635,2006-04-10,27.57575607299805,27.636362075805664,27.24242401123047,27.333332061767575,64637.0,0.002202641186874077,1.1666614214529243,0.9411747282367504,57.96458624256465,54.669819193677476,-0.28754173866152755,-0.2080271602731436,-0.4200386912525751,-0.02952350976439888,8.218447773933493,0.3939380645751953,0.2650335110201212,0.18560533523559997,-0.4894807678228936,0.8606914382940936,-0.1519377162936486,0.5231483867648485,-0.3787879943847692,87.87879943847727,24.13042659350043,0.337543051529247,4,-0.3636360168457067,-0.37878704071045277,-0.31439352035522816,0.4772729873657191,-0.5909080505371165,0,0.05494507470722376,-1.9411747282367229,27.51515007019043,-4.199979858506005,27.27272605895996,-1.083325028455137,27.484848022460934,0.05494507470722376
1636,2006-04-11,27.51515007019043,27.545454025268555,27.31818008422852,27.42424201965332,34593.0,-0.002197800221585444,1.9999999999999531,0.37499606608968217,41.07142990949035,53.27241506735705,-0.24829637891457423,-0.11010713273461903,-0.3385131138266395,0.040833165375779856,8.098670229334157,0.25757598876953125,0.1833831567721802,0.09772663116455149,-0.5493294716287167,0.7447827339578197,-0.22580142023208083,0.4212546825611838,-0.27272605895996094,74.99999999999982,13.505882070427226,0.3235280513966337,4,-0.21212100982666016,-0.31818103790283203,-0.15151548385620117,0.5378789901733398,-0.7878780364990199,1,0.0352423283099248,1.1666614214529243,27.57575607299805,-1.9411747282367229,27.51515007019043,-4.199979858506005,27.27272605895996,0.0352423283099248
1637,2006-04-12,27.7575740814209,27.87878608703613,27.393938064575195,27.409090042114254,81315.0,0.00881056474749542,-1.5599967773447148,3.8333683017918228,47.75281296190221,52.42584970130714,-0.3997429834426143,-0.31372358381278076,-0.5626306805466612,-0.19081533627461766,8.253664092271656,0.48484802246093395,0.11890128430910352,0.3053022384643569,-0.33588632110322436,0.9464907980319381,-0.015292041319433736,0.6258965182481475,-0.5151500701904297,82.2222346553132,21.923094740571344,0.3205942797837901,4,-0.33333301544189453,-0.5606050491333008,-0.39772653579711914,0.2954549789428711,-1.7575740814208984,2,0.018013101524411157,1.9999999999999531,27.51515007019043,1.1666614214529243,27.57575607299805,-1.9411747282367229,27.51515007019043,0.018013101524411157
1638,2006-04-13,28.09090805053711,28.24242401123047,27.7575740814209,27.7575740814209,89964.0,0.012008757254450497,-1.9090940302009007,0.9565257845938185,50.79364127853808,51.51801730601732,-0.6387282612393967,-0.6002682221940923,-0.869011366238361,-0.5122937850005655,8.851228228868335,0.4848499298095703,0.06870841453154952,0.5893938064575188,-0.0899759410793628,1.2687635539944004,0.249708932689078,0.9290786802259596,-0.7921203994750989,84.84840393066406,27.080516832886076,0.33968487376844125,4,-0.4090900421142578,-0.8636360168457031,-0.9810605049133301,-0.037878990173339844,-1.8787879943847656,3,-0.004854381457123913,-1.5599967773447148,27.7575740814209,1.9999999999999531,27.51515007019043,1.1666614214529243,27.57575607299805,-0.004854381457123913
1639,2006-04-18,28.121212005615234,28.2575740814209,27.909090042114254,27.909090042114254,54110.0,0.001078781612314117,-2.285695017668721,0.6363646767336442,55.056188516184676,51.565866255204156,-0.5990095152230204,-0.5967277312095973,-0.8719425917376604,-0.532381054204059,9.681163015804772,0.3484840393066442,0.11009821348213222,0.5787886619567857,-0.14719360452006924,1.3047709284336406,0.21579752871835822,0.9417797951952132,-0.7469334457397458,86.56729878567765,29.62893431610938,0.36299113323842797,4,-0.4242439270019531,-0.8106069564819336,-1.0871224403381348,-0.06818294525146484,-1.7424259185791051,1,-0.008081939746930389,-1.9090940302009007,28.09090805053711,-1.5599967773447148,27.7575740814209,1.9999999999999531,27.51515007019043,-0.008081939746930389
1640,2006-04-19,28.66666603088379,28.66666603088379,27.969696044921875,27.969696044921875,118298.0,0.019396533305877428,1.0,3.285704009423304,70.52629835388906,53.35492494621871,-1.0374091631740292,-1.0957356857846534,-1.3801906110502458,-1.062165569693203,10.58561110275602,0.6969699859619141,0.151920097262483,1.059091186523439,0.18242873043920582,1.935753642607672,0.6207599584813224,1.4974224145655555,-1.20405791885376,100.0,39.164899614891496,0.4383312280421169,4,-0.7575759887695312,-1.1287879943847656,-1.681818962097168,-0.6136369705200195,-1.3636360168456996,2,-0.03435516433616381,-2.285695017668721,28.121212005615234,-1.9090940302009007,28.09090805053711,-1.5599967773447148,27.7575740814209,-0.03435516433616381
1641,2006-04-20,28.31818008422852,28.66666603088379,28.2575740814209,28.66666603088379,87063.0,-0.01215648678084269,1.347824659153727,-0.5000013683147511,76.57138499984548,55.70605092788558,-0.6026577036855407,-0.6807188923765963,-1.006084702744463,-0.7083448737435099,11.8548210853226,0.4090919494628906,0.15744137768432154,0.6462113380432157,-0.24104765546486107,1.5334703315512925,0.20258184128917733,1.0898408347972541,-0.7110850219360394,72.61897625570258,4.974249738454915,0.4436294967540385,4,-0.386363029479984,-0.7727260589599645,-1.3636360168457067,-0.26515102386474965,-1.166666030883789,3,-0.047083960120381074,1.0,28.66666603088379,-2.285695017668721,28.121212005615234,-1.9090940302009007,28.09090805053711,-0.047083960120381074
1642,2006-04-21,28.333332061767575,28.333332061767575,28.03030204772949,28.121212005615234,57116.0,0.0005350618399200258,1.8571557026221148,-0.608690416896995,75.3011568518161,58.56518470168821,-0.5417676896568864,-0.7032893648995611,-0.9914932069148783,-0.713665146550639,12.069325530348005,0.30303001403808594,0.18951466719722632,0.643181514739986,-0.2837811326153705,1.5701441620953425,0.1797001910623095,1.1066628384176624,-0.5990884832441381,63.333305358918345,-9.963820117132833,0.46348132367767764,4,-0.37878704071044567,-0.6287870407104457,-1.378787994384762,-0.28030300140380504,-1.6212120056152308,4,-0.05668447412308941,1.347824659153727,28.31818008422852,1.0,28.66666603088379,-2.285695017668721,28.121212005615234,-0.05668447412308941
1643,2006-04-24,28.212120056152344,28.393938064575195,28.18181800842285,28.393938064575195,17028.0,-0.004278070978414594,1.3333228429058483,-0.8571467107866201,69.37497393790585,60.49027478357072,-0.3054060182769831,-0.5858618350114071,-0.8530559067467713,-0.5793556444534538,12.33561333968809,0.21212005615234375,0.219166004974376,0.5053028106689439,-0.44756510808619154,1.4581707294240793,0.02886885129137795,0.9817367700465098,-0.3659857833456641,39.99994964601174,-36.07789243201725,0.47643395937756766,4,-0.25757503509521484,-0.5075750350952148,-1.2575759887695312,-0.15909099578857422,-1.7424240112304688,0,-0.07841027373162401,1.8571557026221148,28.333332061767575,1.347824659153727,28.31818008422852,1.0,28.66666603088379,-0.07841027373162401
1644,2006-04-25,28.74242401123047,28.7575740814209,28.18181800842285,28.18181800842285,58429.0,0.01879702603074951,-1.0540489046301873,-3.0833359559402047,74.74224429316645,62.35445901141536,-0.7189149990616492,-1.1186258367614599,-1.3581518359535778,-1.0950389497468471,12.538939680333328,0.5757560729980469,0.25326357982381964,1.000758266448976,-0.0501876915874071,2.051704224485359,0.4752852874307827,1.5262312454671694,-0.7978259274545358,98.07710464201416,17.928088803981368,0.525472979018192,4,-0.7045469284057617,-0.9696979522705078,-1.7878799438476562,-0.6893949508666992,-2.393939971923828,1,-0.08803377036291249,1.3333228429058483,28.212120056152344,1.8571557026221148,28.333332061767575,1.347824659153727,28.31818008422852,-0.08803377036291249
1645,2006-04-26,28.7575740814209,28.7575740814209,28.212120056152344,28.545454025268555,45622.0,0.0005270978601008558,4.1428802647196346,0.3783763553904307,74.21048621394486,66.03657637857697,-0.6132883316320452,-1.1195784870097825,-1.3410481973810384,-1.0975091550536753,13.00415834020251,0.5454540252685547,0.33684468720706207,0.9704538345336928,-0.17438837910022187,2.1152960481676075,0.3980327277167355,1.5428749413506502,-0.699159357974672,100.0,20.831928235981394,0.5724211068169573,4,-0.6818180084228516,-0.9848480224609375,-1.8181815147399902,-0.7045450210571289,-1.9393939971923793,2,-0.08271866005281747,-1.0540489046301873,28.74242401123047,1.3333228429058483,28.212120056152344,1.8571557026221148,28.333332061767575,-0.08271866005281747
1646,2006-04-27,28.72727203369141,28.74242401123047,28.37878608703613,28.560606002807614,16011.0,-0.0010537066737164036,2.692318120636432,0.7857155702622354,72.28259530996458,68.76210775058391,-0.4391459406909526,-1.0450025047573384,-1.2859948593617254,-1.0523974053327265,14.352549579926363,0.3787879943847692,0.399162625593668,0.87803058624268,-0.3307956004227961,2.086856772908156,0.273617492909942,1.4824436795754181,-0.5709750001287297,95.83346446367742,17.51996547993828,0.6044130933327378,4,-0.46969795227051137,-0.9545459747314489,-1.765151977539066,-0.6742429733276403,-1.9090919494628906,3,-0.04957804618492723,4.1428802647196346,28.7575740814209,-1.0540489046301873,28.74242401123047,1.3333228429058483,28.212120056152344,-0.04957804618492723
1647,2006-04-28,28.636362075805664,28.787878036499023,28.560606002807614,28.636362075805664,31003.0,-0.0031645872179970613,-2.0000503550026756,0.0,75.56816312400676,71.51483240008042,-0.23520497381131023,-0.8622634648114413,-1.17234501813196,-0.948507573769021,15.166492853563184,0.2272720336914098,0.43767496392390015,0.7007570266723633,-0.47150927549289534,1.873023328837622,0.11462387558973575,1.2868901777549908,-0.4242420196533203,74.99984264358773,-6.118671779553438,0.5861331510826293,4,-0.28787803649902344,-0.8484840393066406,-1.6742420196533203,-0.5833330154418945,-2.439393997192383,4,-0.05185183853068598,2.692318120636432,28.72727203369141,4.1428802647196346,28.7575740814209,-1.0540489046301873,28.74242401123047,-0.05185183853068598
1648,2006-05-02,29.5,29.51515007019043,28.57575607299805,28.57575607299805,78200.0,0.030158786297928897,-1.032783705140648,100.0,80.18432564855381,74.30684763701034,-0.9811182578370996,-1.6166650353574,-2.0002963839209684,-1.796914952827752,16.406000243190803,0.9393939971923793,0.5736062732900109,1.44242525100708,0.15183865057972668,2.7330118514344335,0.7971319507934034,2.087718551220757,-1.1957586669921874,98.86374365209927,16.448542268007785,0.6452933002136767,5,-0.7575769424438477,-1.3484859466552734,-2.2727279663085938,-1.4469709396362305,-2.9848499298095703,1,-0.09450440487619172,-2.0000503550026756,28.636362075805664,2.692318120636432,28.72727203369141,4.1428802647196346,28.7575740814209,-0.09450440487619172
1649,2006-05-03,29.484848022460934,29.545454025268555,28.969696044921875,29.212120056152344,80107.0,-0.0005136263572564914,1.923074688435058,0.29508223786036836,79.43923584354035,75.29717402474935,-0.8405895549048914,-1.5044215842976563,-1.9479212607279557,-1.7732398500830406,17.98342502967809,0.5757579803466797,0.6830350151496276,1.3166671752929666,-0.06654896830343304,2.6998833188893663,0.6250591034947668,2.0082752470911664,-0.9626431167602512,95.45455195686698,13.163267884498296,0.6916080717981994,5,-0.6969699859619105,-1.3181819915771449,-2.246212482452389,-1.4318189620971644,-3.333333969116204,2,-0.10226106559010173,-1.032783705140648,29.5,-2.0000503550026756,28.636362075805664,2.692318120636432,28.72727203369141,-0.10226106559010173
1650,2006-05-04,29.363636016845703,29.393938064575195,29.060606002807614,29.393938064575195,61267.0,-0.004110993060669421,21.000629445458785,-0.11110722578118588,77.98163813179927,75.45386881718866,-0.6818155536957526,-1.2856409652879108,-1.792080954462861,-1.6433972615296355,19.794287787212536,0.4242420196533203,0.7642820999893125,1.0916672706604018,-0.32454370374619756,2.507878245067001,0.38356178345710035,1.7997727578637033,-0.7878799438476527,84.41561626367164,1.152379016887238,0.7081054872033004,5,-0.5757579803466797,-1.196969985961914,-2.1136364936828613,-1.4166669845581055,-2.954545974731449,3,-0.102683195494226,1.923074688435058,29.484848022460934,-1.032783705140648,29.5,-2.0000503550026756,28.636362075805664,-0.102683195494226
1651,2006-05-05,29.333332061767575,29.393938064575195,29.15151405334473,29.363636016845703,98739.0,-0.001032023250143288,4.333389282866776,1.0000629445459723,75.49016401434349,75.47486961302505,-0.5502315724272471,-1.1596627322658186,-1.7433942401123268,-1.6060028929690837,21.70301181832736,0.2424240112304652,0.8368408387536554,0.9628785133361788,-0.46129569645006896,2.3870527231224266,0.25079140844305314,1.6749656182293045,-0.563636398315424,78.46145205521871,-4.7296686672997765,0.7120871048931239,5,-0.46969604492187145,-1.1666660308837855,-2.0037870407104457,-1.386363029479977,-2.9090900421142543,4,-0.08574382113299872,21.000629445458785,29.363636016845703,1.923074688435058,29.484848022460934,-1.032783705140648,29.5,-0.08574382113299872
1652,2006-05-08,29.333332061767575,29.37878608703613,29.09090805053711,29.19696807861328,36986.0,0.0,1.5333344523146608,-4.499874118831178,72.52743528344146,75.82514309586233,-0.4397036955921294,-1.068880507960941,-1.7319593075448658,-1.5988404962085845,24.052444245335508,0.2878780364990199,0.8170071615590047,0.8704543113708461,-0.5516483628247606,2.2925569855664527,0.15940297427304273,1.5815056484686494,-0.40848472595214247,78.12494467949467,-4.655922169657785,0.7110513370978031,5,-0.46969604492187145,-1.1666660308837855,-2.0037870407104457,-1.5378789901733363,-3.28787803649902,0,-0.08574382113299872,4.333389282866776,29.333332061767575,21.000629445458785,29.363636016845703,1.923074688435058,29.484848022460934,-0.08574382113299872
1653,2006-05-09,29.106060028076172,29.34848403930664,29.0,29.07575607299805,48298.0,-0.00774791057534252,-2.8333683017917837,0.22222843875008463,66.66664514787934,74.92785430194155,-0.08078657186770144,-0.7348958852099798,-1.4922382823298292,-1.3629937157217853,26.400811791011858,0.3484840393066406,0.8061597710385122,0.5515155792236328,-0.7811076981671867,1.8841388566144524,-0.11479605947177873,1.2178272179190444,0.4393939971923828,23.68425411527746,-56.196219714700824,0.6663116386954099,5,-0.22727298736572266,-0.848484992980957,-1.7651515007019043,-1.7272729873657227,-2.9848480224609375,1,-0.09994798150820594,1.5333344523146608,29.333332061767575,4.333389282866776,29.333332061767575,21.000629445458785,29.363636016845703,-0.09994798150820594
1654,2006-05-10,29.16666603088379,29.16666603088379,29.03030204772949,29.03030204772949,79292.0,0.0020822468842967012,1.0000000000000522,4.499874118832468,60.122687541414635,73.36254333832707,-0.08368569339571508,-0.7013912575001982,-1.529176849389156,-1.4145854982612533,28.52500515620204,0.13636398315430043,0.8082117187070317,0.529545783996582,-0.7348183961959442,1.7939099641891083,-0.10263630609968288,1.161727874092847,0.36787891387939453,42.3076736855866,-33.58085247368947,0.6321820900962636,5,-0.2045459747314453,-0.9090909957885742,-1.8257575035095215,-1.7878789901733398,-2.727273941040039,2,-0.09090912063400536,-2.8333683017917837,29.106060028076172,1.5333344523146608,29.333332061767575,4.333389282866776,29.333332061767575,-0.09090912063400536
1655,2006-05-11,29.09090805053711,29.16666603088379,28.93939208984375,29.07575607299805,45714.0,-0.002597416525648155,1.7272664850884623,0.1111142193750235,67.5862051003346,72.84072220392375,0.04953760048573841,-0.5336629872284675,-1.4413782388420486,-1.32629149222063,30.672045100212497,0.22727394104003906,0.8439926784818539,0.3780302047729478,-0.7969793039102022,1.5530397134560978,-0.20947454956862543,0.965534959114521,0.4329459953308117,33.333473205406335,-41.19363928557016,0.5875047543415745,5,-0.03787803649902344,-0.7575750350952148,-1.7499995231628418,-1.7121210098266602,-2.8787879943847656,3,-0.10104167226701988,1.0000000000000522,29.16666603088379,-2.8333683017917837,29.106060028076172,1.5333344523146608,29.333332061767575,-0.10104167226701988
1656,2006-05-12,28.484848022460934,28.84848403930664,28.24242401123047,28.833332061767575,137471.0,-0.02083331421017587,2.199995971680857,-22.99924471299633,52.71740469003566,70.30174904459362,0.6901724484927598,0.15680890925962743,-0.8168835253421243,-0.7164147727979646,32.113231335608575,0.8484840393066406,0.7965886767625676,-0.2765147209167509,-1.315593762650412,0.7625643208169102,-0.7960542417835796,0.24302479995007786,1.0156275451660193,21.333342285168296,-52.3538406731646,0.51953952086683,5,0.40909099578857777,-0.14393997192382457,-1.1439394950866664,-1.1060609817504847,-2.257575988769524,4,-0.07287235581211104,1.7272664850884623,29.09090805053711,1.0000000000000522,29.16666603088379,-2.8333683017917837,29.106060028076172,-0.07287235581211104
1657,2006-05-15,28.2575740814209,28.484848022460934,27.80303001403809,28.09090805053711,51932.0,-0.00797876614475268,1.1951150616374238,-0.47826015565991264,50.78533065218265,67.03519404499683,0.9589037468652677,0.4463466476986184,-0.5773434432132589,-0.48346193042715413,32.76684402354864,0.6818180084228445,0.7448982622642397,-0.5287886619567885,-1.4871003681031425,0.42952304418956544,-1.0079445150299655,-0.049632808883611546,1.1674183928222668,29.411684848005983,-46.53170528270031,0.47915585307317693,5,0.4166679382324219,0.09090995788574219,-0.9166655540466309,-0.8787870407104492,-1.7727260589599645,0,-0.06487931541770164,2.199995971680857,28.484848022460934,1.7272664850884623,29.09090805053711,1.0000000000000522,29.16666603088379,-0.06487931541770164
1658,2006-05-16,27.95454406738281,28.19696807861328,27.7575740814209,28.045454025268555,38907.0,-0.01072385099884876,1.2307770520536272,-0.5454618280862186,35.227258097048676,62.12275207316443,1.1394857219239718,0.7785536563054727,-0.26091953073777674,-0.1796025155386367,32.74844109597396,0.5,0.6955462548089493,-0.825000476837161,-1.8058220038500181,0.15582105017569603,-1.3154112403435896,-0.3345897133307325,1.3406914100439487,13.978504812052215,-56.72106924323216,0.4904107635064279,5,0.6212120056152379,0.416666984558109,-0.6136355400085414,-0.5757570266723597,-1.6666660308837855,1,-0.06829265530185369,1.1951150616374238,28.2575740814209,2.199995971680857,28.484848022460934,1.7272664850884623,29.09090805053711,-0.06829265530185369
1659,2006-05-17,27.893938064575195,28.484848022460934,27.87878608703613,28.484848022460934,31851.0,-0.0021680197202117446,1.0512835410433194,6.499947548412522,34.078234292168275,57.24459609098321,1.0624129502557373,0.8656417513770016,-0.18441697532007595,-0.12262386670906622,32.55690973659505,0.6060619354248047,0.6420044794782633,-0.8742427825927734,-1.8917594764152703,0.14327391122972344,-1.38300112950402,-0.3654844356815268,1.2475312732509778,9.67743682066137,-54.948172577984025,0.5087583469112481,5,0.6818180084228516,0.5000009536743164,-0.5909085273742676,-0.6969690322875977,-1.6666660308837855,2,-0.06355237667969482,1.2307770520536272,27.95454406738281,1.1951150616374238,28.2575740814209,2.199995971680857,28.484848022460934,-0.06355237667969482
1660,2006-05-18,27.68181800842285,28.03030204772949,27.42424201965332,27.74242401123047,53559.0,-0.007604521658479357,-1.1052596707777909,0.10256385427056261,31.937197274822523,52.40537756436976,1.129676268037894,1.0542482699026294,0.04048559582291489,0.08459854207279349,31.870644725872193,0.6060600280761683,0.47261143094238633,-1.0371204376220717,-2.1646934002373115,0.09045252499316803,-1.6009069189296916,-0.47333395631445185,1.3212618037627948,18.08512775323317,-40.83342918967864,0.5637864813076193,5,0.719696044921875,0.7121210098266602,-0.439394474029541,-0.4848489761352539,-1.4696979522705078,3,-0.04488238157627744,1.0512835410433194,27.893938064575195,1.2307770520536272,27.95454406738281,1.1951150616374238,28.2575740814209,-0.04488238157627744
1661,2006-05-19,26.984848022460934,27.59090805053711,26.66666603088379,27.57575607299805,90842.0,-0.02517789784434854,1.975609007227643,9.749992132179504,26.406954952264513,47.28087974979454,1.6298797424970708,1.735169750925074,0.7472873519997414,0.7725683123135134,31.592379818637216,1.0151519775390625,0.27732104077086106,-1.6674238204956104,-3.0282921459912586,-0.30655549499996226,-2.3478579832434363,-0.9869896577477846,1.8287712546208326,17.500007867812197,-37.75744669867869,0.6804341627478249,5,1.022727012634281,1.121212005615238,0.21969652175903676,0.2121210098266637,-0.6515159606933594,4,-0.028635624171957863,-1.1052596707777909,27.68181800842285,1.0512835410433194,27.893938064575195,1.2307770520536272,27.95454406738281,-0.028635624171957863
1662,2006-05-22,26.72727203369141,27.09090805053711,26.51515007019043,26.909090042114254,85800.0,-0.009545208057319066,1.1111146079202727,0.307692555986634,2.0942384222063737,40.10616789138643,1.6527106063404808,1.967109177299811,1.0329082239406837,1.0200387893427774,32.10709948511698,0.5757579803466797,0.07160341856693009,-1.8446968078613253,-3.452032137091468,-0.23736147863118262,-2.6483644724763984,-1.0410291432462522,1.78577378892264,10.769263544010062,-37.36238367649737,0.8036676646150719,5,1.1136360168456996,1.3030300140380824,0.5227270126342738,0.46969699859618785,-0.45454597473144887,0,-0.018707483478662468,1.975609007227643,26.984848022460934,-1.1052596707777909,27.68181800842285,1.0512835410433194,27.893938064575195,-0.018707483478662468
1663,2006-05-23,26.0,26.59090805053711,25.77272605895996,26.060606002807614,84483.0,-0.027210859109550678,-2.1764566494748028,0.3333333333333268,1.68067093547387,33.61261049072635,2.115523529344614,2.656349848795493,1.7754679028719664,1.7340833056853526,32.851049182515766,0.9545459747314489,-0.15161823136201136,-2.461362838745117,-4.43554415629805,-0.48718152119218416,-3.4484534975215837,-1.4742721799686507,2.193382502226271,8.3799306999697,-32.37086162299759,0.9870906587764657,5,1.469696044921875,1.6590900421142578,1.3106050491333008,1.1969690322875977,0.27272605895996094,1,0.018648000863882075,1.1111146079202727,26.72727203369141,1.975609007227643,26.984848022460934,-1.1052596707777909,27.68181800842285,0.018648000863882075
1664,2006-05-24,26.212120056152344,26.606060028076172,25.80303001403809,26.18181800842285,141853.0,0.008158463698167084,-1.0384627488954883,-0.49998426435880194,7.377019578223113,26.92270098826951,1.609481057340922,2.366265911469636,1.5809270754160032,1.5108026166542672,32.98205515203952,0.8030300140380824,-0.37001560941975953,-2.1227275848388665,-4.331446537742227,0.08599136806449437,-3.227087061290547,-1.018368108387186,1.5455442862859918,19.46308781534617,-15.113186924838516,1.1043594764516804,5,1.098484992980957,1.446969985961914,1.2424249649047852,1.0151519775390625,0.030303955078125,2,0.002890188973054819,-2.1764566494748028,26.0,1.1111146079202727,26.72727203369141,1.975609007227643,26.984848022460934,0.002890188973054819
1665,2006-05-25,26.37878608703613,26.57575607299805,26.24242401123047,26.363636016845703,104992.0,0.006358357527996628,-1.5882422635753333,0.4999685277269552,11.46241184932191,22.338812894856876,1.1372350881193327,2.120993987287953,1.436581672476347,1.3314125249031825,33.12014084694331,0.3636360168457067,-0.5717661643619607,-1.8371221542358427,-4.200756053871395,0.5265117453997092,-3.0189391040536186,-0.6553052044180667,1.0215893643760978,33.3332983652782,4.1302359712064565,1.1818169498177766,5,0.75000095367432,1.2803039550781286,1.1250004768371618,0.8560609817504918,-0.2424240112304652,3,-0.005743784147034026,-1.0384627488954883,26.212120056152344,-2.1764566494748028,26.0,1.1111146079202727,26.72727203369141,-0.005743784147034026
1666,2006-05-26,27.30303001403809,27.393938064575195,26.212120056152344,26.212120056152344,80803.0,0.03503739421338192,-1.1666646268648888,72.00692433591036,28.66242319107394,19.8807120658448,0.03097830306767335,1.143190518033137,0.5336470341201327,0.40114136601988903,32.61126507306699,1.1818180084228516,-0.7444142262544275,-0.8416661262512157,-3.226158358095091,1.5428261055926598,-2.0339122421731552,0.3505799896707238,-1.5303039550781286,94.3925871371396,68.42926997125014,1.1922461159219382,5,-0.17424297332764027,0.3560600280761683,0.42045402526855113,0.13636302947997692,-1.3181819915771555,4,-0.03995563706023997,-1.5882422635753333,26.37878608703613,-1.0384627488954883,26.212120056152344,-2.1764566494748028,26.0,-0.03995563706023997
1667,2006-05-29,27.15151405334473,27.42424201965332,27.045454025268555,27.42424201965332,29977.0,-0.005549419262823818,1.777771561249895,-0.2500004371003769,29.126207263769075,19.202817528813732,0.010169523161586369,1.241409417794383,0.7022202580789205,0.5430266355065747,31.971264774878705,0.3787879943847656,-0.9506639863821533,-0.9189396858215311,-3.3312764782667443,1.4933971066236822,-2.125108082044136,0.2872287104010738,-1.3463637542724634,83.48620462656079,54.87029897088244,1.2061683962226064,5,-0.022727012634280896,0.5075759887695277,0.5871214866638148,0.2878789901733363,-1.0909080505371165,0,-0.030133936176438225,-1.1666646268648888,27.30303001403809,-1.5882422635753333,26.37878608703613,-1.0384627488954883,26.212120056152344,-0.030133936176438225
1668,2006-05-30,26.712120056152344,27.09090805053711,26.66666603088379,27.045454025268555,40415.0,-0.01618303849756253,1.0,1.2222214451562528,25.748497577467376,18.2772912271803,0.28473482494004543,1.5402003618333069,1.1524520624375398,0.9648147515506231,30.39171070081605,0.48484802246094105,-1.1012731866224001,-1.2189396858215318,-3.6055186491676245,1.167639277524561,-2.41222916749458,-0.025650204148483624,-0.8422060882568339,56.074716876357286,27.984888939542437,1.1932894816730466,5,0.1893939971923828,0.9469699859619141,1.1174249649047852,0.7272729873657227,-0.6212120056152344,1,-0.016449237135379713,1.777771561249895,27.15151405334473,-1.1666646268648888,27.30303001403809,-1.5882422635753333,26.37878608703613,-0.016449237135379713
1669,2006-05-31,26.469696044921875,26.80303001403809,26.363636016845703,26.80303001403809,39164.0,-0.00907543132933153,1.6363589546986141,1.0000000000000107,24.927534010850223,17.4984397534056,0.33959626787472885,1.628656870897693,1.3967704418831914,1.1848994103915018,28.826321853024066,0.43939399719238637,-1.249383300913518,-1.3106060981750502,-3.664622809489817,1.0434106131397165,-2.487614453832432,-0.13359774251766865,-0.5376089549560525,21.250005900856177,-5.921389836930139,1.1770083556573832,5,0.21212100982666016,1.1893939971923828,1.359848976135254,0.9696969985961914,-0.530303955078125,2,-0.0074413391686718455,1.0,26.712120056152344,1.777771561249895,27.15151405334473,-1.1666646268648888,27.30303001403809,-0.0074413391686718455
1670,2006-06-01,26.34848403930664,26.484848022460934,26.19696807861328,26.45454406738281,66257.0,-0.004579274556440915,2.454532970177029,0.31817947734931046,27.476033584352663,17.61722626808206,0.2813744828503708,1.5941312266115197,1.5165535678504156,1.2721956420818756,27.248595470428448,0.2878799438476527,-1.33959738890902,-1.2810605049133308,-3.5939636507980808,1.0318426409714192,-2.4375120778557076,-0.12460893197095402,-0.3567107521533188,12.345732735509639,-14.921199035371654,1.156451572942375,6,0.25,1.3106060028076172,1.5568175315856934,1.1363630294799805,-0.4545459747314453,3,-0.004025280085106719,1.6363589546986141,26.469696044921875,1.0,26.712120056152344,1.777771561249895,27.15151405334473,-0.004025280085106719
1671,2006-06-02,26.81818008422852,27.18181800842285,26.136362075805664,26.136362075805664,84169.0,0.01782630242488281,-2.0666715155719797,-6.428604826817499,35.56230258714869,21.335900064186763,-0.239651589239692,0.9764058006717669,1.0616030861524592,0.7687934496426898,25.099819588669742,1.0454559326171875,-1.4204410391364632,-0.685606861114497,-2.8788666546464015,1.5076529324174075,-1.782236757880451,0.41102303565145704,-0.7691080477751981,52.941115488285575,24.873699518833455,1.0966298967659527,6,-0.21969604492187855,0.8409099578857386,1.1060609817504847,0.6666669845581019,-0.8787879943847692,4,-0.02542372399176429,2.454532970177029,26.34848403930664,1.6363589546986141,26.469696044921875,1.0,26.712120056152344,-0.02542372399176429
1672,2006-06-05,26.81818008422852,26.87878608703613,26.68181800842285,26.81818008422852,9665.0,0.0,2.2499763965384814,0.0,37.86406857273232,25.3562775794377,-0.25188898683673244,0.8203767279635876,1.0463685613847815,0.7299065549021826,23.07942554615896,0.1969680786132777,-1.4839478301173408,-0.5598492622375453,-2.5940757383008552,1.4743772138257647,-1.5769625002692003,0.4572639757941097,-0.7141012484471965,65.2172881850693,33.906715689202116,1.0171132380316548,6,-0.20454406738281605,0.8409099578857386,1.1969699859619105,0.6666669845581019,-1.0606060028076207,0,-0.031073400922445815,-2.0666715155719797,26.81818008422852,2.454532970177029,26.34848403930664,1.6363589546986141,26.469696044921875,-0.031073400922445815
1673,2006-06-06,26.19696807861328,26.66666603088379,26.121212005615234,26.66666603088379,65290.0,-0.023163838995195918,1.322573571512688,-100.0,33.81501954311004,28.293833131091805,0.44723246771144076,1.277995811292616,1.6477441496031524,1.3125792488325345,21.580640154480573,0.6969680786132848,-1.4788923601324733,-1.0356066703796394,-2.9627830790923895,0.8915697383331107,-1.9991948747360127,-0.07201846602326611,1.227273941040039,7.142715843348685,-25.792913826648356,0.9635882043563744,6,0.5757589340209961,1.4621219635009766,1.8712129592895508,1.3030309677124023,-0.4242420196533203,1,-0.005205261746186185,2.2499763965384814,26.81818008422852,-2.0666715155719797,26.81818008422852,2.454532970177029,26.34848403930664,-0.005205261746186185
1674,2006-06-07,26.51515007019043,26.93939208984375,26.09090805053711,26.106060028076172,69257.0,0.012145756357084148,-2.8620647743402974,-0.8709640741176901,39.09347088204398,31.363950801394257,0.1973043714691869,0.7915678443385659,1.3076410313723912,0.9609457859876969,19.823388918189934,0.8484840393066406,-1.3777871167069407,-0.5848488807678223,-2.3055589277510613,1.1358611662154168,-1.4452039042594436,0.27550614272379903,0.8830313491821293,38.88882089549629,3.9063808469766457,0.8603550234916197,6,0.24242496490478516,1.1439399719238281,1.9318184852600098,1.348484992980957,-0.7575759887695312,2,-0.015999985613140977,1.322573571512688,26.19696807861328,2.2499763965384814,26.81818008422852,-2.0666715155719797,26.81818008422852,-0.015999985613140977
1675,2006-06-08,26.15151405334473,26.621212005615234,25.863636016845703,26.363636016845703,94627.0,-0.013714273382692155,1.0833304921833407,-0.518521454114808,41.69183416793987,32.811663132157136,0.5870456612375499,0.9736188210777854,1.6510283759999673,1.2910954778024255,18.456521808184593,0.7575759887695312,-1.1800041030029043,-0.8015151977539041,-2.293099115126129,0.6900687196183206,-1.5473071564400165,-0.05572323906779175,1.19437643127441,21.839020585814044,-14.720537387042189,0.7457919586861125,6,0.4924249649047816,1.431818008422848,2.325757980346676,1.727272987365719,-0.7727279663086009,3,-0.00811126893335068,-2.8620647743402974,26.51515007019043,1.322573571512688,26.19696807861328,2.2499763965384814,26.81818008422852,-0.00811126893335068
1676,2006-06-09,26.409090042114254,26.80303001403809,25.22727203369141,25.22727203369141,88770.0,0.00984937194244706,-1.666667742607095,-5.571408018846777,46.827791919244866,34.778505871654446,0.21157878044426326,0.5824196989237542,1.3875021559688108,1.0248997852303177,19.63191871354341,1.5757579803466797,-1.0022823316810587,-0.440151309967046,-1.7621808360566575,0.8818782161225656,-1.1011660730118535,0.22086345307776156,0.8478651744384784,69.02658514956904,27.998311177373402,0.6610147630448064,6,-0.20454502105712535,0.9015150070190465,2.068181991577152,1.469696998596195,-1.5,4,-0.019506615968878593,1.0833304921833407,26.15151405334473,-2.8620647743402974,26.51515007019043,1.322573571512688,26.19696807861328,-0.019506615968878593
1677,2006-06-12,26.42424201965332,26.969696044921875,26.287878036499023,26.287878036499023,67653.0,0.0005737409927757398,-8.999972025624528,0.11538492575204269,54.92957309464824,38.02084759578565,0.09209948931719936,0.44572957548414394,1.38501457393469,0.9979836539037237,20.931656507447716,0.6818180084228516,-0.8401175298955366,-0.3333327293395989,-1.487823991725925,0.8211585330467273,-0.9105783605327602,0.2439129018535624,0.6703385422705068,68.69567787444768,22.565293742424373,0.5772456311931627,6,-0.2196969985961914,0.8787870407104492,2.090909004211426,1.454545021057129,-0.8181819915771484,0,-0.01834867881731317,-1.666667742607095,26.409090042114254,1.0833304921833407,26.15151405334473,-2.8620647743402974,26.51515007019043,-0.01834867881731317
1678,2006-06-13,26.045454025268555,26.45454406738281,25.787878036499023,26.45454406738281,79127.0,-0.014334866979459182,2.2592630582662725,-2.9999860128122378,48.13560074233734,40.59952167706199,0.40943213443923554,0.7105924792878469,1.7674419670499972,1.35204067311642,22.387905779046733,0.6666660308837855,-0.8119853451172254,-0.6166662216186509,-1.6652930924355296,0.43196064919822774,-1.140979657027092,-0.09235278621020981,0.9242420196533203,46.95653792094847,-2.4418626057910373,0.5243134354084398,6,0.15909099578857422,1.2424240112304688,2.4696969985961914,1.8333330154418945,-0.07575798034667969,1,-0.01105298235801011,-8.999972025624528,26.42424201965332,-1.666667742607095,26.409090042114254,1.0833304921833407,26.15151405334473,-0.01105298235801011
1679,2006-06-14,26.121212005615234,26.31818008422852,26.0,26.0,13011.0,0.0029086834221887514,-4.249976396538218,-0.29629664166056924,47.05884402767383,42.77538950409768,0.311836109389386,0.5219789509093253,1.6894404266685399,1.2534346490549169,24.332883890446983,0.3181800842285192,-0.7798363304449971,-0.4522719383239746,-1.351542484575969,0.4469986079280197,-0.9019072114499735,-0.002636665197975674,0.8484840393066406,51.3043878046964,-0.12092938376382278,0.4496352731259975,6,0.08333301544189453,1.0757570266723633,2.4469690322875977,1.7575750350952148,-0.33333396911621094,2,-0.013341109385749839,2.2592630582662725,26.045454025268555,-8.999972025624528,26.42424201965332,-1.666667742607095,26.409090042114254,-0.013341109385749839
1680,2006-06-15,26.43939208984375,26.545454025268555,26.22727203369141,26.363636016845703,75243.0,0.012180908150820846,1.2105186441576092,0.6249881982690795,38.55419250301438,43.10782171697165,0.008836721138564485,0.11167246550892429,1.3721793371789381,0.9169278801076928,25.532995806327335,0.4242420196533203,-0.6770545054112809,-0.07197055816650533,-0.8051914004097895,0.6612502840767789,-0.43858097928814743,0.2946398629551368,0.3909100341796865,69.56516027900494,22.601058397288853,0.36661042112164255,6,-0.3409080505371094,0.7575769424438477,2.1704554557800293,1.4393949508666992,-0.7727260589599609,3,-0.02578796086180668,-4.249976396538218,26.121212005615234,2.2592630582662725,26.045454025268555,-8.999972025624528,26.42424201965332,-0.02578796086180668
1681,2006-06-16,26.212120056152344,26.560606002807614,26.07575607299805,26.27272605895996,70260.0,-0.008595962907131605,-1.90909403020092,-0.8000151065008309,37.79526622468107,43.100177011632624,0.15768002870159137,0.29311349539464615,1.5953061126088919,1.1304137614094465,25.583963941038235,0.4848499298095632,-0.5479664522806296,-0.26060619354247905,-0.9698182277699594,0.4486058406850013,-0.6152122106562175,0.09399982357125936,0.48993966064453076,35.897406929809414,-6.180580015426848,0.35460601711373996,6,-0.11363601684570312,0.8257579803466797,2.4810614585876465,1.6666669845581055,-0.2575759887695348,4,-0.031791933171793185,1.2105186441576092,26.43939208984375,-4.249976396538218,26.121212005615234,2.2592630582662725,26.045454025268555,-0.031791933171793185
1682,2006-06-19,26.22727203369141,26.34848403930664,26.03030204772949,26.060606002807614,81282.0,0.0005780523477920685,-1.79998657233728,-2.7499921321795036,42.920355954030825,44.11188105729049,0.05575629160226114,0.2514754207626346,1.5721918547923117,1.1154555183508172,25.441481977691826,0.318181991577152,-0.4349756671627638,-0.22045421600341442,-0.9271317403301289,0.4862233083233001,-0.5737929781667717,0.13288454615994283,0.35680466845702696,56.86270153925213,15.871328280973728,0.35333876216335725,6,-0.12878799438476918,0.6287879943847621,2.3901515007019007,1.6515150070190394,-0.3333339691162145,0,-0.05025997327834275,-1.90909403020092,26.212120056152344,1.2105186441576092,26.43939208984375,-4.249976396538218,26.121212005615234,-0.05025997327834275
1683,2006-06-20,26.484848022460934,26.484848022460934,25.787878036499023,26.121212005615234,113902.0,0.009820921841914965,2.833338578547131,2.181824424073769,50.22027115756592,45.348192199015145,-0.17510350603903646,0.033819391730535386,1.3163208473908092,0.8644115480030123,24.483040390604177,0.6969699859619105,-0.392349337918521,0.012879371643062854,-0.6616626074179486,0.6874213507040743,-0.32439161788744286,0.35015036117356857,-1.2575759887695241,90.19603487258469,44.77807229554615,0.3372709895305052,6,-0.3863639831542933,0.3712120056152379,2.0265150070190465,1.3939390182495153,-0.3636360168456996,1,-0.033180782975967604,-1.79998657233728,26.22727203369141,-1.90909403020092,26.212120056152344,1.2105186441576092,26.43939208984375,-0.033180782975967604
1684,2006-06-21,26.287878036499023,26.409090042114254,26.07575607299805,26.2575740814209,131785.0,-0.0074370819796611976,1.4444428903124853,0.08333595594020538,49.1379315022483,46.17553634727164,-0.01537971085173595,0.2495505685890933,1.504926913150566,1.0685280025651345,23.510366338080264,0.4090919494628835,-0.3751519500067211,-0.18787851333618022,-0.8571064716268744,0.4813494449545139,-0.5224924924815255,0.14673546580916508,-1.0354544830322219,64.70582427455773,14.480497919609427,0.3346139791453468,6,-0.1893939971923828,0.5681819915771484,2.185605525970459,1.5909090042114258,0.045454025268551135,2,-0.012103753339671397,2.833338578547131,26.484848022460934,-1.79998657233728,26.22727203369141,-1.90909403020092,26.212120056152344,-0.012103753339671397
1685,2006-06-22,26.22727203369141,26.469696044921875,26.045454025268555,26.30303001403809,42919.0,-0.002305473371546629,1.0740764916240026,-2.4999370594159114,40.4878198554471,45.47109500684966,0.0638133280962947,0.31433988395316703,1.5543384912556029,1.133097490203049,22.435939792207556,0.4242420196533203,-0.2773688094083795,-0.24090881347655824,-0.9181411446660803,0.43632351771296385,-0.5795249790713193,0.0977073521182028,-0.9501999908447267,56.86270153925213,6.692530291498002,0.33861616559476065,6,0.15151500701903942,0.4015150070190394,2.2575755119323695,1.6515150070190394,0.10606002807616477,3,-0.016753324426114324,1.4444428903124853,26.287878036499023,2.833338578547131,26.484848022460934,-1.79998657233728,26.22727203369141,-0.016753324426114324
1686,2006-06-23,26.212120056152344,26.393938064575195,26.0,26.16666603088379,48737.0,-0.0005777183963167065,-1.0800028198375573,-0.5999899292530023,40.29127103532471,43.84461700025816,0.053737948965878246,0.25673615824335627,1.5598429835387009,1.1531327877033135,23.199096553517805,0.3939380645751953,-0.23440003640966367,-0.2015152931213393,-0.7611480702549756,0.3581174840122969,-0.48133168168815743,0.07830109544547881,-0.9108924937133764,60.86948192866733,12.082066487096519,0.2798163885668186,6,-0.03787803649902344,0.19696998596191406,2.1856064796447754,1.6666669845581055,0.18181800842285156,4,-0.020809229627365755,1.0740764916240026,26.22727203369141,1.4444428903124853,26.287878036499023,2.833338578547131,26.484848022460934,-0.020809229627365755
1687,2006-06-26,26.333332061767575,26.333332061767575,26.15151405334473,26.22727203369141,25452.0,0.004624273250525501,2.428586843146519,2.333347320716557,52.60116279915877,44.34079056212721,-0.09133011309344852,0.07492669617112213,1.4223778303694594,1.034655405196542,24.064297594601587,0.18181800842284446,-0.1803184954851531,-0.03939418792725036,-0.47857034546162325,0.39978196960712253,-0.258982266694435,0.1801938908399343,-1.0084320901281671,78.26076247971461,23.205665380022744,0.21958807876718567,6,-0.15909004211425426,-0.007575035095211291,1.7234854698181188,1.5454549789428746,-0.3939399719238246,0,-0.01438435491172474,-1.0800028198375573,26.212120056152344,1.0740764916240026,26.22727203369141,1.4444428903124853,26.287878036499023,-0.01438435491172474
1688,2006-06-27,26.27272605895996,26.363636016845703,26.19696807861328,26.333332061767575,29119.0,-0.002301493888637207,1.749980330757974,-0.5714311405244086,44.87179901002719,44.09778556016647,0.0054811400172489755,0.1063807767844338,1.4549453396854801,1.0998486861412893,24.408705471876907,0.16666793823242188,-0.1776863491300702,-0.07803049087524272,-0.4887597756316602,0.33269879388117474,-0.28339513325344967,0.12733415150296423,-0.9246271263041237,58.064372035605224,0.924513428540017,0.20536464237820798,6,-0.09848403930664062,0.053030967712402344,1.6628789901733398,1.6060609817504883,-0.09090805053710938,1,-0.01441753678452351,2.428586843146519,26.333332061767575,-1.0800028198375573,26.212120056152344,1.0740764916240026,26.22727203369141,-0.01441753678452351
1689,2006-06-28,26.27272605895996,26.363636016845703,25.81818008422852,26.16666603088379,79223.0,0.0,2.789468104841891,-1.749992132179489,53.0303001403808,45.706241964318295,0.03266911319241217,0.09577826949733037,1.4253518166842447,1.1042406318082065,24.559435237424232,0.545455932617184,-0.224006718120215,-0.06818199157714844,-0.47634098683311876,0.3399770036788219,-0.2722614892051318,0.13589750605083495,-0.9018921445080217,69.76743505219814,7.825083395557023,0.20407949762798466,6,-0.09848403930664062,0.053030967712402344,1.2916669845581055,1.3863639831542969,-0.25757598876953125,2,-0.0057669711549804825,1.749980330757974,26.27272605895996,2.428586843146519,26.333332061767575,-1.0800028198375573,26.212120056152344,-0.0057669711549804825
1690,2006-06-29,26.24242401123047,26.43939208984375,26.060606002807614,26.15151405334473,81856.0,-0.0011533651917767784,-1.7777770007063116,0.8571557026219857,45.29916001286832,46.54000794078354,0.035864521409894934,0.1240892846304007,1.4075137708039342,1.1402545505381667,24.439146480819552,0.37878608703613637,-0.20652106051287333,-0.09318103790283061,-0.5036748764627212,0.31731280065706,-0.2984279571827777,0.11206588137711648,-0.8493098146183513,68.29293754260115,6.947340333640824,0.2052469192799454,6,-0.10606098175048828,0.08333301544189453,1.2424235343933105,1.416666030883789,-0.09090995788573863,3,0.003464163619115501,2.789468104841891,26.27272605895996,1.749980330757974,26.27272605895996,2.428586843146519,26.333332061767575,0.003464163619115501
1691,2006-06-30,26.136362075805664,26.333332061767575,26.0,26.30303001403809,130373.0,-0.004041621131470774,1.933331095370835,-1.8333298365609652,42.27639031319781,46.46845620291321,0.14533343744463778,0.1859877793055631,1.4744450816693728,1.2473568459056068,25.7337103015667,0.3333320617675746,-0.18983358078724422,-0.16515207290649414,-0.5157830733364861,0.18547892752349782,-0.3404675731214901,0.010163427308501838,-0.7214132026765689,51.219549638617565,-8.816421644192417,0.1753155002149967,6,9.5367431640625e-07,0.18939495086669922,1.2575764656066895,1.5227279663085938,-0.19696998596191406,4,0.007536243391127684,-1.7777770007063116,26.24242401123047,2.789468104841891,26.27272605895996,1.749980330757974,26.27272605895996,0.007536243391127684
1692,2006-07-03,25.984848022460934,26.27272605895996,25.893938064575195,26.060606002807614,81981.0,-0.0057970597784526845,-1.9411529490170754,0.4545444141814007,48.148148148148024,46.23822031297789,0.28926232861817525,0.28656181843844664,1.5837726469499067,1.4007342810005845,27.15026309070767,0.3787879943847656,-0.16279143379821903,-0.27499952316284393,-0.5588032351783703,0.008804188852682415,-0.4169013791706071,-0.13309766715508076,-0.5485011663452006,26.829477976258936,-33.42088362643146,0.141901856007764,7,0.15909004211426137,0.34090900421142933,1.4090905189514196,1.6742420196533239,0.07575798034667969,0,0.015743407148683275,1.933331095370835,26.136362075805664,-1.7777770007063116,26.24242401123047,2.789468104841891,26.27272605895996,0.015743407148683275
1693,2006-07-04,26.060606002807614,26.15151405334473,26.0,26.0,318740.0,0.0029154675171159106,-3.9999685287176625,-0.7999949646264543,48.148148148148024,46.12824438474452,0.16427197547023553,0.21087584638305756,1.4697463219662943,1.3214928679669207,27.887072422047876,0.16666603088379617,-0.1116322074815983,-0.19242343902588388,-0.4888584793074031,0.10401160125563536,-0.3406409591666453,-0.044205918885122486,-0.6032891233649771,39.02466732577112,-21.433742804527952,0.1482175201407597,7,0.08333206176758168,0.14393901824951527,1.3333325386047399,1.5984840393066442,-0.015151977539058947,1,-0.004651231554277935,-1.9411529490170754,25.984848022460934,1.933331095370835,26.136362075805664,-1.7777770007063116,26.24242401123047,-0.004651231554277935
1694,2006-07-05,26.09090805053711,26.19696807861328,25.87878608703613,26.19696807861328,148513.0,0.0011627529968500916,5.000035967341721,-1.749992132179489,37.078673934997965,45.749450393583516,0.1152066630375792,0.15511379435092465,1.3836431346127824,1.288574029619511,29.234131544977725,0.318181991577152,-0.08767512456291371,-0.14090929031372212,-0.41848423586916894,0.1366656552417247,-0.27969676309144376,-0.002121817536000492,-0.6130405482341068,37.83797576883467,-20.581650466686682,0.1387874727777226,7,0.03787803649902344,0.11363697052001953,1.1893939971923828,1.5681819915771484,-0.06060600280762074,2,0.003484353925499839,-3.9999685287176625,26.060606002807614,-1.9411529490170754,25.984848022460934,1.933331095370835,26.136362075805664,0.003484353925499839
1695,2006-07-06,25.93939208984375,26.060606002807614,25.72727203369141,26.060606002807614,83513.0,-0.005807232174513732,4.499929190728912,1.142880264719601,39.285692876710634,45.63771948707084,0.24763376409109483,0.30559111047255527,1.4759584215948962,1.4397106246596074,30.431064402547943,0.3636360168456996,-0.11908929015388381,-0.28181915283203196,-0.5871374207609534,0.02349911509688951,-0.4344782867964909,-0.129160018867573,-0.44138497713758795,34.99984264358755,-25.183560257713673,0.1526591339644607,7,0.14393997192382812,0.2651529312133789,1.2310614585876465,1.7196979522705078,0.16666793823242188,3,0.002920576553385734,5.000035967341721,26.09090805053711,-3.9999685287176625,26.060606002807614,-1.9411529490170754,25.984848022460934,0.002920576553385734
1696,2006-07-07,25.893938064575195,26.24242401123047,25.66666603088379,26.24242401123047,114305.0,-0.001752316519643915,2.304339735204453,2.87496656228864,37.20927509247403,43.92750974188365,0.2717887061505806,0.3272507272742793,1.461439878783878,1.4806462692442466,30.738284880758894,0.5757579803466797,-0.1350278098062212,-0.3015155792236328,-0.6263901701855801,0.02335901173831445,-0.46395287470460644,-0.13907828374265918,-0.3761941336739376,37.49992132179386,-22.149145060155973,0.16243729548097402,7,0.15909099578857422,0.3106069564819336,1.234848976135254,1.7651519775390625,0.42424201965332387,4,0.009947347063516743,4.499929190728912,25.93939208984375,5.000035967341721,26.09090805053711,-3.9999685287176625,26.060606002807614,0.009947347063516743
1697,2006-07-10,25.93939208984375,26.106060028076172,25.66666603088379,25.863636016845703,115473.0,0.0017553925229603085,1.148142967708246,-0.2173863070380445,24.999912579771035,41.71952236074407,0.18391875010194525,0.25677554558887294,1.3582357087930603,1.4301665335566724,31.377454075912787,0.4393939971923828,-0.11359054682505132,-0.2318190574645982,-0.5571694111535415,0.09353129622434508,-0.3944942343090716,-0.06914388062012478,-0.40230607711129807,47.36817695444622,-8.069209758682625,0.16267517684447164,7,0.11363697052001953,0.15909194946289062,1.1893949508666992,1.7196979522705078,1.3030319213867188,0,0.0,2.304339735204453,25.893938064575195,4.499929190728912,25.93939208984375,5.000035967341721,26.09090805053711,0.0
1698,2006-07-11,25.7575740814209,26.27272605895996,25.333332061767575,25.77272605895996,174121.0,-0.00700933960954464,-1.1754396038816672,-0.2000100710005539,25.352035262036225,38.64415959648357,0.318468028666409,0.4383973509641734,1.4511582572104125,1.607060185645679,31.689094813871666,0.9393939971923864,-0.09483384643280957,-0.39924306869506765,-0.7702837319496716,-0.028202405440463707,-0.5847634003223696,-0.21372273706776568,0.7272739410400355,45.16124447476534,-8.727680813812313,0.18552033162730183,7,0.12878799438476562,0.3409099578857422,1.378788948059082,1.9015159606933594,2.333333969116211,1,0.01176476947824412,1.148142967708246,25.93939208984375,2.304339735204453,25.893938064575195,4.499929190728912,25.93939208984375,0.01176476947824412
1699,2006-07-12,25.77272605895996,26.22727203369141,25.7575740814209,26.0,118446.0,0.0005882532839143195,-2.647036173127504,14.999622356495468,27.94113018929042,36.71548961608601,0.2513661815807282,0.4171885303755083,1.3459425234113347,1.5875058040475771,32.01757700455207,0.46969795227051137,-0.13298933104883304,-0.3666667938232422,-0.7755482443388111,0.04221465669232671,-0.5711075190810284,-0.16222606856545596,0.6890916442871067,46.774196823231264,-6.460202568509047,0.20444072525778523,7,0.060606002807613635,0.3257579803466797,1.4431824684143066,1.8863639831542969,3.3030300140380895,2,0.010582037991816451,-1.1754396038816672,25.7575740814209,1.148142967708246,25.93939208984375,2.304339735204453,25.893938064575195,0.010582037991816451
1700,2006-07-13,25.7575740814209,26.121212005615234,25.621212005615234,25.7575740814209,79457.0,-0.0005879074454289146,-2.6667086288168074,-0.0,27.941130189290504,35.12268293565187,0.21289798513858926,0.39910362751960093,1.2729053809091795,1.5971548703815834,32.883271014950346,0.5,-0.14685662767522345,-0.34772787094116353,-0.7649029408002974,0.06944719891797035,-0.5563154058707305,-0.1391403360115966,0.6816739089965793,45.16124447476534,-6.813770270933375,0.2085875349295668,7,0.045454978942871094,0.3409099578857422,1.450758457183838,1.9015159606933594,3.2424259185791016,3,0.01058826291041548,-2.647036173127504,25.77272605895996,-1.1754396038816672,25.7575740814209,1.148142967708246,25.93939208984375,0.01058826291041548
1701,2006-07-14,25.37878608703613,25.81818008422852,25.22727203369141,25.7575740814209,71445.0,-0.014705887797795025,1.363632202148404,-100.0,12.941134654090206,31.210792547423225,0.5285001888525578,0.7507506607900751,1.5582613735626047,1.9599559754262863,33.80362986357412,0.5909080505371094,-0.1963677516939235,-0.6848491668701193,-1.2096768287896538,-0.16002150495058487,-0.9472629978298883,-0.4224353359103503,1.0383435848083487,14.492655791898573,-32.7463821566608,0.26241383095976734,7,0.37121295928955433,0.7196979522705114,1.7348494529724157,2.2803039550781286,3.545455932617191,4,0.028656766267144196,-2.6667086288168074,25.7575740814209,-2.647036173127504,25.77272605895996,-1.1754396038816672,25.7575740814209,0.028656766267144196
1702,2006-07-17,24.909090042114254,25.34848403930664,24.27272605895996,25.22727203369141,101537.0,-0.018507427554299127,2.8378396769177905,0.840000201415965,9.8214004720694,26.95226502785893,0.927040662343007,1.1769723292288994,1.9271411421974527,2.4071426525451933,35.04591298367703,1.1060600280761683,-0.24298513446282044,-1.0886361122131376,-1.8181170837377145,-0.3591551406885607,-1.4533765979754243,-0.7238956264508509,1.4604453242041018,31.818199157714666,-13.471053580672525,0.36474048576228774,7,0.3636360168457067,0.7121210098266637,1.8484849929809606,2.477272987365726,3.1212120056152344,0,0.056569310228992364,1.363632202148404,25.37878608703613,-2.6667086288168074,25.7575740814209,-2.647036173127504,25.77272605895996,0.056569310228992364
1703,2006-07-18,25.606060028076172,25.969696044921875,24.84848403930664,25.30303001403809,228188.0,0.027980547855563476,1.1764724394872033,-0.9523795251140134,36.075954914019775,26.840851803305803,0.1774761956010984,0.43298971102625217,1.142701896747461,1.6931811323966208,35.46996321797114,1.1212120056152344,-0.26223415893448276,-0.347726726531981,-1.0593117682689481,0.3638583152049861,-0.7035192474004646,0.008065794336502563,0.6376667798006821,68.21706863658751,24.949110901226078,0.35579252086848356,7,-0.33333396911621094,-0.1893939971923828,1.1477270126342773,1.7803030014038086,2.2727260589599574,1,0.0639053404295733,2.8378396769177905,24.909090042114254,1.363632202148404,25.37878608703613,-2.6667086288168074,25.7575740814209,0.0639053404295733
1704,2006-07-19,25.969696044921875,26.03030204772949,25.30303001403809,25.45454406738281,72124.0,0.014201170209199976,1.285710860273713,1.700003147128277,44.999986012773164,27.475773262868305,-0.2292723514979791,0.04668778683672414,0.6920648645147587,1.3195760648318533,35.863827192573375,0.7272720336913991,-0.2777747162033677,0.031818389892578125,-0.6623304144346918,0.725967194219848,-0.3152560122710568,0.37889279205621307,0.15577071801996567,91.80323978294135,49.56506805950927,0.3470744021636354,7,-0.6969699859619141,-0.5530300140380859,0.7765154838562012,1.4166669845581055,1.984848022460934,2,0.08168027850406889,1.1764724394872033,25.606060028076172,2.8378396769177905,24.909090042114254,1.363632202148404,25.37878608703613,0.08168027850406889
1705,2006-07-20,25.787878036499023,26.0,25.621212005615234,25.621212005615234,41210.0,-0.007001160433620313,-3.54547327222165,0.32352788720713027,43.78379334700607,28.206275291149645,-0.07957496798577424,0.20437825471590187,0.7854176237309076,1.4847022249767292,36.419908536069265,0.3787879943847656,-0.30554731159923065,-0.12802991867065572,-0.811342222553229,0.5552823852119175,-0.46968607061194234,0.2136262332706309,0.2424240112304652,86.2069115202134,43.24158995925046,0.3416561519412858,7,-0.5151519775390625,-0.3712120056152344,0.9128789901733398,1.598484992980957,2.409090042114258,3,0.1274970368576085,1.285710860273713,25.969696044921875,1.1764724394872033,25.606060028076172,2.8378396769177905,24.909090042114254,0.1274970368576085
1706,2006-07-21,25.66666603088379,25.833332061767575,25.606060028076172,25.787878036499023,31376.0,-0.0047003481807877945,1.142862281048846,-0.7272748080246277,44.262289443471154,30.346539387116323,0.006714264385049518,0.2979047153105583,0.8344700396113893,1.594880113472307,36.953634574731865,0.2272720336914027,-0.32381422179000907,-0.22196922302246236,-0.8990144318676876,0.4550759858227629,-0.5604918274450732,0.11655338140014848,0.3636360168456996,79.31036728032,32.8869084094051,0.338522604422612,7,-0.3939399719238281,-0.25,0.9810605049133301,1.7196969985961914,2.5,4,0.12987015785787404,-3.54547327222165,25.787878036499023,1.285710860273713,25.969696044921875,1.1764724394872033,25.606060028076172,0.12987015785787404
1707,2006-07-24,25.95454406738281,25.984848022460934,25.712120056152344,25.7575740814209,22601.0,0.01121602767389529,1.1176348624532872,-1.6250039339102775,48.223326574730066,32.88779397741563,-0.31155139306143553,-0.0208765394137167,0.4836166462693434,1.295594495480156,37.36933347080753,0.3181819915771449,-0.3307359034620063,0.08484821319579794,-0.5602577713946779,0.7299541977862738,-0.23770477909944177,0.40740120549103764,-1.681818008422848,93.58970841476855,44.32062401254842,0.3225529922952386,7,-0.7045450210571254,-0.5757570266723597,0.6136369705200231,1.4318189620971715,2.1212120056152415,0,0.11441919166680892,1.142862281048846,25.66666603088379,-3.54547327222165,25.787878036499023,1.285710860273713,25.969696044921875,0.11441919166680892
1708,2006-07-25,25.893938064575195,26.07575607299805,25.81818008422852,25.84848403930664,68706.0,-0.002335082544708489,-3.8570863380512903,0.2307662512467481,46.73366198403726,34.97585306572084,-0.25654657368263756,0.010431420555907067,0.4890136874329407,1.346502027823945,37.80034662094884,0.25757598876953125,-0.3330720547127797,0.043181610107421164,-0.5737289516102422,0.6600921718250845,-0.26527367075140873,0.35163689096625106,-1.5869695663452141,76.47057371566189,24.69159653393021,0.3084552808588314,7,-0.6969690322875977,-0.5151510238647461,0.5833339691162109,1.4924249649047852,2.2121219635009766,1,0.08250440615971799,1.1176348624532872,25.95454406738281,1.142862281048846,25.66666603088379,-3.54547327222165,25.787878036499023,0.08250440615971799
1709,2006-07-26,26.121212005615234,26.16666603088379,25.66666603088379,25.77272605895996,145404.0,0.008777109934891225,1.2758617695957355,7.666778565733709,52.94120550981595,37.75363921244589,-0.4796271963462182,-0.2411388936976664,0.20998725014556285,1.1122043152301089,37.81251485308296,0.5,-0.3208290367430706,0.27803125381469584,-0.3205088258559101,0.8765713334853018,-0.021238786020607137,0.5773012936499988,-1.743492004394529,91.89198384588951,36.421208187612095,0.2992700398353024,7,-0.9015159606933594,-0.7500009536743164,0.3560600280761719,1.265151023864746,2.21212005615234,2,0.06728531896004952,-3.8570863380512903,25.893938064575195,1.1176348624532872,25.95454406738281,1.142862281048846,25.66666603088379,0.06728531896004952
1710,2006-07-27,26.333332061767575,26.333332061767575,26.060606002807614,26.16666603088379,26964.0,0.008120605433880268,2.272725191975512,0.4782575380253528,56.744190403809995,42.620645406859204,-0.6721733715802678,-0.4702068980075502,-0.0456491633978473,0.8937387808287447,37.86910837921978,0.27272605895996094,-0.2897736742413386,0.4856059074401813,-0.12691751697067133,1.098129331851034,0.17934419523475498,0.7918676196456076,-1.848275298767085,100.0,40.51047903008089,0.3062617122054266,7,-1.030303001403805,-0.9621210098266566,0.14393997192383168,1.053030967712406,2.2727279663085973,3,0.06156501584427354,1.2758617695957355,26.121212005615234,-3.8570863380512903,25.893938064575195,1.1176348624532872,25.95454406738281,0.06156501584427354
1711,2006-07-28,26.333332061767575,26.42424201965332,26.22727203369141,26.333332061767575,31772.0,0.0,1.1666491828041479,0.0,56.13208667542315,47.76627720723184,-0.5839390984187887,-0.47926600639870287,-0.06759387039429399,0.8897481599094661,37.75686800402376,0.1969699859619105,-0.2623405295526595,0.475757408142087,-0.1621158731692418,1.1136306894534158,0.1568207674864226,0.7946940487977514,-1.700413274865717,87.99988922122475,25.862703590844504,0.31893664065566474,7,-0.6969690322875941,-0.9772729873657191,0.17045497894287465,1.053030967712406,2.454545974731449,4,0.07077099139882304,2.272725191975512,26.333332061767575,1.2758617695957355,26.121212005615234,-3.8570863380512903,25.893938064575195,0.07077099139882304
1712,2006-07-31,26.393938064575195,26.42424201965332,26.121212005615234,26.333332061767575,22242.0,0.002301493888637429,3.9999213230318955,100.0,60.294126721817484,50.45718518587603,-0.4601600567712971,-0.5350867675604931,-0.1415890710677914,0.8358662653450253,37.552712373557505,0.30303001403808594,-0.22991280581787876,0.5159089088439934,-0.16399983106386884,1.1958176487518557,0.17595453889006052,0.8558632787979263,-1.5818869543981933,95.9998791504275,30.40522269358155,0.33995436995393197,7,-0.5303020477294922,-1.0378789901733398,-0.10227203369140625,0.9924249649047852,1.484848022460934,0,0.06716420876534035,1.1666491828041479,26.333332061767575,2.272725191975512,26.333332061767575,1.2758617695957355,26.121212005615234,0.06716420876534035
1713,2006-08-01,25.93939208984375,26.333332061767575,25.87878608703613,26.333332061767575,42494.0,-0.017221604961690673,1.3076915628117276,-6.500015735640788,52.36050667379835,51.27502081487883,0.05212279310702428,-0.09495588619459738,0.31745552404242616,1.2921422027028697,37.47583286339228,0.515151977539066,-0.14449185177361912,0.0674236297607429,-0.6077772313207213,0.742624490842207,-0.2701768007799892,0.405024060301475,-0.9661218887191154,35.99982879643896,-30.654614752294023,0.3376004305407315,8,0.0757589340209961,-0.5833330154418945,0.3106074333190918,1.4469709396362305,1.8181819915771484,1,0.0823598323258612,3.9999213230318955,26.393938064575195,1.1666491828041479,26.333332061767575,2.272725191975512,26.333332061767575,0.0823598323258612
1714,2006-08-02,26.18181800842285,26.212120056152344,25.863636016845703,25.93939208984375,27419.0,0.00934585967702839,1.2999968528717545,-0.6153879673474186,55.64518093938637,52.592952769587754,-0.17550560199023835,-0.34806744968484793,0.07559967836974835,1.0526315706836264,37.22578245649336,0.3484840393066406,0.017539672329903055,0.30530405044555664,-0.3772863608616426,0.9878944617527559,-0.03599115520804119,0.6465992560991545,-1.0634506254453484,56.75679353835581,-12.095224873602135,0.34129520565359883,8,-0.16666698455810547,-0.8257589340209961,0.06818151473999023,1.204545021057129,1.121212005615238,2,0.07349535540405472,1.3076915628117276,25.93939208984375,3.9999213230318955,26.393938064575195,1.1666491828041479,26.333332061767575,0.07349535540405472
1715,2006-08-03,26.01515007019043,26.16666603088379,25.909090042114254,26.07575607299805,28620.0,-0.006365789349647266,1.124987214892123,-0.24999803306033677,58.97436035376908,54.22762731517641,0.02993966135931103,-0.18491352030770614,0.23553978081956828,1.2224848650498785,36.745974147834524,0.2727279663085973,0.08998949082322838,0.1348482131958022,-0.5500482875066588,0.8197447138982632,-0.20760003715542652,0.4772964635470309,-0.7661952235453455,27.026833923632022,-46.689478702328515,0.34244825035123044,8,0.030303955078125,-0.6590909957885742,0.2348494529724121,1.3712129592895508,1.2727279663085938,3,0.08910892250563807,1.2999968528717545,26.18181800842285,1.3076915628117276,25.93939208984375,3.9999213230318955,26.393938064575195,0.08910892250563807
1716,2006-08-04,26.15151405334473,26.287878036499023,25.77272605895996,26.09090805053711,64904.0,0.005241714262127273,2.0909059697990995,-1.0,69.33960303501392,56.57388025520795,-0.03399040328957881,-0.3172570770618428,0.06409810708643704,1.0840833620630583,36.9105858004556,0.5151519775390625,0.11778034340468935,0.25833339691162394,-0.4372463490173004,0.9539131428405483,-0.08945647605283824,0.6061232698760861,-0.7850304893988209,58.13948041758695,-20.014268417103068,0.347789872964462,8,-0.10606002807617543,-0.8030300140380895,0.07954597473144176,1.2348489761352504,1.2727279663085902,4,0.09385865650931624,1.124987214892123,26.01515007019043,1.2999968528717545,26.18181800842285,1.3076915628117276,25.93939208984375,0.09385865650931624
1717,2006-08-07,25.93939208984375,26.333332061767575,25.80303001403809,26.07575607299805,22842.0,-0.00811126893335068,-1.5926053711301855,-2.2500078678205404,56.1110808054953,57.615815679814396,0.1964109315656586,-0.11081674573772204,0.24283883785388838,1.2914620687402696,37.03031500691651,0.5303020477294851,0.16127371172575522,0.04621143341064382,-0.6493683125182805,0.7417911793395682,-0.30157843955381836,0.394001306375106,-0.46713268032710076,29.72961938493277,-47.62877962807785,0.347789872964462,8,0.10606193542480469,-0.5909080505371094,0.2916679382324219,1.4469709396362305,1.7424259185791016,0,0.10981313427813766,2.0909059697990995,26.15151405334473,1.124987214892123,26.01515007019043,1.2999968528717545,26.18181800842285,0.10981313427813766
1718,2006-08-08,26.060606002807614,26.2575740814209,25.969696044921875,26.060606002807614,30779.0,0.0046729666039986295,-2.1666282021695213,-0.0,51.82928186591886,57.49226860827028,0.11323275476957306,-0.21941369922058485,0.10312910872216818,1.165435826281616,36.64392050079571,0.31818199157714844,0.21909215965387574,0.15227375030517365,-0.5440699042897172,0.8486174049000645,-0.1958980769922718,0.5004455776026191,-0.49314833227729693,51.35156284554557,-23.18082410508933,0.34817182729744633,8,0.03787803649902699,-0.712121963500973,0.17424154281616566,1.3257570266723668,1.772726058959961,1,0.06976737547978118,-1.5926053711301855,25.93939208984375,2.0909059697990995,26.15151405334473,1.124987214892123,26.01515007019043,0.06976737547978118
1719,2006-08-09,26.045454025268555,26.15151405334473,25.87878608703613,25.92424201965332,24839.0,-0.0005814130929044925,-1.5714028809322376,100.0,55.5555464136028,57.36019705380281,0.13020030206311262,-0.19265977613356355,0.10704310527467342,1.1724934615364688,36.29595410691368,0.27272796630860086,0.24543281571795816,0.1234853744506843,-0.572358394888429,0.8193291437897976,-0.22443651021887234,0.47140725912024095,-0.39231791982593833,48.648777384245626,-23.39863848386903,0.3479218846695569,8,0.05303001403808594,-0.6969699859619141,0.12878751754760742,1.3409090042114258,1.6818180084228551,2,0.06573584989116688,-2.1666282021695213,26.060606002807614,-1.5926053711301855,25.93939208984375,2.0909059697990995,26.15151405334473,0.06573584989116688
1720,2006-08-10,26.03030204772949,26.287878036499023,25.80303001403809,25.969696044921875,25363.0,-0.0005817513307453392,-1.4615444206123138,0.4999999999999707,58.219146191730864,57.592092555614784,0.10934594058162972,-0.16446003779871177,0.11445695477420159,1.178413108359262,35.552400315230415,0.48484802246093395,0.284088324445527,0.09469699859618785,-0.5982653140521847,0.7876593112445605,-0.2517841577280002,0.44117815492037593,-0.3000553508658008,45.945991922944415,-24.142437687409426,0.34648115632418686,8,0.06818199157715199,-0.681818008422848,0.13636350631714222,1.3560609817504918,1.2878780364990305,3,0.048894091354564795,-1.5714028809322376,26.045454025268555,-2.1666282021695213,26.060606002807614,-1.5926053711301855,25.93939208984375,0.048894091354564795
1721,2006-08-11,26.106060028076172,26.19696807861328,25.93939208984375,26.09090805053711,20420.0,0.0029103765376126134,1.6154084517953287,0.25000786782062834,53.78788456770116,56.86917676071297,-0.0022807330890977084,-0.19282507698088125,0.016539593264496943,1.099091990870459,34.243225174763836,0.25757598876953125,0.28570795528027304,0.13409128189086772,-0.5104805165837512,0.7786630803654866,-0.18819461734643994,0.4563771811281754,-0.3064137989335194,57.142908524589075,-9.560802639472385,0.322285899237309,8,-0.053030967712402344,-0.7575759887695312,0.03787851333618164,1.2803030014038086,1.1969699859619176,4,0.045269872479870354,-1.4615444206123138,26.03030204772949,-1.5714028809322376,26.045454025268555,-2.1666282021695213,26.060606002807614,0.045269872479870354
1722,2006-08-14,26.31818008422852,26.363636016845703,26.106060028076172,26.106060028076172,25367.0,0.008125318639588652,-1.428586843146423,13.999496475327526,59.85911559843516,57.70235553011706,-0.25286905475772414,-0.3098533096242555,-0.21573186890201512,0.8696066480203193,31.717736536345566,0.25757598876953125,0.2597452981562398,0.27575683593750355,-0.15082572342653222,0.7023393953015393,0.062465556255485666,0.48904811561952144,-0.5151500701904297,91.89164361609889,25.331852518792886,0.21329127968201772,8,-0.24999904632568715,-0.9696960449218786,-0.18939304351806996,1.0681829452514613,0.9545459747314418,0,0.0420265357211238,1.6154084517953287,26.106060028076172,-1.4615444206123138,26.03030204772949,-1.5714028809322376,26.045454025268555,0.0420265357211238
1723,2006-08-15,27.24242401123047,27.24242401123047,26.363636016845703,26.545454025268555,19149.0,0.035118078987377066,1.5217384165314316,3.2857335539329737,69.68080191237615,59.26186897156037,-1.0871672866524875,-1.1649466846401282,-1.129776301451784,-0.06535285533475488,30.452382833126457,0.9242439270019496,0.2585204600153723,1.1181825637817369,0.47253725678705294,1.7638278707764208,0.7953599102843967,1.441005217279077,-1.3772727966308551,100.0,35.13081190445874,0.3228226534973419,8,-0.7348489761352539,-1.484848976135254,-1.1666674613952637,0.14393901824951172,0.1363620758056605,1,0.016129034516577656,-1.428586843146423,26.31818008422852,1.6154084517953287,26.106060028076172,-1.4615444206123138,26.03030204772949,0.016129034516577656
1724,2006-08-16,28.09090805053711,28.787878036499023,27.5,28.72727203369141,183546.0,0.031145688025296936,2.399996978760688,-0.9130435972447665,75.21734275899964,61.06664479436376,-1.8286726776989681,-1.94614667999587,-1.968248622097036,-0.9223885761030601,30.087914776807217,1.5454540252685547,0.26038396078212145,1.860606002807618,0.7749103903100796,2.946301615305156,1.3177581965588487,2.403453809056387,-2.0604841003417924,76.64973289369422,15.554144814994117,0.5428478062487689,8,-0.8106060028076172,-1.5606060028076172,-2.098484992980957,-0.7045450210571289,-0.6818180084228551,2,-0.009169372108090657,1.5217384165314316,27.24242401123047,-1.428586843146423,26.31818008422852,1.6154084517953287,26.106060028076172,-0.009169372108090657
1725,2006-08-17,29.07575607299805,29.09090805053711,28.121212005615234,28.18181800842285,208074.0,0.03505931601389123,1.0983595731464455,-1.4047590502280893,80.67791749807544,62.32645751248171,-2.607973695559483,-2.8164462153835963,-2.919711616659715,-1.9070032061195228,29.813215946316795,1.0,0.35712241993519456,2.681060123443608,1.0293080342784435,4.332812212608772,1.8551840788610257,3.50693616802619,-2.7121200561523473,99.51921622076362,40.099017625815996,0.8258760445825822,8,-1.6287870407104528,-2.3939390182495153,-3.109848022460941,-1.68939304351807,-2.0757560729980504,3,-0.04637829660976367,2.399996978760688,28.09090805053711,1.5217384165314316,27.24242401123047,-1.428586843146423,26.31818008422852,-0.04637829660976367
1726,2006-08-18,29.0,29.07575607299805,28.636362075805664,28.787878036499023,92868.0,-0.002605472160650102,1.4166819652869658,0.23728932898922628,79.05403480121026,64.87567462311671,-2.330773577663905,-2.612083837722608,-2.819066195399067,-1.8256456587377983,29.504683397992647,0.43939399719238637,0.42984831140913116,2.4386373519897475,0.4565396091878249,4.42073509479167,1.4475884805887844,3.4296862233907106,-2.2000004577636716,96.95434910410756,40.41959699654849,0.9910488714009618,8,-1.5530309677124023,-2.318182945251465,-3.049243450164795,-1.6136369705200195,-2.1212139129638707,4,-0.057993790199016626,1.0983595731464455,29.07575607299805,2.399996978760688,28.09090805053711,1.5217384165314316,27.24242401123047,-0.057993790199016626
1727,2006-08-21,28.92424201965332,29.09090805053711,28.84848403930664,29.060606002807614,44830.0,-0.002612344149885537,1.4615563388464965,-0.6428565005889432,86.3468355288858,68.71095836344637,-1.997105343420742,-2.4268626843194596,-2.7192744849525994,-1.7354766523927978,29.60596928870648,0.24242401123046875,0.5120908109973037,2.2143944740295396,-0.006814029814254496,4.435602977873334,1.1037902221076408,3.3249987259514384,-1.7576971160888668,93.88891064679734,33.32086836053617,1.110604251921897,8,-1.4772729873657227,-2.242424964904785,-3.000000476837158,-1.6136369705200195,-1.4696979522705114,0,-0.056050284896442815,1.4166819652869658,29.0,1.0983595731464455,29.07575607299805,2.399996978760688,28.09090805053711,-0.056050284896442815
1728,2006-08-22,28.03030204772949,28.92424201965332,27.72727203369141,28.833332061767575,122377.0,-0.030906254045185433,1.4307662512467192,5.888871793437365,69.42672656756761,70.25220060277577,-0.8877361484158861,-1.4384135775276619,-1.7989815825781612,-0.8345968460932944,29.124096095474016,1.1969699859619105,0.53585274326743,1.213636302947993,-1.0474804933459971,3.4747530992419833,0.08307790480099797,2.344194701094988,-0.555859040649409,33.33329336981181,-26.571891922783408,1.1305583981469947,8,-0.583333015441891,-1.0606060028076136,-2.583333492279049,-1.1969699859619105,-0.3787879943847585,1,-0.027027036222426082,1.4615563388464965,28.92424201965332,1.4166819652869658,29.0,1.0983595731464455,29.07575607299805,-0.027027036222426082
1729,2006-08-23,27.87878608703613,28.287878036499023,27.636362075805664,27.68181800842285,108411.0,-0.005405434462866676,-3.52630323589431,-0.24528109182720528,69.64854379709111,71.52213367003803,-0.5015575935039109,-1.2105382108392178,-1.624772259589978,-0.6803386068584594,28.334790174805313,0.6515159606933594,0.6390976414234757,0.9742416381835888,-1.3095720663728905,3.258055342740068,-0.16766521409465085,2.1161484904618284,1.2121219635009801,16.66664481163782,-45.43949183380856,1.141906852278239,8,-0.3636360168456996,-0.6818170547485316,-2.5340900421142543,-1.0530300140380824,0.12121391296387074,2,-0.017934783761352713,1.4307662512467192,28.03030204772949,1.4615563388464965,28.92424201965332,1.4166819652869658,29.0,-0.017934783761352713
1730,2006-08-24,27.95454406738281,27.969696044921875,27.68181800842285,27.84848403930664,40286.0,0.0027174059914290005,3.222200464374633,0.5384630282371997,69.25564536794435,73.24077375895395,-0.30805208924853034,-1.2212243764637485,-1.686746139771376,-0.7531278734291682,27.969575840508476,0.28787803649902344,0.7641496774829406,0.9689390182495075,-1.344403203491094,3.282281239990109,-0.18773209262079504,2.12561012911981,1.1072730636596724,21.87500409781762,-39.05025430149843,1.1566711108703007,8,-0.3560600280761683,-0.6060600280761683,-2.609848022460934,-1.1439390182495082,-0.1969699859619105,3,-0.0195121774819067,-3.52630323589431,27.87878608703613,1.4307662512467192,28.03030204772949,1.4615563388464965,28.92424201965332,-0.0195121774819067
1731,2006-08-25,28.19696807861328,28.2575740814209,27.81818008422852,27.87878608703613,23350.0,0.008672078880847645,-1.0000000000000162,3.000017983670961,73.95497285985478,74.8069801213339,-0.2488601475407748,-1.38803608504125,-1.9049580864702058,-0.9923529870553196,27.983342256631218,0.43939399719237926,0.9015269950495757,1.1181812286376953,-1.2343384281825323,3.470700885457923,-0.05807859977241847,2.294441057047809,0.8363399513244651,38.54164890945593,-25.241997421833943,1.1762598284101147,8,-0.469696044921875,-0.8484840393066406,-2.8522720336914062,-1.4772720336914062,-0.5303020477294922,4,-0.04245024058175784,3.222200464374633,27.95454406738281,-3.52630323589431,27.87878608703613,1.4307662512467192,28.03030204772949,-0.04245024058175784
1732,2006-08-28,28.16666603088379,28.212120056152344,27.95454406738281,28.212120056152344,30043.0,-0.0010746562412317084,10.333473207167291,-0.1428554301368533,72.78687956229982,75.1520998602143,0.07959447876646664,-1.2839447202640244,-1.8507853545867796,-0.9609311809311194,27.81670659248291,0.2575759887695348,1.050243447799641,0.9992427825927734,-1.3780839569442378,3.3765695221297847,-0.18942058717573218,2.187906152361279,0.8387030799713173,41.17650543526554,-23.180876726523138,1.1886633697685052,8,0.12878799438476562,-0.7878789901733398,-2.821969985961914,-1.446969985961914,-0.3787879943847656,0,-0.04572354933436362,-1.0000000000000162,28.19696807861328,3.222200464374633,27.95454406738281,-3.52630323589431,27.87878608703613,-0.04572354933436362
1733,2006-08-29,28.07575607299805,28.212120056152344,27.66666603088379,28.045454025268555,109081.0,-0.0032275725421695434,2.6,-0.6666526792833647,71.61289143636813,74.7516052688108,0.336533885513532,-1.0801576603493963,-1.7448726468065168,-0.8660317506739155,27.046468943708668,0.5454540252685547,1.2231708340735352,0.80151462554932,-1.5351179927760974,3.1381472438747373,-0.3668016836133887,1.9698309347120286,0.9022328971560682,67.44178557418185,1.0520393090322386,1.168316309162709,8,0.2878789901733363,-0.6969690322876012,-2.761363029479984,-1.5151510238647496,0.04545593261718395,1,-0.022126278772335306,10.333473207167291,28.16666603088379,-1.0000000000000162,28.19696807861328,3.222200464374633,27.95454406738281,-0.022126278772335306
1734,2006-08-30,28.106060028076172,28.30303001403809,27.93939208984375,28.07575607299805,42860.0,0.001079363811230305,-1.3999974823132741,1.0000629445456206,72.02572425358498,73.79025046386744,0.3448722703963867,-1.0107314554826416,-1.75316249031534,-0.8960003356898838,26.261653972585275,0.3636379241943395,1.383315231381978,0.7356064796447761,-1.569887863066036,3.041100822355588,-0.4171406917106282,1.8883536510001804,0.8450964041909792,69.04759050228053,0.06887888785392704,1.1527471713554052,8,0.25757503509521484,-0.7272729873657227,-2.8181819915771484,-1.7272729873657227,0.15151405334472656,2,-0.016172525579087882,2.6,28.07575607299805,10.333473207167291,28.16666603088379,-1.0000000000000162,28.19696807861328,-0.016172525579087882
1735,2006-08-31,28.333332061767575,28.545454025268555,28.0,28.19696807861328,40260.0,0.008086228858273703,-1.057152105887854,4.499874118832233,72.89719076403965,73.10615668195958,0.001354814749689126,-1.1124629372640875,-1.953371796720706,-1.1225797238476822,25.568470424941626,0.5454540252685547,1.4510817114772507,0.8469694137573214,-1.404078712001862,3.098017539516505,-0.27855464912227035,1.972493476636913,0.5915284833703467,75.86198663882688,5.163630244138716,1.1255240628795915,8,0.030303001403812146,-0.9015150070190394,-3.037878513336178,-1.9545450210571254,-0.015151977539055395,3,-0.011764661531545206,-1.3999974823132741,28.106060028076172,2.6,28.07575607299805,10.333473207167291,28.16666603088379,-0.011764661531545206
1736,2006-09-01,28.606060028076172,28.787878036499023,27.92424201965332,28.333332061767575,37917.0,0.00962569336052832,1.7142831452052825,2.000000000000078,73.23077387882965,71.64881649862001,-0.3722792433129811,-1.256284291029914,-2.1948214698788853,-1.3920544078688266,24.733195723932553,0.8636360168457031,1.4284374919179186,0.9969700813293443,-1.2149567072868912,3.2088968699455798,-0.10899331297877168,2.1029334756374602,0.29303054767510517,83.78379757688343,15.114961979476575,1.105963394308117,9,-0.3257579803466797,-1.1742429733276367,-3.268939971923828,-2.2272729873657227,-0.2727279663085973,4,-0.029661055937885372,-1.057152105887854,28.333332061767575,-1.3999974823132741,28.106060028076172,2.6,28.07575607299805,-0.029661055937885372
1737,2006-09-04,28.787878036499023,29.09090805053711,28.621212005615234,28.77272605895996,136818.0,0.006355926270321888,-1.952391228764282,0.0555571096875255,68.47825541613432,71.54343081512742,-0.6431039298911365,-1.2793521711857991,-2.346511176433914,-1.5733996634319496,24.15525783961796,0.4848480224609375,1.2712772858405437,1.0363637924194329,-1.0879764707023405,3.1607040555412063,-0.025806339141453805,2.0985339239803196,-1.1515159606933594,78.72341850215545,13.438705095726363,1.0621701315608874,9,-0.4242429733276367,-1.3560609817504883,-3.2916669845581055,-2.636363983154297,-0.030303955078125,0,-0.03894736542212984,1.7142831452052825,28.606060028076172,-1.057152105887854,28.333332061767575,-1.3999974823132741,28.106060028076172,-0.03894736542212984
1738,2006-09-05,27.87878608703613,28.606060028076172,26.66666603088379,28.484848022460934,512371.0,-0.03157898433188766,3.5714227910018925,-39.99886706948641,47.49999213218996,69.08248063013839,0.27070251507411314,-0.2393333866382612,-1.4152796611274248,-0.6744388800248906,23.21962063382715,2.1212120056152344,1.0948287892469395,0.036362838745112924,-1.933282647918876,2.006008325409102,-0.9484599045868833,1.0211855820771092,1.2121219635009801,49.999960660927734,-13.275142557693123,0.9848227433319952,9,9.536743199589637e-07,-0.4469690322875941,-2.26893854141235,-1.946969032287594,0.9696979522705114,1,-0.003260832457098184,-1.952391228764282,28.787878036499023,1.7142831452052825,28.606060028076172,-1.057152105887854,28.333332061767575,-0.003260832457098184
1739,2006-09-06,27.7575740814209,28.121212005615234,27.59090805053711,27.87878608703613,161937.0,-0.0043478222199780925,-1.3333445231461278,0.1999993705763259,30.493282655709194,64.77555143989005,0.41673674876361133,0.017626780712969747,-1.2728801138766244,-0.5646496037213069,22.06348839457378,0.530303955078125,0.883960989726603,-0.17045516967773366,-1.9510035250825233,1.610093185727056,-1.0607293473801285,0.7198190080246611,1.333333969116211,44.9999645948351,-13.124961566081033,0.8902741777023948,9,0.12121295928955078,-0.3257570266723633,-2.0719690322875977,-1.9090900421142578,1.0606060028076207,2,0.013100493693277482,3.5714227910018925,27.87878608703613,-1.952391228764282,28.787878036499023,1.7142831452052825,28.606060028076172,0.013100493693277482
1740,2006-09-07,27.30303001403809,27.7575740814209,27.15151405334473,27.7575740814209,115615.0,-0.01637549686617068,1.6666722615730483,3.7499921321794667,27.419363844526046,59.60492821596463,0.8595338021583387,0.6033430160651889,-0.8010166303999249,-0.13299672857416311,21.520660694604636,0.6060600280761683,0.7895837055184458,-0.6886356353759737,-2.2625973016180403,0.8853260308660929,-1.4756164684970052,0.09834519774505779,1.7393931961059543,26.250018686059402,-25.849422711407012,0.7869808331210331,9,0.5757570266723597,0.12878704071044567,-1.6174249649047887,-1.4545459747314489,2.530302047729485,3,0.034961103836900875,-1.3333445231461278,27.7575740814209,3.5714227910018925,27.87878608703613,-1.952391228764282,28.787878036499023,0.034961103836900875
1741,2006-09-08,27.287878036499023,27.57575607299805,27.212120056152344,27.22727203369141,66627.0,-0.0005549558979818237,-6.999916077460582,-0.1333336130786464,27.868860916751885,54.6140372553482,0.8182140272924912,0.7500278131714424,-0.7649449989226262,-0.13549212024780388,20.948497911215906,0.3636360168457067,0.7007304014741962,-0.7628785133361831,-2.1113600419583918,0.5856030152860257,-1.4371192776472874,-0.0886377490250787,1.7070300300598156,25.6249995082616,-20.313085987946987,0.6742407643111035,9,0.5909090042114258,0.14393901824951172,-1.5871214866638184,-1.4393939971923828,2.6969699859619105,4,0.037756766808742404,1.6666722615730483,27.30303001403809,-1.3333445231461278,27.7575740814209,3.5714227910018925,27.87878608703613,0.037756766808742404
1742,2006-09-11,27.42424201965332,27.5,27.2575740814209,27.27272605895996,35752.0,0.004997236610772893,-1.6666596731217087,2.500015735641374,39.69073837348895,51.06713135947274,0.6319147340902269,0.7386466796902482,-0.8734889506967249,-0.2891316161616828,20.954994023893626,0.24242591857910156,0.6091023801671689,-0.6818176269531264,-1.8026201734417135,0.4389849195354607,-1.2422189001974218,-0.12141635370883108,1.524101206192018,39.06251075677542,-8.120109366305151,0.5604012732442938,9,0.4545450210571289,0.022727012634277344,-1.7272729873657227,-1.5757579803466797,2.5757579803466797,0,0.03314914014625314,-6.999916077460582,27.287878036499023,1.6666722615730483,27.30303001403809,-1.3333445231461278,27.7575740814209,0.03314914014625314
1743,2006-09-12,27.68181800842285,27.7575740814209,27.27272605895996,27.287878036499023,42266.0,0.009392273762204306,-1.2857040094233587,2.5999899292530024,46.7661971972123,48.260517242098,0.34931644851296895,0.5435446264914994,-1.1021205436040482,-0.5607253001786887,21.74827747289955,0.4848480224609375,0.471562179791988,-0.4462113380432129,-1.511590268077196,0.6191675919907702,-0.9789008030602027,0.08647812697377688,1.220891673523255,54.68753995369781,3.4942890191882796,0.5326894650169914,9,0.19696903228759766,-0.2348489761352539,-1.984848976135254,-1.833333969116211,2.4696960449218786,1,0.03886146757668607,-1.6666596731217087,27.42424201965332,-6.999916077460582,27.287878036499023,1.6666722615730483,27.30303001403809,0.03886146757668607
1744,2006-09-13,27.833332061767575,27.833332061767575,27.545454025268555,27.68181800842285,22473.0,0.005473414112419306,2.8000176240292363,0.38461203265257793,48.058254207064955,45.50063540243414,0.1732685781655654,0.3918337305495605,-1.223309698831585,-0.7339857544717212,20.197461980270685,0.2878780364990199,0.34234057808960117,-0.28181848526001474,-1.355283556999229,0.7916465864791995,-0.8185510211296219,0.2549140506095924,1.0246567471572838,100.0,43.23522839032755,0.5367325358696073,9,0.045454978942874646,-0.3863630294799769,-2.109848022460934,-1.984848022460934,2.28787994384766,2,0.036472527805375465,-1.2857040094233587,27.68181800842285,-1.6666596731217087,27.42424201965332,-6.999916077460582,27.287878036499023,0.036472527805375465
1745,2006-09-14,27.72727203369141,27.833332061767575,27.606060028076172,27.833332061767575,33551.0,-0.0038105401049647325,3.2857245620978355,-0.7000012588591913,42.13199396774277,42.04521541231337,0.20597903680241103,0.41285619958719977,-1.0826474061375144,-0.6507515384144433,18.249199910483892,0.2272720336914027,0.2156469238071388,-0.32045431137084535,-1.3056415274052853,0.6647329046635946,-0.8130479193880653,0.17213929664637462,1.0868903196726265,82.92691913268388,22.87153513688046,0.4925936080172194,9,0.15151500701903942,-0.28030300140381215,-2.003787994384769,-2.0000000000000036,2.5303020477294886,3,0.03934422575764196,2.8000176240292363,27.833332061767575,-1.2857040094233587,27.68181800842285,-1.6666596731217087,27.42424201965332,0.03934422575764196
1746,2006-09-15,27.31818008422852,27.80303001403809,27.31818008422852,27.80303001403809,48153.0,-0.014754136251334149,1.0,4.571467107866364,37.3873769148547,38.59067335661564,0.4617291229691318,0.7267510255457417,-0.6415281092326843,-0.2666121455485495,16.336345205181885,0.4848499298095703,0.06667160299463148,-0.645455265045161,-1.573872992248731,0.2829624621584088,-1.1096641286469442,-0.1812464014433779,1.453032342685912,10.526298353889697,-49.77249344375407,0.46420886360178437,9,0.3181829452514613,0.1969699859619105,-1.5946960449218786,-1.590908050537113,4.378787994384762,4,0.0920687970349503,3.2857245620978355,27.72727203369141,2.8000176240292363,27.833332061767575,-1.2857040094233587,27.68181800842285,0.0920687970349503
1747,2006-09-18,27.30303001403809,27.65151405334473,27.27272605895996,27.27272605895996,35590.0,-0.0005545783117220093,-23.99924471299117,-0.062501721078996,38.24886369898969,37.56277019737116,0.272790207328665,0.6474094935950383,-0.5953317454954465,-0.2753044793391446,14.325728539938998,0.3787879943847692,-0.11923379529734746,-0.5795447349548297,-1.4350563181043299,0.27596684819467043,-1.0073005265295798,-0.15178894338007964,1.4260914849557302,5.405570922601792,-51.759422204175685,0.42775579157474963,9,0.333333015441891,0.29545402526855113,-1.6022734642028844,-1.5757579803466832,3.8484840393066406,0,0.0982241900274059,1.0,27.31818008422852,3.2857245620978355,27.72727203369141,2.8000176240292363,27.833332061767575,0.0982241900274059
1748,2006-09-19,27.27272605895996,27.560606002807614,27.060606002807614,27.287878036499023,65033.0,-0.0011099117959635363,-1.2758716488400799,-0.4999999999999414,37.327176375381036,38.322091721779145,0.23253749899613396,0.6514477807460395,-0.5278320895479496,-0.28305103223462424,14.7116703667161,0.5,-0.3439389731649207,-0.571969890594481,-1.4661524138546902,0.3222126326657282,-1.0190611522245874,-0.12487862896437463,1.4151463306716572,27.45087391485763,-27.045681160844346,0.44709126163010465,9,0.17424297332763317,0.4545459747314453,-1.5643935203552246,-1.5454540252685547,4.5151519775390625,1,0.1000000489552837,-23.99924471299117,27.30303001403809,1.0,27.31818008422852,3.2857245620978355,27.72727203369141,0.1000000489552837
1749,2006-09-20,27.37878608703613,27.51515007019043,27.22727203369141,27.27272605895996,81500.0,0.0038888678691995082,-1.9230933106093577,-6.999748237663411,34.92821842559378,39.15640889745334,0.07498089753330106,0.5333537016079397,-0.5951855634425378,-0.4266891967885549,15.27867777508482,0.2878780364990199,-0.5501815183301311,-0.4409098625183141,-1.3587254833568458,0.47690575832021764,-0.89981767293758,0.017997947900951772,1.268662175420534,41.176310872285754,-10.179056186379071,0.4589078104192658,9,0.06818294525146484,0.50000095367432,-1.2462110519409144,-1.6212110519409144,5.409090042114261,2,0.10127285985193812,-1.2758716488400799,27.27272605895996,-23.99924471299117,27.30303001403809,1.0,27.31818008422852,0.10127285985193812
1750,2006-09-21,27.409090042114254,27.53030204772949,27.27272605895996,27.27272605895996,18932.0,0.001106840711702528,-2.777771561249843,1.285724562097625,29.533670983501096,39.341387793758805,0.06850805283498218,0.4849543326531176,-0.585144316178674,-0.4928411628668634,15.864465673909823,0.2575759887695277,-0.589452381425005,-0.38333320617676137,-1.3165639704937178,0.549897558140195,-0.8499485883352378,0.08328217598171506,1.198742575710952,46.9386811357396,-0.30170731200517764,0.46661538215847753,9,0.037878990173339844,0.46969699859619496,-0.5037879943847621,-0.8787879943847621,4.681818008422855,3,0.09894972650802303,-1.9230933106093577,27.37878608703613,-1.2758716488400799,27.27272605895996,-23.99924471299117,27.30303001403809,0.09894972650802303
1751,2006-09-22,27.0,27.30303001403809,26.81818008422852,27.30303001403809,83100.0,-0.014925341975442596,2.200012588512907,-2.222214451562453,21.634617421401913,37.33515213241581,0.4832914584569785,0.84299337957696,-0.12741956560371648,-0.12185803872086964,16.27800704631141,0.5909099578857351,-0.5643057785418613,-0.7325748443603501,-1.7090895746884414,0.24393988596774108,-1.2208322095243958,-0.24431747919630453,1.5690092860863771,21.818373246479947,-20.553974898407763,0.488257365164046,9,0.3257560729980469,0.8787870407104492,0.0643930435180664,-0.31818294525146484,4.393938064575195,4,0.12065089190447775,-2.777771561249843,27.409090042114254,-1.9230933106093577,27.37878608703613,-1.2758716488400799,27.27272605895996,0.12065089190447775
1752,2006-09-25,26.87878608703613,27.333332061767575,26.66666603088379,26.92424201965332,62947.0,-0.004489404183847023,-1.8387125592878804,0.1500047206923782,28.846150742479452,35.344035859667706,0.5799875391641507,0.9094009432255987,0.05716530593113234,-0.03984276567340217,16.7816474256765,0.6666660308837855,-0.4842618217638375,-0.7893947601318381,-1.8140485588703967,0.2352590386067206,-1.3017216595011156,-0.2770678607625605,1.6521763339461977,23.72866890556893,-16.948543011496604,0.5123268993692792,9,0.37121295928955433,1.00000095367432,0.18560695648193715,-0.1969690322875941,3.8484859466552805,0,0.17925593722779776,2.200012588512907,27.0,-2.777771561249843,27.409090042114254,-1.9230933106093577,27.37878608703613,0.17925593722779776
1753,2006-09-26,27.45454406738281,27.53030204772949,26.81818008422852,26.81818008422852,104695.0,0.02142053508228825,-1.238096379908766,-13.999580396104825,44.62366137205169,34.962414433555125,-0.03508964065042264,0.30010354976109,-0.46969364933817914,-0.6482204473406519,17.71839304197944,0.7121219635009695,-0.3891428230099976,-0.18257617950439808,-1.192769081947965,0.8276167229391689,-0.6876726307261833,0.3225202717173872,1.039132425797547,91.22801980591612,48.98681759219995,0.5050964512217838,9,-0.20454502105712535,0.42424297332764027,-0.39015102386474254,-0.7727270126342738,4.69697189331055,1,0.13465785397449315,-1.8387125592878804,26.87878608703613,2.200012588512907,27.0,-2.777771561249843,27.409090042114254,0.13465785397449315
1754,2006-09-27,27.65151405334473,27.77272605895996,27.27272605895996,27.287878036499023,33900.0,0.007174403824681708,-1.53845781405843,0.5714277150684394,56.804713012180294,36.592716549603736,-0.2911838599597516,0.07097291118333615,-0.6261904790279971,-0.8779636304745004,18.36794704587333,0.5,-0.35989355296427306,0.03712110519409606,-0.9488113294318659,1.023053539820058,-0.4558451121188831,0.5300873225070752,0.8056222305896945,89.04110061494029,42.92742454254412,0.49296621731298085,9,-0.4166660308837926,0.2272729873657191,-0.4431815147399938,-0.969696998596195,4.106060028076168,2,0.14958905957823876,-1.238096379908766,27.45454406738281,-1.8387125592878804,26.87878608703613,2.200012588512907,27.0,0.14958905957823876
1755,2006-09-28,28.0,28.03030204772949,27.66666603088379,27.66666603088379,32993.0,0.012602779941198738,-1.1818119395981774,0.916669289273529,62.30366733695437,39.36119326317038,-0.6670638363129378,-0.320181734458977,-0.9234579288476539,-1.2563194265539863,18.477680896506634,0.3787879943847585,-0.3662360699183438,0.40227365493774414,-0.5429149336521952,1.3474622435276835,-0.07032063935722732,0.8748679492327156,0.4213268788734119,97.77784926804868,47.04535932160981,0.47259429429496974,9,-0.6515159606933594,-0.12121295928955078,-0.6439404487609863,-1.3181829452514648,3.72727203369141,3,0.17099557604108528,-1.53845781405843,27.65151405334473,-1.238096379908766,27.45454406738281,-1.8387125592878804,26.87878608703613,0.17099557604108528
1756,2006-09-29,27.7575740814209,27.93939208984375,27.57575607299805,27.57575607299805,31234.0,-0.008658068520682183,-3.0000000000001172,0.545452984899539,55.555527298574724,41.28415588534648,-0.3975632816806147,-0.15239486865004892,-0.627666886262439,-1.0357992462969534,18.281137092645437,0.4242439270019496,-0.39636869825781673,0.20227203369140767,-0.6206086618165081,1.0251527291993234,-0.20916831406254843,0.6137123814453638,0.6286595804927195,79.99994405109275,26.64325110375171,0.41144034775395716,9,-0.4090900421142578,0.12121295928955078,-0.2840900421142578,-1.0757570266723633,4.212121963500977,4,0.1561135694497402,-1.1818119395981774,28.0,-1.53845781405843,27.65151405334473,-1.238096379908766,27.45454406738281,0.1561135694497402
1757,2006-10-02,27.66666603088379,27.72727203369141,27.57575607299805,27.606060028076172,26129.0,-0.003275071887422487,-1.4999763969097153,0.33333333333333987,49.73261240107602,42.66253766597926,-0.2789874640616361,-0.15788701849115583,-0.4926303873820821,-0.963919034525567,17.6488029164359,0.181818008422848,-0.4017631055457791,0.16742458343505717,-0.42136232038348354,0.7562114872535979,-0.12696886847421496,0.4618180353443293,0.6851762784092337,70.00004720684952,16.11722357508029,0.2943934519092705,10,-0.31818199157714844,0.21212100982666016,-0.12878799438476562,-0.9848489761352539,5.030302047729492,0,0.134720679012452,-3.0000000000001172,27.7575740814209,-1.1818119395981774,28.0,-1.53845781405843,27.65151405334473,0.134720679012452
1758,2006-10-03,27.787878036499023,27.833332061767575,27.606060028076172,27.606060028076172,46615.0,0.004381156930145735,-1.4999947547862185,3.0,49.18919948802297,44.24709111736028,-0.3569807655393902,-0.3017286108834618,-0.5654418060112931,-1.0988086860828759,17.83370754553951,0.2272720336914027,-0.34933850799163224,0.29318199157714986,-0.2845679669835981,0.8709319501378978,0.004307012296774104,0.5820569708575256,0.5302607472258138,68.00004028319115,19.126585257536362,0.28887497928037453,10,-0.4393939971923828,0.09090900421142578,0.049242496490478516,-1.1060609817504883,5.242425918579102,1,0.10577972140699377,-1.4999763969097153,27.66666603088379,-3.0000000000001172,27.7575740814209,-1.1818119395981774,28.0,0.10577972140699377
1759,2006-10-04,28.121212005615234,28.409090042114254,27.69696807861328,27.72727203369141,69039.0,0.01199566115406081,-2.133319905670654,2.1666719118803894,56.49999937057587,47.24334982703525,-0.6413738530049216,-0.6391947610981532,-0.8528307424214567,-1.4430531334748906,17.803640998765268,0.712121963500973,-0.2882050527097171,0.6083340644836426,-0.02450948970396638,1.2411776186712515,0.2919122873898381,0.9247558415774471,-1.4545459747314453,65.45466197611862,20.025848787655733,0.3164217770938043,10,-0.5833339691162109,-0.24242496490478516,-0.2500009536743164,-1.4393949508666992,4.909091949462891,2,0.14331899899169898,-1.4999947547862185,27.787878036499023,-1.4999763969097153,27.66666603088379,-3.0000000000001172,27.7575740814209,0.14331899899169898
1760,2006-10-05,28.2575740814209,28.37878608703613,28.045454025268555,28.045454025268555,26136.0,0.0048490824569877855,-2.142862281048774,0.5384578140584347,67.03295487164226,52.28760954372863,-0.7204883209265667,-0.7382274489421334,-0.9475542688750913,-1.5862565615846158,17.268757229053698,0.3333320617675746,-0.2121363060336101,0.6969689369201646,-0.008992229358216974,1.4029301031985462,0.34398835378097203,1.0499495200593572,-1.5560595703124989,81.81809858848706,30.653524507652058,0.35298058313919106,10,-0.719696044921875,-0.3787870407104492,-0.38636302947998047,-1.5757570266723633,4.954545974731445,3,0.12386059715937248,-2.133319905670654,28.121212005615234,-1.4999947547862185,27.787878036499023,-1.4999763969097153,27.66666603088379,0.12386059715937248
1761,2006-10-06,28.31818008422852,28.409090042114254,28.18181800842285,28.22727203369141,18060.0,0.0021447701997698854,-1.5000209810749334,0.42856885947559614,68.10805955646339,56.65004385639351,-0.641955069315145,-0.7564729148285174,-0.9649589785956643,-1.6422923270854817,16.72559916075025,0.2272720336914027,-0.12874229434894602,0.7060598373413107,-0.06359820672476602,1.4757178814073875,0.32123081530827235,1.090888859374349,-1.5825140625000031,89.09081337676056,30.810444145900846,0.384829022033038,10,-0.7045450210571325,-0.43939304351806996,-0.42045402526855824,-1.636363029479984,4.5303039550781214,4,0.12038527685476308,-2.142862281048774,28.2575740814209,-2.133319905670654,28.121212005615234,-1.4999947547862185,27.787878036499023,0.12038527685476308
1762,2006-10-09,28.333332061767575,28.37878608703613,28.24242401123047,28.24242401123047,38421.0,0.0005350618399200258,-1.9999999999999218,0.9999999999999609,69.0217171927947,59.36093894758717,-0.47950690383198946,-0.7378563815914454,-0.9377966902037151,-1.6486268072357753,16.15308815551192,0.1363620758056605,-0.02550602562941151,0.6757573127746532,-0.15234135490362988,1.5038559804529363,0.2617079789355117,1.0898066466137948,-1.5641975596313422,90.5659839579686,27.21329903747241,0.414049333839142,10,-0.4924240112304652,-0.45454502105712535,-0.4772725105285609,-1.6515150070190394,4.606060028076175,0,0.12834226398882098,-1.5000209810749334,28.31818008422852,-2.142862281048774,28.2575740814209,-2.133319905670654,28.121212005615234,0.12834226398882098
1763,2006-10-10,28.7575740814209,28.787878036499023,28.19696807861328,28.333332061767575,66851.0,0.01497324842445158,1.4374963119735957,4.666715622508719,72.19510068334,61.07098202216048,-0.7816780729717365,-1.1355957892301909,-1.2992686688233483,-2.0498824051537383,16.275697754109643,0.5909099578857422,0.16628459418770092,1.0462115287780769,0.08279126135528969,2.009631796200864,0.5645013950666851,1.5279216624894687,-1.9556404684851074,97.22213965881693,29.781058683781936,0.4817101337113928,10,-0.5757570266723633,-1.0303020477294922,-0.8598480224609375,-2.0757570266723633,4.121213912963874,1,0.13698631136405437,-1.9999999999999218,28.333332061767575,-1.5000209810749334,28.31818008422852,-2.142862281048774,28.2575740814209,0.13698631136405437
1764,2006-10-11,28.84848403930664,28.84848403930664,28.484848022460934,28.74242401123047,35953.0,0.0031612526713258315,5.857173686292913,0.2499988760256245,72.72725082472671,62.22915796524629,-0.7654358989693506,-1.208514835017418,-1.3328733293883062,-2.1204308941241408,16.57427210345484,0.3636360168457067,0.33612870446767573,1.0863638877868667,-0.0028647569923592187,2.1755925325660925,0.5417495653972537,1.6309782101764796,-1.9671126494283193,100.0,28.727659299542694,0.5446143223896126,10,-0.6363639831542969,-1.0909090042114258,-1.1931819915771484,-2.1666669845581055,3.9090919494628906,2,0.14495804736476514,1.4374963119735957,28.7575740814209,-1.9999999999999218,28.333332061767575,-1.5000209810749334,28.31818008422852,0.14495804736476514
1765,2006-10-12,28.81818008422852,29.18181800842285,28.66666603088379,28.787878036499023,157974.0,-0.0010504522538110628,-2.777797981634694,0.28570657842682196,82.60860641437716,65.23505564477989,-0.6781865228054507,-1.151321165397075,-1.239061672660565,-2.07239615379925,17.08905188845977,0.5151519775390625,0.4317831506551286,1.0015145301818897,-0.1852577056974134,2.188286766061193,0.40812841224223817,1.5949006481215413,-1.8187819353845,63.63620758056676,-13.317874475613934,0.5933861179396522,10,-0.43939304351806996,-0.8939380645751989,-1.162878036499027,-2.136363029479984,3.545455932617177,3,0.14616203585856535,5.857173686292913,28.84848403930664,1.4374963119735957,28.7575740814209,-1.9999999999999218,28.333332061767575,0.14616203585856535
1766,2006-10-13,29.833332061767575,30.03030204772949,28.484848022460934,28.484848022460934,228198.0,0.035226095977331395,-1.2921354353785182,44.50141625227652,90.12342417248827,69.72292361938125,-1.528684821904374,-2.074756788171843,-2.181996493974534,-3.0784918206698997,17.633374106929818,1.5454540252685547,0.5068360618976655,1.8909089088439899,0.42607975189022085,3.355738065797759,1.1584943303671054,2.6233234873208744,-2.659340324157249,89.25618630974982,5.339379322965442,0.7324145784768853,10,-1.0151510238647425,-1.484848022460934,-2.1780300140380824,-3.1515150070190394,2.7121200561523473,4,0.11325546832614108,-2.777797981634694,28.81818008422852,5.857173686292913,28.84848403930664,1.4374963119735957,28.7575740814209,0.11325546832614108
1767,2006-10-16,29.984848022460934,29.984848022460934,29.363636016845703,29.42424201965332,86931.0,0.00507874750227888,1.2162160323082365,0.415730543682122,88.83717526099159,74.12825426082222,-1.4715327689554876,-2.123952264254463,-2.2512073372995154,-3.2175591934422023,18.144392575861517,0.6212120056152308,0.5458734059755059,1.9083339691162067,0.2165420476890283,3.600125890543385,1.0624380084026157,2.7542299298297976,-2.5252252538386912,97.52069039060753,13.928536934618364,0.8458959607135893,10,-1.1212129592895472,-1.6363639831542933,-2.3295459747314418,-3.303030967712399,2.7727279663085973,0,0.09550276908859523,-1.2921354353785182,29.833332061767575,-2.777797981634694,28.81818008422852,5.857173686292913,28.84848403930664,0.09550276908859523
1768,2006-10-17,30.0,30.0,29.65151405334473,29.69696807861328,58650.0,0.000505321138453585,1.2999949646264777,0.5405434830684679,88.17730538235202,77.64795492879735,-1.273855626211084,-2.028299540053183,-2.1860888615045972,-3.213032225225845,18.39735815454648,0.3484859466552699,0.6365838533679735,1.7871222496032715,-0.06402711968735986,3.638271618893903,0.8615475649579558,2.712696934248587,-2.283309303467032,98.03927860460145,14.511112060439515,0.9255746846453149,10,-0.9621219635009766,-1.6515159606933594,-2.3371219635009766,-3.318182945251465,2.8787879943847727,1,0.09797973632812496,1.2162160323082365,29.984848022460934,-1.2921354353785182,29.833332061767575,-2.777797981634694,28.81818008422852,0.09797973632812496
1769,2006-10-18,30.15151405334473,30.15151405334473,29.80303001403809,29.80303001403809,51760.0,0.005050468444824263,1.0,1.1499911880963771,87.36837572011154,79.90744613418282,-1.2371880059907028,-2.067435511249265,-2.2534283838611664,-3.339915681201216,18.730339266176816,0.3484840393066406,0.7730670058246751,1.7999999046325712,-0.19764514227071928,3.7976449515358617,0.8011773811809242,2.798822428084218,-2.20346222169211,100.0,17.519429074068327,0.9988225234516459,10,-0.984848022460941,-1.7424240112304723,-2.4886360168457067,-3.469696998596195,2.6969699859619105,2,0.09045230485656175,1.2999949646264777,30.0,1.2162160323082365,29.984848022460934,-1.2921354353785182,29.833332061767575,0.09045230485656175
1770,2006-10-19,30.121212005615234,30.212120056152344,29.84848403930664,30.01515007019043,54555.0,-0.001004992574365704,1.526319974027867,0.3043523474872199,94.31822164493123,82.8196863662348,-1.022226265504809,-1.9220759751109817,-2.137079952844978,-3.2829737762218443,19.141839336541388,0.3636360168457031,0.9173504610402183,1.634091758728026,-0.460069008463865,3.728252525919917,0.5870113751320787,2.681172142323973,-1.9087447073595598,94.73690022394291,11.449212397129969,1.047080383595946,10,-0.9166679382324219,-1.681818962097168,-2.458333969116211,-3.439394950866699,2.575756072998047,3,0.08752516275450084,1.0,30.15151405334473,1.2999949646264777,30.0,1.2162160323082365,29.984848022460934,0.08752516275450084
1771,2006-10-20,30.2575740814209,30.30303001403809,29.984848022460934,30.03030204772949,265508.0,0.004527111185972377,-1.0000119891138846,2.142823745211967,97.76536430715393,86.01342493449694,-0.9549810073099856,-1.8992511999575115,-2.1864792958986357,-3.3991323094703745,18.983007282121815,0.31818199157715554,1.0274061521365567,1.6075751304626458,-0.5062171698073357,3.721367430732627,0.5506789803276533,2.6644712805976383,-1.76515539705969,95.16114295460186,9.771609767924886,1.0568961501349912,10,-1.0075750350952148,-1.772726058959961,-2.594696044921875,-3.5757570266723633,1.4090919494628906,4,0.06960445440065821,1.526319974027867,30.121212005615234,1.0,30.15151405334473,1.2999949646264777,30.0,0.06960445440065821
1772,2006-10-23,31.69696807861328,32.09090805053711,30.15151405334473,30.22727203369141,279968.0,0.04757136158104025,-1.3925236063822588,6.466682332404462,98.49624166898954,88.93577393290244,-2.0864823845222134,-3.11908851882632,-3.5272300028021952,-4.809747647877174,19.175588496911296,1.9393939971923793,1.143382704014435,2.806060028076171,0.457056120858212,5.15506393529413,1.6315580744671898,3.9805619816851525,-2.914851581503772,83.85090836587966,-3.5838542839095027,1.1745019536089798,10,-1.4090900421142578,-2.318181037902832,-4.121211528778076,-5.015151023864746,-0.27272605895996094,0,0.02676861828558086,-1.0000119891138846,30.2575740814209,1.526319974027867,30.121212005615234,1.0,30.15151405334473,0.02676861828558086
1773,2006-10-24,31.15151405334473,31.51515007019043,30.93939208984375,31.393938064575195,92439.0,-0.017208397469301917,1.3750039339103068,-0.164948400091362,85.7142921369936,90.37877852315432,-1.3027328475983673,-2.4058130625404246,-2.91723280251151,-4.228475601260705,19.84366790318195,0.7575759887695312,1.253598571308892,2.075757503509525,-0.37688706685536033,4.52840207387441,0.8494352183270806,3.3020797886919695,-1.773815076618252,58.94038134000061,-29.982789953528055,1.226322285182443,10,-0.8636360168457067,-1.772727012634281,-3.5340905189514196,-4.469696998596195,1.2727260589599645,1,0.05155646472510256,-1.3925236063822588,31.69696807861328,-1.0000119891138846,30.2575740814209,1.526319974027867,30.121212005615234,0.05155646472510256
1774,2006-10-25,31.787878036499023,31.787878036499023,30.7575740814209,30.81818008422852,88918.0,0.020428027416727446,1.1249997541310894,-4.000007867820658,87.22045884887208,90.89120657143154,-1.652023548757409,-2.8631999587430563,-3.5076816266228015,-4.830037965102797,21.154596274442294,1.030303955078125,1.3932606293047627,2.505303287506102,-0.13228418732663272,5.142890762338837,1.1865095500897347,3.8240970249224695,-1.9218014264866312,86.48649798073619,-3.1976345804919646,1.318793737416368,10,-1.5,-2.409090995788574,-4.2007575035095215,-5.106060981750488,0.6363620758056712,2,0.03431842655974582,1.3750039339103068,31.15151405334473,-1.3925236063822588,31.69696807861328,-1.0000119891138846,30.2575740814209,0.03431842655974582
1775,2006-10-26,32.78787612915039,32.87878799438477,30.93939208984375,31.393938064575195,346028.0,0.03145847267638202,1.4615343646999879,1.4374971725075338,89.33333959961172,90.80341939666748,-2.2682314071445333,-3.674504701252836,-4.4809472767533975,-5.7832599550426345,23.281234244007184,1.9393959045410227,1.5256900948262384,3.265907573699952,0.27324731012176784,6.258567837278136,1.7695774419108616,4.762237705489042,-2.5213298598435507,96.85854350413683,6.806092815595221,1.4963301317890914,10,-1.6666641235351527,-3.0151491165161097,-5.124998092651367,-6.1060590744018555,-1.242422103881836,3,0.001848485394952526,1.1249997541310894,31.787878036499023,1.3750039339103068,31.15151405334473,-1.3925236063822588,31.69696807861328,0.001848485394952526
1776,2006-10-27,32.09090805053711,34.60606002807617,31.484848022460934,31.484848022460934,408477.0,-0.02125688397345249,-9.300009441384628,0.4347826086956547,79.52383064738511,89.76860332848896,-1.3604106874477857,-2.7787148302519213,-3.762352202227163,-5.047206482980663,25.584376944838915,3.121212005615238,1.6505214598317508,2.35227279663086,-0.728688998097482,5.433234591359206,0.8117918992666873,3.892753693995033,-1.333333969116211,43.537411179358244,-44.53127607228268,1.5404808973641722,10,0.037878990173339844,-1.454545021057129,-4.428030014038086,-5.409090995788574,0.15151596069335938,4,0.018885723866764348,1.4615343646999879,32.78787612915039,1.1249997541310894,31.787878036499023,1.3750039339103068,31.15151405334473,0.018885723866764348
1777,2006-10-30,31.393938064575195,31.72727203369141,31.15151405334473,31.24242401123047,62825.0,-0.02171861216467663,-2.4545412930655393,0.2499984264358758,69.86302669108494,87.73368347390374,-0.49454833480366744,-1.8848255619516152,-3.0489658908839914,-4.31504908128224,27.78583043915921,0.9393939971923793,1.7560820144306888,1.4689392089843736,-1.5342482065506928,4.47212662451944,-0.032654498783159625,2.970532916751907,3.2121219635009766,16.535437363552337,-67.46826455054163,1.5015937077675328,10,0.8106069564819336,-0.7575750350952148,-3.7916665077209473,-4.71212100982666,0.8181819915771484,0,0.00868728114795947,-9.300009441384628,32.09090805053711,1.4615343646999879,32.78787612915039,1.1249997541310894,31.787878036499023,0.00868728114795947
1778,2006-10-31,30.72727203369141,31.27272605895996,30.30303001403809,31.15151405334473,112553.0,-0.021235501882958974,1.9090909090909294,-2.800017624029105,63.02521986255256,85.02888837861938,0.3197560159788111,-1.0399766935900523,-2.344473016794531,-3.610666871273903,29.82942034101739,1.0909080505371058,1.7105674696224504,0.6553034782409703,-2.191125294590048,3.5017322510719886,-0.7679109081745388,2.0785178646564795,3.878787994384762,9.859146189296501,-69.14188204659477,1.4232143864155085,10,1.4999999999999964,-0.015151977539066053,-3.1628789901733434,-4.045454978942875,0.33333396911620383,1,0.022682455676433122,-2.4545412930655393,31.393938064575195,-9.300009441384628,32.09090805053711,1.4615343646999879,32.78787612915039,0.022682455676433122
1779,2006-11-01,32.15151596069336,32.424240112304695,30.45454406738281,30.45454406738281,71679.0,0.046351134765244106,-1.3214244769597039,-4.000008991794996,69.36622184318799,82.25644395620348,-0.883904809975455,-2.2628146198696086,-3.7086757945742477,-4.989739447035738,32.81906920050355,1.9696960449218857,1.7213486993408011,1.8780322074890137,-0.9575367375456239,4.713601152523651,0.4602477349716949,3.2958166800063324,2.2824228668212925,42.957774884786346,-36.417604312681775,1.4177844725173194,11,0.1439380645751953,-1.212122917175293,-4.587122917175293,-5.469698905944824,-1.030303955078125,2,0.008482466330506755,1.9090909090909294,30.72727203369141,-2.4545412930655393,31.393938064575195,-9.300009441384628,32.09090805053711,0.008482466330506755
1780,2006-11-02,31.7575740814209,32.060604095458984,31.45454406738281,31.93939208984375,52621.0,-0.01225266888671972,1.8571428571428739,-0.1071426162917469,62.04933690588889,78.28799646717405,-0.26086769881917604,-1.679316565371046,-3.2604747664964897,-4.557538809578972,35.9702823992695,0.6969718933105504,1.742582900521981,1.309090328216552,-1.433105322879534,4.051285979312642,-0.0620074973314928,2.680188153764597,2.511128393554692,33.802786934730776,-42.491810085683625,1.3710978255480444,11,0.6212129592895508,-0.6666660308837891,-4.200756549835205,-4.787878036499023,-0.5757560729980469,3,0.020992347500302877,-1.3214244769597039,32.15151596069336,1.9090909090909294,30.72727203369141,-2.4545412930655393,31.393938064575195,0.020992347500302877
1781,2006-11-03,31.72727203369141,31.87878608703613,31.42424201965332,31.45454406738281,33610.0,-0.0009541675838273811,-1.7272748080246065,-1.5000052452137815,61.07900246628032,74.1305254446508,-0.0001842767420576763,-1.4551236595611208,-3.1829622224419545,-4.485136911762634,39.215290513878465,0.45454406738280895,1.773906725328331,1.108333683013921,-1.4966932810042586,3.713360647032104,-0.1941797989951688,2.4108471650230108,2.382803542846684,67.14290210183196,-6.199602632062522,1.3025134820090913,11,0.7272729873657191,-0.6363639831543004,-4.113636493682865,-4.530303001403812,-0.15151596069335938,4,-0.005730653685881992,1.8571428571428739,31.7575740814209,-1.3214244769597039,32.15151596069336,1.9090909090909294,30.72727203369141,-0.005730653685881992
1782,2006-11-06,31.969696044921875,32.121212005615234,31.45454406738281,31.45454406738281,71217.0,0.007640871581175768,-1.5882379076448938,1.8888857806249113,62.17228623345226,71.51474701092398,-0.22334001776633627,-1.4874126245052786,-3.3734084959691124,-4.683865916993117,42.67550742407204,0.6666679382324254,1.8111982645737896,1.1689394950866685,-1.2664867244032578,3.6043657145765984,-0.04877361465829466,2.3866526048316317,1.988097709116218,78.57147353040321,8.007893070471823,1.2177131097449643,11,0.4848489761352539,-0.8787879943847656,-4.35606050491333,-4.621212005615234,0.06060791015625,0,0.008530827628932425,-1.7272748080246065,31.72727203369141,1.8571428571428739,31.7575740814209,-1.3214244769597039,32.15151596069336,0.008530827628932425
1783,2006-11-07,32.69696807861328,33.060604095458984,31.969696044921875,31.969696044921875,79767.0,0.02274879412896169,-2.0,1.4117620923550744,64.68531922540186,69.01084260831618,-0.7915781092547043,-2.007340311041787,-4.036249410981526,-5.366883047077003,45.67161806332194,1.0909080505371094,1.854667363860944,1.6992418289184563,-0.6769010626128349,4.075384720449751,0.5111703831528089,2.8873132746841037,1.1146351258248117,86.04652184032217,18.413051823027686,1.188071445765647,11,-0.24242305755615234,-1.5909080505371094,-5.083332538604736,-5.348484039306641,-0.39393997192383523,1,-0.014828531541371648,-1.5882379076448938,31.969696044921875,-1.7272748080246065,31.72727203369141,1.8571428571428739,31.7575740814209,-0.014828531541371648
1784,2006-11-08,33.030303955078125,33.272727966308594,32.69696807861328,32.69696807861328,151677.0,0.010194702935862665,-2.4545329701769245,0.45833726724364016,66.21622368747856,66.44227417363473,-1.0394515139202412,-2.1200155998066883,-4.30092928318043,-5.650431354492426,48.74890720781377,0.5757598876953125,1.7229476035380955,1.8234867095947251,-0.4915220139873213,4.138495433176772,0.6659823478037055,2.9809910713857484,0.6409563217439711,86.88526620020451,21.74330224569728,1.157504361791023,11,-0.5757589340209961,-1.8787899017333984,-5.41666841506958,-5.651516914367676,-1.1818199157714844,2,-0.05963305560098209,-2.0,32.69696807861328,-1.5882379076448938,31.969696044921875,-1.7272748080246065,31.72727203369141,-0.05963305560098209
1785,2006-11-09,33.030303955078125,33.18181610107422,32.87878799438477,33.030303955078125,135273.0,0.0,1.0000251775013378,0.0,65.69469626842745,64.90570368708386,-1.1191358166923315,-1.884914557961352,-4.23818451872414,-5.599170627148354,51.419259781525994,0.303028106689446,1.689016035017083,1.6128805160522468,-0.5484508241667712,3.774211856271261,0.5322148459427396,2.693546186161754,0.5062271112326115,86.88526620020451,24.485473694180484,1.0806656701095076,11,-1.2424249649047852,-1.7045469284057617,-5.321971416473389,-5.651516914367676,-0.6060638427734304,3,-0.05779819501689398,-2.4545329701769245,33.030303955078125,-2.0,32.69696807861328,-1.5882379076448938,31.969696044921875,-0.05779819501689398
1786,2006-11-10,33.212120056152344,33.24242401123047,32.969696044921875,33.030303955078125,69369.0,0.005504524006848088,1.2500078678206137,100.0,60.00000503540142,63.80981239200793,-1.257412795377725,-1.8979293820817666,-4.362641657900841,-5.727906406213357,53.08275682204514,0.27272796630859375,1.58438760218381,1.6257572174072266,-0.5424196816187745,3.7939341164332276,0.5416687678942225,2.709845666920227,0.19507096806748336,96.66656875621558,35.452584299867155,1.0840884495130008,11,-1.424241065979004,-1.818181037902832,-5.503787517547607,-5.8333330154418945,-0.7575759887695384,4,-0.0611313594042423,1.0000251775013378,33.030303955078125,-2.4545329701769245,33.030303955078125,-2.0,32.69696807861328,-0.0611313594042423
1787,2006-11-13,32.84848403930664,32.93939208984375,32.60606002807617,32.69696807861328,25789.0,-0.010948895048882634,1.0,0.8333473207167136,61.47541385349304,63.63761172433464,-0.7439898419759743,-1.379483839131204,-3.9505509785145385,-5.31470112126458,54.602383639148435,0.6060600280761719,1.3315305099433061,1.1189393997192383,-0.9810749970866937,3.2189537965251667,0.06893220131627231,2.1689465981222043,0.4345405445059143,67.44178557418131,5.6948218480194654,1.0500071984029646,11,-0.9848480224609375,-1.446969985961914,-5.102272987365723,-5.4166669845581055,-0.39393997192383523,0,-0.03874540952287597,1.2500078678206137,33.212120056152344,1.0000251775013378,33.030303955078125,-2.4545329701769245,33.030303955078125,-0.03874540952287597
1788,2006-11-14,32.93939208984375,33.0,32.72727203369141,32.87878799438477,57466.0,0.002767496071609532,1.9999790193650477,0.3999848938794566,58.40707496316053,62.419928737664925,-0.5454717222810359,-1.3058401606096552,-3.961641742306984,-5.354040335759279,56.19642443866775,0.27272796630858664,1.1681819414842423,1.0628778457641594,-0.9365005901207368,3.062256281649052,0.06318862782170953,2.062567063706606,0.30303192138671875,49.999713898250775,-8.261870009047811,0.9996892179424471,11,-0.590907096862793,-1.5378780364990234,-5.079544544219971,-5.507575035095215,-0.303028106689446,1,-0.027598813368687636,1.0,32.84848403930664,1.2500078678206137,33.212120056152344,1.0000251775013378,33.030303955078125,-0.027598813368687636
1789,2006-11-15,32.87878799438477,33.15151596069336,32.72727203369141,32.93939208984375,39583.0,-0.001839866846773508,-1.3333438237608704,-1.0,50.769254605456894,61.16658625983914,-0.4144376102478944,-1.0861256164312785,-3.816371302367351,-5.241696277107781,57.714799910070866,0.424243927001946,1.125251802490851,0.8659100532531809,-1.006055869287465,2.7378759757938305,-0.07007290801714561,1.801893014523504,-2.5757579803466832,42.857228493158374,-10.087442524216506,0.9359829612703241,11,-0.5303030014038157,-1.333333969116218,-4.924243450164802,-5.446970939636238,-0.21212387084960938,2,-0.017511590992759785,1.9999790193650477,32.93939208984375,1.0,32.84848403930664,1.2500078678206137,33.212120056152344,-0.017511590992759785
1790,2006-11-16,32.75757598876953,33.030303955078125,32.636363983154304,32.69696807861328,56274.0,-0.0036866324158890684,-3.3333892828671146,-1.0000629445459723,56.25001341104829,60.630031920368914,-0.15249429165171335,-0.7982010753846964,-3.5955022539735424,-5.068440038571445,59.17668852305549,0.393939971923821,1.1861661211934802,0.612879848480226,-1.0587957930595664,2.2845554900200185,-0.22295797228967018,1.4487176692501222,-2.397576255798338,23.80963799087634,-29.072294149711738,0.8358378207698967,11,-0.3939399719238281,-1.2121219635009766,-4.772728443145752,-5.325758934020996,-0.30303192138672586,3,-0.027752112969975595,-1.3333438237608704,32.87878799438477,1.9999790193650477,32.93939208984375,1.0,32.84848403930664,-0.027752112969975595
1791,2006-11-17,32.363636016845696,32.84848403930664,32.18181610107422,32.84848403930664,50417.0,-0.01202591950206855,1.7500078678206137,-7.999748237663763,59.63856586612121,60.34850743510991,0.3813051263178906,-0.2512732162369744,-3.103939675568668,-4.622524705416829,60.29946631168668,0.6666679382324219,1.0464081243970789,0.1136367797851463,-1.303462002244686,1.5307355618149785,-0.5949126112297662,0.8221861708000624,-1.9478059593200605,18.750122934212744,-37.1295249378973,0.7085493910149154,11,0.25757598876953836,-0.8181819915771413,-4.212121486663811,-4.88636398315429,0.18181610107422586,4,0.001872598475259446,-3.3333892828671146,32.75757598876953,-1.3333438237608704,32.87878799438477,1.9999790193650477,32.93939208984375,0.001872598475259446
1792,2006-11-20,32.54545211791992,32.54545211791992,31.69696807861328,32.060604095458984,34095.0,0.0056179132956379885,2.5,-0.9999999999999853,69.99999160766149,60.93902658869432,0.32379982940167906,-0.3860571286491279,-3.1884037758432378,-4.748361281946288,59.6008633128738,0.8484840393066406,1.0283253734259503,0.2530286788940401,-1.1450342844491104,1.6510916422371906,-0.4460028027775351,0.9520601605656154,-2.0749083423309322,58.333180348333734,-3.2286331406225557,0.6990314816715759,11,-0.060604095458984375,-0.5606040954589844,-3.9621195793151855,-4.643938064575195,0.18181991577149148,0,-0.002793264330995804,1.7500078678206137,32.363636016845696,-3.3333892828671146,32.75757598876953,-1.3333438237608704,32.87878799438477,-0.002793264330995804
1793,2006-11-21,32.75757598876953,32.75757598876953,32.212120056152344,32.212120056152344,74906.0,0.006517773054159237,1.0,1.1250039339103068,59.090903889047176,60.147324388868604,0.1354179480632638,-0.4971802673305632,-3.3070072750180337,-4.90391346204003,58.924595694477986,0.5454559326171875,1.0347891317460096,0.3848494529724107,-0.9185853741926948,1.6882842801375126,-0.26686796061014206,1.0365668665549634,-2.2334127694784556,72.91667213041664,8.629727187374826,0.6517174135825513,11,-0.28787994384765625,-0.628788948059082,-4.151516437530518,-4.856061935424805,-0.15151596069335938,1,-0.009250743140781115,2.5,32.54545211791992,1.7500078678206137,32.363636016845696,-3.3333892828671146,32.75757598876953,-0.009250743140781115
1794,2006-11-22,32.87878799438477,32.87878799438477,32.60606002807617,32.69696807861328,24175.0,0.0037002739658391626,1.9999790193649696,0.33333566453130237,68.31688413018024,60.43867859573003,-0.010668757279091778,-0.5612491069171597,-3.336246725486596,-4.967758445324826,58.07330715443547,0.27272796630860086,1.0181142573394268,0.45151596069336364,-0.8401188550664571,1.7431507764531844,-0.19430144718654674,1.097333368573274,-2.3020777202656504,88.63632462248927,19.64678002677951,0.6458174078799095,11,-0.40909194946289773,-0.6742429733276438,-4.185606956481941,-4.962121963500984,0.0,2,-0.007373264831777582,1.0,32.75757598876953,2.5,32.54545211791992,1.7500078678206137,32.363636016845696,-0.007373264831777582
1795,2006-11-23,32.84848403930664,32.87878799438477,32.515151977539055,32.515151977539055,22159.0,-0.0009216871097349477,-1.1818244240738756,1.8333088559259478,68.31684155554066,61.36277154241217,-0.009910428325909493,-0.5546067240023902,-3.209006920200814,-4.877262004717412,56.551251517565504,0.36363601684571734,0.9116865107626388,0.4181816101074247,-0.8772941558742602,1.7136573760891096,-0.2295562728834213,1.0659194930982672,-2.2202776514560334,97.43582294783468,27.047253353661233,0.647737882990843,11,-0.4242420196533203,-0.6212120056152344,-4.060606002807617,-4.871212005615231,-0.33333206176758523,3,-0.005535108273304501,1.9999790193649696,32.87878799438477,1.0,32.75757598876953,2.5,32.54545211791992,-0.005535108273304501
1796,2006-11-24,32.69696807861328,32.87878799438477,32.424240112304695,32.87878799438477,61845.0,-0.004612570872739696,3.9999790193647353,-0.5454618280862069,62.24489009464489,61.44826890254015,0.06799710953508509,-0.3745622365192389,-2.947128856769794,-4.665097759231628,54.28897797925147,0.4545478820800781,0.7485516571697772,0.23636264801025675,-1.0540293383416781,1.5267546343621916,-0.4088333451657107,0.8815586411862242,-2.018295499305818,84.61526046861381,14.631325081476476,0.6451959931759665,11,-0.27272605895996094,-0.40151405334472656,-3.874999523162842,-4.689393043518066,-0.3636360168457031,4,-0.007414265770686046,-1.1818244240738756,32.84848403930664,1.9999790193649696,32.87878799438477,1.0,32.75757598876953,-0.007414265770686046
1797,2006-11-27,31.66666603088379,32.363636016845696,30.84848403930664,32.303028106689446,35356.0,-0.03151062952541461,2.999989929227666,3.499958038730076,34.259268432981784,58.76517928807584,1.0203268704718056,0.7138173082265382,-1.8156730718620935,-3.5802486406707104,51.7239042094777,1.8484840393066406,0.559111804041521,-0.8075757980346694,-2.0555738577576506,0.4404222616883118,-1.4315748278961635,-0.1835767681731788,-0.9385365839486077,40.298497647642236,-26.511285709136956,0.6239990298614913,11,0.33333396911621094,0.7121210098266602,-2.7992424964904785,-3.6136360168456996,0.6666660308837891,0,0.027751140147784126,3.9999790193647353,32.69696807861328,-1.1818244240738756,32.84848403930664,1.9999790193649696,32.87878799438477,0.027751140147784126
1798,2006-11-28,31.42424201965332,31.66666603088379,31.27272605895996,31.393938064575195,29594.0,-0.007655495245190602,-1.8888857806249475,-0.047620617617351126,24.76185223838837,55.87546791395712,1.1457081715783843,1.06577672814106,-1.4718498041971912,-3.281230354590292,50.50276568244993,0.3939399719238281,0.41598379369798266,-1.084848308563231,-2.153485293063447,-0.016211324063014843,-1.619166800813339,-0.5505298163131229,-0.6476448424429755,28.35821596596963,-34.42865979634128,0.534318492250109,11,0.5151519775390625,1.0303030014038086,-1.590909481048584,-2.4090919494628906,3.0606060028076243,1,0.041465757971923534,2.999989929227666,31.66666603088379,3.9999790193647353,32.69696807861328,-1.1818244240738756,32.84848403930664,0.041465757971923534
1799,2006-11-29,32.424240112304695,32.60606002807617,31.212120056152344,31.24242401123047,41636.0,0.03182250480460147,-1.2439037869902296,38.99874118831846,42.75357427271672,54.37586356525361,0.08320128514620251,0.09197358081215867,-2.3601570970159322,-4.2184866098897835,49.011033610406116,1.3939399719238281,0.3035503023638313,-0.09848642349242454,-1.1548007686254138,0.9578279216405647,-0.6266435960589192,0.4296707490740701,-1.6001445594246881,77.61183093087233,17.134914401034166,0.528157172566494,11,-0.5606040954589879,0.0303049087524343,-2.5909075736999583,-3.325756072998054,2.363636016845696,2,0.005607530512410586,-1.8888857806249475,31.42424201965332,2.999989929227666,31.66666603088379,3.9999790193647353,32.69696807861328,0.005607530512410586
1800,2006-11-30,32.424240112304695,32.54545211791992,31.606060028076172,32.272727966308594,63528.0,0.0,3.769260564744161,0.12820281079127463,40.15149130963468,52.21063305897733,0.03458171755565331,0.15228720517278305,-2.2471404113559856,-4.15486587113438,47.43868648357502,0.93939208984375,0.2114794083264826,-0.131819725036614,-1.126761574389775,0.863122124316547,-0.629290649713198,0.36565119963997006,-1.5535961512684224,77.61183093087233,20.815734346904065,0.4974709246765814,11,-0.5606040954589879,0.0303049087524343,-2.5909075736999583,-3.1969680786132884,2.2424240112304688,3,0.014018767456251968,-1.2439037869902296,32.424240112304695,-1.8888857806249475,31.42424201965332,2.999989929227666,31.66666603088379,0.014018767456251968
1801,2006-12-01,31.545454025268555,32.272727966308594,31.363636016845703,32.15151596069336,42312.0,-0.027102750411185372,1.1428568217223296,-4.0000881212546595,35.57045619006476,48.385129123688806,0.8773681617224298,1.0717001583682233,-1.25003083803632,-3.2108750890221707,45.71546730285454,1.0606040954589915,0.16165405035151537,-1.0015149116516113,-2.03106270114899,0.028032877845767246,-1.516288806400297,-0.4867410169029256,-0.6291926242391419,39.65518364015992,-15.14185844050791,0.514773894748689,12,0.318181991577152,0.9090909957885742,-1.0984845161437953,-1.7727270126342738,3.1515140533447266,4,0.030739705045733423,3.769260564744161,32.424240112304695,-1.2439037869902296,32.424240112304695,-1.8888857806249475,31.42424201965332,0.030739705045733423
1802,2006-12-04,32.24242401123047,32.24242401123047,31.27272605895996,31.545454025268555,102012.0,0.022094149775230054,1.7826103614266597,-1.1499979543730783,43.19527685039938,46.61894834161683,0.14851073196923892,0.4176215593613648,-1.8142312270553909,-3.8304258558943722,43.74143708208141,0.9696979522705078,0.09594529667117513,-0.3181813240051241,-1.3224496551352658,0.6860870071250176,-0.8203154895701985,0.1839528415599503,-1.2814575190077768,73.91307917342841,17.744611078996797,0.5021341655650715,12,-0.3787879943847621,-0.4545450210571289,-0.8598489761352539,-1.6060609817504883,2.545452117919922,0,0.0028195166252216186,1.1428568217223296,31.545454025268555,3.769260564744161,32.424240112304695,-1.2439037869902296,32.424240112304695,0.0028195166252216186
1803,2006-12-05,32.212120056152344,32.24242401123047,31.81818008422852,31.969696044921875,17407.0,-0.0009398783127338994,1.7999949646264777,0.3478256110209544,43.452367125722425,43.856224230010405,0.10427008199100385,0.43188232381533,-1.667333628508466,-3.7332215459648594,41.26064450781246,0.4242439270019496,0.036275171539386974,-0.32424287796020224,-1.3380142625527611,0.6895285066323602,-0.8311285702564817,0.1826428143360772,-1.20734257456024,71.73910068880964,13.313198846578828,0.5068856922962804,12,-0.3484840393066371,-0.4242410659790039,-0.7916660308837891,-1.5757570266723633,2.06060791015625,1,0.0037629316357923326,1.7826103614266597,32.24242401123047,1.1428568217223296,31.545454025268555,3.769260564744161,32.424240112304695,0.0037629316357923326
1804,2006-12-06,31.060606002807614,32.09090805053711,31.060606002807614,32.030303955078125,89842.0,-0.035747850540026715,-1.1249958202285122,-4.000007867820629,36.138606919876416,40.280864826047704,1.0848343619582757,1.5054506767114866,-0.4165526201129168,-2.526630180559412,38.27815156944516,1.1515140533447301,-0.12395863475439484,-1.3772720336914084,-2.5579608855225437,-0.19658318186027657,-1.967616459606976,-0.7869276077758407,-0.012893751633484385,0.0,-60.21023207847571,0.5903444259155665,12,0.803030014038093,0.8030300140380895,0.40909004211426137,-0.42424297332763317,3.21212196350098,2,0.11024388961837417,1.7999949646264777,32.212120056152344,1.7826103614266597,32.24242401123047,1.1428568217223296,31.545454025268555,0.11024388961837417
1805,2006-12-07,31.121212005615234,31.212120056152344,31.03030204772949,31.060606002807614,87714.0,0.001951217654998283,-1.9999527938190202,-0.06249987706554815,39.26701277370954,37.727767345943775,0.841992934736556,1.3644426724997487,-0.3863752137002834,-2.528344179425531,35.14765267741913,0.18181800842285512,-0.23436903441367463,-1.2212114334106445,-2.5044666401970304,0.06204377337574485,-1.862839036803841,-0.5795838300174516,2.030303955078125,7.317133080233429,-55.73592282410701,0.6416276033931945,12,0.6060600280761719,0.9393939971923828,0.49621152877807617,-0.4848489761352539,7.242424011230469,3,0.11781880869143446,-1.1249958202285122,31.060606002807614,1.7999949646264777,32.212120056152344,1.7826103614266597,32.24242401123047,0.11781880869143446
1806,2006-12-08,31.18181800842285,31.18181800842285,30.606060028076172,30.969696044921875,73316.0,0.0019474178189680114,4.428556014135038,3.500015735641022,37.967932978005535,38.13984118427976,0.6077747787017884,1.2057521683602346,-0.34580649536767893,-2.527172463965769,32.00380878133808,0.5757579803466797,-0.39660201790263727,-1.0590903282165556,-2.373509158105307,0.25532850167219934,-1.7162997431609313,-0.4018809132721799,1.9272736740112322,35.18520245335845,-27.28903088865944,0.6572094149443775,12,0.4242420196533203,0.7575759887695312,0.5530295372009277,-0.5454549789428711,6.999998092651367,4,0.11175891393410686,-1.9999527938190202,31.121212005615234,-1.1249958202285122,31.060606002807614,1.7999949646264777,32.212120056152344,0.11175891393410686
1807,2006-12-11,31.57575607299805,31.636362075805664,31.15151405334473,31.212120056152344,136986.0,0.012633582316104564,-1.0000000000000147,1.7142780070675359,39.89635024498688,39.82145207390182,0.22304003749113477,0.7500300780844462,-0.6289755539356356,-2.8610114914713485,29.151056822215043,0.48484802246093395,-0.5609142759843664,-0.6015158653259256,-1.9153169046797025,0.7122851740278477,-1.258416385002814,0.05538465435096285,1.4332143432617137,59.25919018656642,-1.8158997072257392,0.6569005196768871,12,0.030303955078121447,0.3636379241943324,0.1969704627990687,-0.93939304351807,6.606060028076168,0,0.09884836956554555,4.428556014135038,31.18181800842285,-1.9999527938190202,31.121212005615234,-1.1249958202285122,31.060606002807614,0.09884836956554555
1808,2006-12-12,32.030303955078125,32.24242401123047,31.545454025268555,31.545454025268555,61337.0,0.014395471038895602,-1.8749926239471915,1.3333385785470628,43.13725913684814,39.86408372547197,-0.1525380896241515,0.2359825006042513,-0.9690963500302381,-3.2512393203676453,26.32426535586221,0.6969699859619141,-0.690740181056892,-0.1015135765075712,-1.3662829928287508,1.163255839813612,-0.7338982846681645,0.5308711316530186,0.8825500456542983,87.0371104267734,28.231851173694572,0.6323847081605912,12,-0.4545478820800781,-0.09090995788574219,-0.25757741928100586,-1.3939409255981445,6.212120056152344,1,0.08609260086759418,-1.0000000000000147,31.57575607299805,4.428556014135038,31.18181800842285,-1.9999527938190202,31.121212005615234,0.08609260086759418
1809,2006-12-13,32.303028106689446,32.303028106689446,31.84848403930664,32.0,73223.0,0.008514566455373407,2.0000125885923117,0.6249936074208845,45.75470213618748,40.48666270620005,-0.49647386522010706,-0.08652390288057177,-1.1326110927496416,-3.4610334680919443,23.287526556516696,0.4545440673828054,-0.6311770588107457,0.19999856948852113,-1.0185485532865286,1.4185456922635709,-0.40927499189900374,0.809272130876046,0.5175541351367272,100.0,44.17767845827929,0.6092735613875242,12,-0.8484840393066371,-0.3636341094970632,-0.5227255821227956,-1.6666650772094656,5.939395904541023,2,0.060975703364826384,-1.8749926239471915,32.030303955078125,-1.0000000000000147,31.57575607299805,4.428556014135038,31.18181800842285,0.060975703364826384
1810,2006-12-14,31.84848403930664,32.969696044921875,31.42424201965332,32.272727966308594,197181.0,-0.01407125257364572,-1.4285692876710687,-1.400015106310694,43.69369190569728,41.38924445238145,-0.14772438831883505,0.31244019437786363,-0.5762838266574803,-2.9489506230544507,20.513732076532904,1.5454540252685547,-0.5228781467011103,-0.20909090042114542,-1.3921388038975167,0.9739570030552223,-0.8006148521593275,0.3824330513170402,-1.2424240112304688,52.56410049498639,0.3680338975094415,0.5915239517381846,12,-0.06060600280761719,0.07575798034667969,-0.04545450210571289,-1.2121210098266602,5.969696044921882,3,0.07611803199204115,2.0000125885923117,32.303028106689446,-1.8749926239471915,32.030303955078125,-1.0000000000000147,31.57575607299805,0.07611803199204115
1811,2006-12-15,32.424240112304695,32.484848022460945,31.72727203369141,31.72727203369141,186103.0,0.018077974207107328,-1.1739187547206869,-1.6428475088344072,56.03864249549448,42.81628507961424,-0.6545481681377225,-0.2725147489818269,-1.0434216275437826,-3.4632357798860554,18.456830861593854,0.7575759887695348,-0.5354190924673858,0.36363496780396076,-0.8230186594099038,1.5502885950178253,-0.22969184580297508,0.956961781410893,-1.7709073638916095,69.99992656708497,15.625606869749333,0.593326813606933,12,-0.6363620758056712,-0.4999980926513743,-0.867422103881843,-1.7878770828247141,4.272727966308587,4,0.18317764376186774,-1.4285692876710687,31.84848403930664,2.0000125885923117,32.303028106689446,-1.8749926239471915,32.030303955078125,0.18317764376186774
1812,2006-12-18,32.454544067382805,32.60606002807617,32.121212005615234,32.121212005615234,117565.0,0.0009346080269929669,-1.9090992320985112,0.4782601556599,58.5000026750598,44.48824458509617,-0.7281738715455752,-0.3267301318155873,-0.9630041706864745,-3.4322362429557636,17.176761632792665,0.4848480224609375,-0.5390161231774826,0.39848432540892986,-0.7810245394469177,1.5779931902647775,-0.19127010701899394,0.9882387578368537,-1.754884053039543,66.66662552776029,8.629603323992171,0.5897544324279244,12,-0.666666030883782,-0.5757560729980398,-0.8636350631713796,-1.818181037902825,4.393939971923835,0,0.17647057440709468,-1.1739187547206869,32.424240112304695,-1.4285692876710687,31.84848403930664,2.0000125885923117,32.303028106689446,0.17647057440709468
1813,2006-12-19,32.454544067382805,32.454544067382805,32.272727966308594,32.424240112304695,36742.0,0.0,10.99949647533245,0.09091221203690097,50.299410676568485,46.061667224728616,-0.7712777839646456,-0.36954321872770635,-0.8636766038459136,-3.363052582608944,15.655350705024643,0.18181610107421164,-0.4427667730542524,0.4136359214782672,-0.7353195599192475,1.5625914028757855,-0.16084181922049368,0.9881136621770246,-1.709483332427972,66.66662552776029,10.646920588798295,0.574477740698759,12,-0.666666030883782,-0.5757560729980398,-0.8219690322875906,-1.818181037902825,5.818183898925788,1,0.17647057440709468,-1.9090992320985112,32.454544067382805,-1.1739187547206869,32.424240112304695,-1.4285692876710687,31.84848403930664,0.17647057440709468
1814,2006-12-20,32.636363983154304,32.636363983154304,32.303028106689446,32.454544067382805,56967.0,0.005602294562943255,2.6666596731215786,5.9998741188351055,52.02314830648149,47.47901561725884,-0.7890469011733501,-0.601284304413376,-0.9449390182616568,-3.4778000486053955,14.023587277595418,0.33333587646485796,-0.42846644645549503,0.6075770378112892,-0.508813325926674,1.7239674015492525,0.049381855942307595,1.165772219680271,-1.846810542000128,78.43144756702499,24.10436990011614,0.5581951818689818,12,-0.8484859466552805,-0.7575759887695384,-0.7613644599914622,-2.0000009536743235,6.060604095458977,2,0.17177342521886962,10.99949647533245,32.454544067382805,-1.9090992320985112,32.454544067382805,-1.1739187547206869,32.424240112304695,0.17177342521886962
1815,2006-12-21,32.66666412353516,32.78787612915039,32.121212005615234,32.303028106689446,39342.0,0.0009284165477654316,1.199993705743509,1.9999790193650477,62.75861260666063,50.23353557599829,-0.6448872917784172,-0.6808098270859304,-0.8712793526521949,-3.43750940085868,12.360895788812613,0.6666641235351562,-0.41332620194431513,0.6469681739807172,-0.44398856737698367,1.7379249153384144,0.10148980330186674,1.1924465446595676,-1.833507830305635,88.57141829508284,31.050511466627725,0.5454783706788487,12,-0.6060590744018626,-0.8484821319580149,-0.7196946144104075,-2.030301094055183,5.484851837158196,3,0.1706865404624578,2.6666596731215786,32.636363983154304,10.99949647533245,32.454544067382805,-1.9090992320985112,32.454544067382805,0.1706865404624578
1816,2006-12-22,32.454544067382805,32.575756072998054,32.0,32.54545211791992,45843.0,-0.006493471612227908,6.599939575517395,-0.24999737739313854,52.71316808214342,51.65762644679346,-0.2606560231914443,-0.5141431695514029,-0.5882473074556955,-3.157492716733369,10.705047476052666,0.6666641235351634,-0.2465040180688014,0.44696931838988263,-0.617365738016943,1.5113043747967119,-0.08519820981353377,0.9791368465932955,-1.5786569791194296,57.6923263144125,2.152183753667771,0.5321675282034141,12,-0.25757503509520774,-0.666666030883782,-0.4999990463256765,-1.818181037902825,5.818183898925788,4,0.16526610282090615,1.199993705743509,32.66666412353516,2.6666596731215786,32.636363983154304,10.99949647533245,32.454544067382805,0.16526610282090615
1817,2006-12-27,32.54545211791992,32.54545211791992,32.15151596069336,32.15151596069336,7530.0,0.0028010885116231954,1.0,-4.333347320716375,54.198466313675354,52.88664946644093,-0.2229979448877515,-0.564796542874415,-0.6106095174453827,-3.175899230502818,11.33356363940548,0.3939361572265625,-0.09656817810460439,0.49393806457519673,-0.5836150450199327,1.5714911741703261,-0.044838490222367966,1.0327146193727614,-1.627688850523377,69.23069474234642,15.08942432747478,0.538776554797564,12,-0.3484830856323242,-0.7575740814208984,-0.46211910247802734,-1.9090890884399414,8.06060791015625,2,0.1275605557929087,6.599939575517395,32.454544067382805,1.199993705743509,32.66666412353516,2.6666596731215786,32.636363983154304,0.1275605557929087
1818,2006-12-28,32.72727203369141,32.72727203369141,32.303028106689446,32.303028106689446,16698.0,0.005586645873368656,1.0,1.0769357400163044,77.77782016338374,56.44477369168496,-0.33028943754327145,-0.6787935477313525,-0.7208460308758404,-3.285359726221074,12.0788671049193,0.42424392700196734,0.07496311254767818,0.6106064796447797,-0.46482318987221305,1.6860361491617724,0.0728916448862833,1.148321314403276,-1.7684701107443637,92.30791577296168,30.02441876495734,0.5377148347584964,12,-0.5303030014038157,-0.9393939971923899,-0.49242401123047586,-2.090909004211433,6.999999999999993,3,0.12592592506251687,1.0,32.54545211791992,6.599939575517395,32.454544067382805,1.199993705743509,32.66666412353516,0.12592592506251687
1819,2006-12-29,32.60606002807617,32.72727203369141,32.454544067382805,32.72727203369141,4864.0,-0.003703700250068498,3.5000157356409343,-0.28571300117792703,74.25746399806538,59.84074836861474,-0.18055967931474015,-0.5726201674049562,-0.5328677204248464,-3.091516601449392,11.88221337036849,0.27272796630860796,0.21605219583037893,0.48030347824096964,-0.6090574686692349,1.5696644251511778,-0.06437699521413265,1.024983951696072,-1.6070402226896263,76.92326314413398,7.369353241533901,0.5446804734551033,12,-0.34848594665527344,-0.8181819915771484,-0.30681848526000977,-1.9696969985961914,7.272727966308601,4,0.17379186363985744,1.0,32.72727203369141,1.0,32.54545211791992,6.599939575517395,32.454544067382805,0.17379186363985744
1820,2007-01-02,32.87878799438477,32.87878799438477,32.484848022460945,32.72727203369141,29581.0,0.008364333687472802,4.199979858506005,-1.2500078678205404,75.9259701756971,62.05045144419281,-0.32605804135940986,-0.8532975203871587,-0.7333068075054712,-3.289048249436661,11.74660076101652,0.3939399719238281,0.31865420072478656,0.7303040504455609,-0.4033433258685122,1.8639514267596375,0.16348036228852436,1.2971277386025974,-1.8403546642075206,100.0,25.02057020931875,0.5668236881570379,1,-0.4393939971923899,-1.0909099578857493,-0.5416674613952708,-2.2424249649047923,7.121212005615227,1,0.17695847198571224,3.5000157356409343,32.60606002807617,1.0,32.72727203369141,1.0,32.54545211791992,0.17695847198571224
1821,2007-01-03,32.515151977539055,32.72727203369141,32.212120056152344,32.66666412353516,25284.0,-0.011059897247666872,2.77777156124975,-0.9999748231325997,64.48602968772207,62.71556555671084,0.05792100646258547,-0.43562397727764335,-0.304512983466374,-2.8527766710316413,11.746492278968539,0.666667938232429,0.37901798968032097,0.31818313598632386,-0.7895197914871446,1.4258860634597958,-0.23566832775041036,0.8720345997230581,-1.4380933930669109,49.999999999998536,-25.853916824644998,0.5538514637367358,1,-0.07575798034667258,-0.727273941040032,-0.1893949508666921,-1.878788948059075,7.484848022460945,2,0.17334576775307142,4.199979858506005,32.87878799438477,3.5000157356409343,32.60606002807617,1.0,32.72727203369141,0.17334576775307142
1822,2007-01-04,32.33333206176758,32.515151977539055,32.121212005615234,32.424240112304695,20684.0,-0.005591851943274828,1.8888453738024622,0.6000050355002676,55.10201197964763,63.24918792371964,0.24667985073077148,-0.2599732196566009,-0.10470768108523743,-2.602028009557788,11.809611522361,0.393939971923821,0.4939893526635757,0.13181781768798828,-0.9774154856135127,1.2410511209894857,-0.42279883396275864,0.6864344693387388,-1.2184207280864392,27.99983886723641,-44.52111219665484,0.554616651650749,1,0.10606193542480469,-0.5454540252685547,0.026515960693359375,-1.6969690322875977,7.5151519775390625,3,0.183692664065515,2.77777156124975,32.515151977539055,4.199979858506005,32.87878799438477,3.5000157356409343,32.60606002807617,0.183692664065515
1823,2007-01-05,32.33333206176758,32.424240112304695,32.121212005615234,32.15151596069336,22502.0,0.0,-1.4999842643588313,-1.9999999999998437,50.561815234641436,63.08681758240408,0.2544342356424778,-0.263960084984177,-0.06876717093513207,-2.547157025853373,11.87614180809784,0.30302810668946023,0.47055778589135855,0.12575721740722656,-0.9850435190719296,1.2365579538863827,-0.42964315083234794,0.6811575856468046,-1.1813250338616257,27.99983886723641,-39.3496625517994,0.5554003682395778,1,0.10606193542480469,-0.5454540252685547,-0.14393854141235352,-1.6969690322875977,7.121212005615234,4,0.2558575760303605,1.8888453738024622,32.33333206176758,2.77777156124975,32.515151977539055,4.199979858506005,32.87878799438477,0.2558575760303605
1824,2007-01-08,34.484848022460945,34.484848022460945,32.363636016845696,32.39393997192383,314249.0,0.0665417333599656,1.0289864062366016,11.50012588645046,79.99999999999964,65.00252729277508,-1.796188013922027,-2.2617480384119375,-2.1791158544557803,-4.644281852270993,13.578108220951894,2.1515159606933665,0.48248293179837987,2.1060610771179284,0.7185160473683538,3.493606106867503,1.4122885622431411,2.7998335919927158,-3.2964872142146753,100.0,29.508744639526924,0.6937725148747881,1,-1.2424240112304759,-1.93939399719239,-2.2878785133361887,-3.848484992980964,5.181816101074212,0,0.1520210849650816,-1.4999842643588313,32.33333206176758,1.8888453738024622,32.33333206176758,2.77777156124975,32.515151977539055,0.1520210849650816
1825,2007-01-09,34.78787612915039,35.0,33.969696044921875,33.969696044921875,251529.0,0.008787282649239891,-1.5185261165324668,0.3913037132447503,78.6764671852014,67.88733830422598,-1.9742976851318232,-2.398991838059679,-2.4688445504317116,-4.906329756333076,15.468953919706664,1.030303955078125,0.5716613662292289,2.2257559776306124,0.5909322837864082,3.8605796714748166,1.4083441307085138,3.0431678245527145,-3.4676558323355344,92.63148688742038,21.16605895634393,0.8174118469221014,1,-1.2272701263427734,-1.9848461151123047,-2.6287856101989746,-4.15151309967041,5.212123870849609,1,0.14634155434882867,1.0289864062366016,34.484848022460945,-1.4999842643588313,32.33333206176758,1.8888453738024622,32.33333206176758,0.14634155434882867
1826,2007-01-10,34.66666412353516,34.75757598876953,34.24242401123047,34.272727966308594,97749.0,-0.003484317500879519,-1.2666756185169021,0.481478545885192,76.2589862903034,70.33850719051799,-1.6833159898175296,-2.111579503802389,-2.3129986212327296,-4.7432167423948,16.943542910316108,0.5454521179199219,0.6424577085788954,1.9303016662597727,0.1764041043533524,3.684199228166193,1.053352885306559,2.807250447212983,-3.1256570445291985,88.42096475617424,15.673180073016155,0.8769487809532104,1,-1.1060581207275462,-1.8636341094970774,-2.5075736045837473,-4.030301094055183,5.393939971923814,2,0.15384623849180912,-1.5185261165324668,34.78787612915039,1.0289864062366016,34.484848022460945,-1.4999842643588313,32.33333206176758,0.15384623849180912
1827,2007-01-11,34.69696807861328,34.78787612915039,34.33333206176758,34.33333206176758,60848.0,0.0008741526144577794,-1.4999947547862575,0.9230836270674195,76.42857014403022,70.18859052170092,-1.5380776385048023,-1.9985261945186252,-2.285133578227743,-4.7298084468781205,19.104118841839473,0.4545440673828125,0.6632274600114556,1.8045450210571303,-0.06609309848714418,3.6751831406014084,0.8692259612849895,2.7398640808292676,-2.948421424347675,89.47362841661841,15.297466568604449,0.9353190597721389,1,-1.136362075805664,-1.8939380645751953,-2.5378775596618652,-4.060605049133301,5.363636016845696,3,0.15283848171896697,-1.2666756185169021,34.66666412353516,-1.5185261165324668,34.78787612915039,1.0289864062366016,34.484848022460945,0.15283848171896697
1828,2007-01-12,34.78787612915039,34.81818008422852,34.363636016845696,34.363636016845696,41646.0,0.0026200574739307925,-1.142862281048803,1.1666614214529438,75.91239132072737,70.37247133533003,-1.4594241460114148,-1.973430108192531,-2.2941250255581878,-4.761758173059331,20.782753426740207,0.4545440673828267,0.7681239768867485,1.7575744628906236,-0.2472038245167596,3.7623527502980068,0.7551853191869284,2.7599636065943187,-2.844242274140722,91.95392319857854,17.559410219321535,1.0023891437036925,1,-1.2272701263427734,-1.9848461151123047,-2.962118625640869,-4.15151309967041,6.115154266357422,4,0.14547044755962357,-1.4999947547862575,34.69696807861328,-1.2666756185169021,34.66666412353516,-1.5185261165324668,34.78787612915039,0.14547044755962357
1829,2007-01-15,34.272727966308594,34.69696807861328,34.18181610107422,34.60606002807617,106929.0,-0.014808267136783626,1.0000148100975246,-0.7857155702621887,67.32030929887736,69.41628679346115,-0.7632618965487978,-1.3735747472025324,-1.7472720466098508,-4.187629412865775,22.348736806970194,0.6060600280761719,0.8581068523848288,1.1439413070678697,-0.9034758754556265,3.1913584895913694,0.12023271580611805,2.1676498983296213,-2.145712142599507,29.411895382245785,-41.405227565755425,1.0237085912617496,1,-0.7121219635009766,-1.4696979522705078,-2.4469704627990723,-3.6363649368286133,6.181816101074219,0,0.15119357018116975,-1.142862281048803,34.78787612915039,-1.4999947547862575,34.69696807861328,-1.2666756185169021,34.66666412353516,0.15119357018116975
1830,2007-01-16,34.272727966308594,34.33333206176758,34.09090805053711,34.09090805053711,53281.0,0.0,-1.6666386924868346,-0.5454618280861973,70.54797945831479,70.08983676797146,-0.608754573316908,-1.2465559065919578,-1.7022136786547932,-4.1292596717797565,23.221204130679745,0.24242401123046875,0.8608774365947909,1.0227291107177763,-0.9923292168259081,3.0377874382614642,0.015199946945934073,2.0302582744896185,-1.9733330920220524,25.000262260686878,-45.51583085033947,1.0075291637718435,1,-0.7121219635009766,-1.4696979522705078,-2.4090919494628906,-3.56060791015625,5.878787994384766,1,0.15738274941314878,1.0000148100975246,34.272727966308594,-1.142862281048803,34.78787612915039,-1.4999947547862575,34.69696807861328,0.15738274941314878
1831,2007-01-17,38.3636360168457,38.54545211791992,35.272727966308594,35.272727966308594,984875.0,0.11936336245421231,-1.1176457520582823,16.99983215492101,84.53239592748291,73.35987942884205,-4.227363294749715,-5.13284839364772,-5.6986207713079935,-8.14128778958968,24.943137914695562,4.272724151611328,0.9978066347562162,4.816667366027829,1.808231100405699,7.825103631649956,3.3124492332167677,6.320885498838891,-5.902204835016356,95.91841278649554,24.19709840459194,1.5042181328110638,1,-3.030303955078125,-3.7878799438476562,-6.469696998596191,-7.424242973327637,1.2303047180175781,2,0.042654037861159955,-1.6666386924868346,34.272727966308594,1.0000148100975246,34.272727966308594,-1.142862281048803,34.78787612915039,0.042654037861159955
1832,2007-01-18,38.18181610107422,38.75757598876953,37.42424011230469,37.87878799438477,361808.0,-0.004739381733567805,-1.1999993705763319,0.09803853810429224,82.37410137096957,76.89457788843407,-3.4963725653699953,-4.74313891680292,-5.430279502068913,-7.880360573072252,26.653774774020896,1.3333358764648438,1.119890673938599,4.3484838485717745,0.7461714684255867,7.950796228717962,2.5473276584986806,6.149640038644868,-5.233663244357622,87.66229148257352,17.778967096900814,1.8011561900730944,1,-2.6212100982666016,-3.22727108001709,-6.409089088439941,-7.090908050537109,1.1515159606933594,3,0.049206354915420025,-1.1176457520582823,38.3636360168457,-1.6666386924868346,34.272727966308594,1.0000148100975246,34.272727966308594,0.049206354915420025
1833,2007-01-19,38.18181610107422,38.45454406738281,37.81818008422852,37.81818008422852,165221.0,0.0,-2.50000524521384,1.2000075531553354,83.57664216808962,77.2919825737774,-2.8826637091663088,-4.524014745527346,-5.365420004161123,-7.7989985865670235,28.45685657484751,0.6363639831542898,1.3427138717740235,4.062120246887204,0.035700092739489264,8.08854040103492,2.0489101698133467,6.075330323961062,-4.652720931152331,87.66229148257352,17.898255372939914,2.0132100770738584,1,-1.8181800842285156,-3.090907096862793,-6.409089088439941,-7.090908050537109,1.3939399719238281,4,0.049206354915420025,-1.1999993705763319,38.18181610107422,-1.1176457520582823,38.3636360168457,-1.6666386924868346,34.272727966308594,0.049206354915420025
1834,2007-01-22,38.24242401123047,38.33333206176758,37.51515197753906,37.51515197753906,60776.0,0.0015873501144054725,-1.2499973773931288,2.000000000000039,83.1460695347393,77.78860505705939,-2.6308702466503107,-4.366994479189387,-5.369872940539594,-7.777549942978268,29.98504930699866,0.8181800842285156,1.6543428098007311,3.8424251556396456,-0.5160511604366604,8.200901471715948,1.6631869976014926,6.021663313677799,-4.190480759423814,88.96103206061443,22.07064174904542,2.1792381580381517,1,-1.8181819915771484,-3.151515007019043,-6.484848976135254,-7.151515960693359,0.16060638427734375,0,0.06957211664971896,-2.50000524521384,38.18181610107422,-1.1999993705763319,38.18181610107422,-1.1176457520582823,38.3636360168457,0.06957211664971896
1835,2007-01-23,38.24242401123047,38.48484802246094,37.75757598876953,37.75757598876953,95726.0,0.0,-2.0,0.6666666666666666,87.05882236784309,78.98858684345268,-2.334843424997324,-4.140120770732523,-5.312560172849352,-7.698289221255337,31.92407708932154,0.7272720336914062,2.0231049095896196,3.5636371612548814,-1.0347109839546391,8.161985306464402,1.2644630886501247,5.862811233859638,-3.719917485727528,85.21737607440133,15.521653575411818,2.2991740726047594,1,-1.8181819915771484,-3.151515007019043,-6.545454978942871,-7.136363983154297,-0.23333358764648438,1,0.057844661089023086,-1.2499973773931288,38.24242401123047,-2.50000524521384,38.18181610107422,-1.1999993705763319,38.18181610107422,0.057844661089023086
1836,2007-01-24,37.81818008422852,38.18181610107422,37.45454406738281,37.84848403930664,92802.0,-0.011093541739858326,1.0869593773603494,-0.06250196695513877,84.41064747981066,79.87548432520606,-1.5830154664268719,-3.471425385068514,-4.840612937660886,-7.200801547766961,33.9992356083406,0.7878799438476562,2.088726879082273,2.87121143341065,-1.8058981387822612,7.548321005603558,0.532656647314198,5.209766219507102,-2.872166612398921,29.545441540830115,-43.54808934575239,2.338554786096454,1,-1.3939380645752024,-2.575756072998054,-5.962120056152351,-6.666666030883796,-0.24242401123047586,2,0.0616987880238562,-2.0,38.24242401123047,-1.2499973773931288,38.24242401123047,-2.50000524521384,38.18181610107422,0.0616987880238562
1837,2007-01-25,36.69696807861328,37.78787612915039,36.48484802246094,37.51515197753906,74471.0,-0.029647434200114398,-1.097557830356101,26.999244712997267,74.00000083923354,79.66299649392897,-0.1656930158297243,-2.132583875252017,-3.672019797227307,-6.015025118981029,35.68645608965264,1.3333320617675852,2.1357377584370596,1.5424236297607408,-3.053716475401316,6.138563734922794,-0.7556464228202842,3.8404936823417657,-1.369798355089685,10.606002807617188,-65.37465314784662,2.298070052581027,1,-0.27272605895996094,-1.3181800842285156,-4.840908050537109,-5.371211051940918,1.251514434814446,3,0.0789431064180568,1.0869593773603494,37.81818008422852,-2.0,38.24242401123047,-1.2499973773931288,38.24242401123047,0.0789431064180568
1838,2007-01-26,36.84848403930664,37.51515197753906,35.909088134765625,36.33333206176758,155050.0,0.004128841390078186,-1.355554312249979,-0.6296285935416491,66.66666666666667,79.59036953479445,0.006512012458919969,-2.0654131554958752,-3.776347784602116,-6.085924521448511,36.96773331383037,1.6060638427734375,2.2187274495612073,1.4878789901733427,-3.0187232753634134,5.994481255710099,-0.7654221425950354,3.7411801229417208,-1.1782736892584538,36.47063179408193,-34.965128775977014,2.2533011327683785,1,-0.4242420196533203,-1.469696044921875,-5.015151023864746,-5.454545021057129,0.021213531494140625,4,0.06743419945879792,-1.097557830356101,36.69696807861328,1.0869593773603494,37.81818008422852,-2.0,38.24242401123047,0.06743419945879792
1839,2007-01-29,38.272727966308594,38.45454406738281,36.45454406738281,36.45454406738281,171857.0,0.03865135742036774,-1.199997482302686,3.5294126358816387,71.21772571848501,79.66478578592447,-0.8835801335892413,-3.2078242422432908,-5.133927235583172,-7.418516135927582,38.52382171550973,2.0,2.3507849525810656,2.6287895202636733,-1.8611369646430447,7.118716005170391,0.3838262778103143,4.873752762717032,-2.3636398315429688,91.76475815289832,22.059590321303133,2.2449632424533585,1,-1.2575759887695312,-2.893939971923828,-6.439394950866699,-6.871213912963867,-1.0151519775390625,0,0.03404586440340762,-1.355554312249979,36.84848403930664,-1.097557830356101,36.69696807861328,1.0869593773603494,37.81818008422852,0.03404586440340762
1840,2007-01-30,38.69696807861328,38.75757598876953,38.09090805053711,38.30302810668945,139128.0,0.0110846583153974,1.5882187419008478,0.21666673660270316,73.66548457214328,78.45735119088674,-0.686428877163678,-3.3453496046078044,-5.481291064540912,-7.740448755049073,40.01939640759334,0.6666679382324219,2.5156266882724054,2.762120628356932,-1.72739256015754,7.251633816871408,0.5173640340996926,5.006877222614172,-2.7878799438476562,97.87227773953614,29.273182313420534,2.2447565942572374,1,-1.3636360168457031,-3.3181800842285156,-6.863635063171387,-7.295454025268555,-1.1242408752441406,1,-0.007595884062759906,-1.199997482302686,38.272727966308594,-1.355554312249979,36.84848403930664,-1.097557830356101,36.69696807861328,-0.007595884062759906
1841,2007-01-31,38.15151596069336,38.51515197753906,38.0,38.18181610107422,201692.0,-0.014095474271054731,-2.0909236561723943,-0.07691562811685985,69.12753634085955,76.98551063198563,-0.1947056521207955,-2.483304862581221,-4.851016036379491,-7.0945803416462425,42.095248903681195,0.6969680786132812,2.768947764086505,1.9348503112792983,-2.35394987410627,6.223650496664867,-0.2095497814134859,4.0792504039720825,-1.9575790405273423,78.72344699577081,12.237537246559299,2.144400092692785,1,-0.8181838989257812,-2.7727279663085938,-6.212122440338135,-6.606061935424805,-0.5727272033691406,2,-0.00373315538119412,1.5882187419008478,38.69696807861328,-1.199997482302686,38.272727966308594,-1.355554312249979,36.84848403930664,-0.00373315538119412
1842,2007-02-01,38.272727966308594,38.48484802246094,37.727272033691406,37.909088134765625,132023.0,0.0031771216048168682,-1.0833359559402045,-12.001258970162407,69.2307919010872,75.39152726898537,-0.33711710438034714,-2.2522094480915342,-4.890109146118917,-7.11582910781393,44.334477002142506,0.7575759887695312,3.046949890088648,1.7590925216674833,-2.207979173271724,5.726164216606691,-0.22444332580212034,3.742628369137087,-1.822427139282226,82.97875759661665,18.899999553181573,1.9835358474696028,2,-0.9393959045410156,-2.833333969116211,-6.280304431915283,-6.727273941040039,-0.4272727966308665,3,-0.01821066671610372,-2.0909236561723943,38.15151596069336,1.5882187419008478,38.69696807861328,-1.199997482302686,38.272727966308594,-0.01821066671610372
1843,2007-02-02,40.60606002807617,40.909088134765625,38.48484802246094,38.6363639831543,492056.0,0.0609659197489556,-1.133330647787278,5.416612466693242,79.10862894394401,74.942922758897,-2.559573168505885,-4.146589641637668,-7.119354108462147,-9.338727625594117,47.13836175250638,2.6363601684570312,2.8433007313768357,3.678788185119629,-0.17662430298356213,7.53420067322282,1.751081941068037,5.606494429171221,-3.925031684875485,93.19732609879664,23.711730056795872,1.9277062440515946,2,-2.196971893310547,-4.090909957885742,-8.613636493682861,-9.060606002807617,-2.503028869628899,4,-0.0654478053968034,-1.0833359559402045,38.272727966308594,-2.0909236561723943,38.15151596069336,1.5882187419008478,38.69696807861328,-0.0654478053968034
1844,2007-02-05,39.727272033691406,40.45454406738281,39.57575607299805,40.33333206176758,115599.0,-0.021641794199613207,1.071430819377318,-0.30769215871589484,73.19586993353401,73.40259471064043,-1.618178098025588,-3.009198058701884,-6.148452180490658,-8.355914300811769,47.761999538652745,1.030303955078125,2.650267514803488,2.53787899017334,-1.3311720937426372,6.406930074089317,0.6033534482153513,4.472404532131328,-2.5388765155029276,62.85718396247905,-11.749245243179892,1.93452554195799,2,-1.3181838989257812,-3.2121219635009766,-7.734848499298096,-7.742424011230469,-1.8515167236328125,0,-0.07192979322786641,-1.133330647787278,40.60606002807617,-1.0833359559402045,38.272727966308594,-2.0909236561723943,38.15151596069336,-0.07192979322786641
1845,2007-02-06,39.87878799438477,40.30302810668945,39.666664123535156,39.666664123535156,67709.0,0.0038139029673336378,-4.999928066610319,-0.3500047206923799,59.68992285885761,70.65584753053454,-1.690991303090037,-2.9089010579899295,-6.203217452616528,-8.399774311246023,48.0335653950383,0.6363639831542969,2.449216629773659,2.434849357604989,-1.4388157070685494,6.308514422278527,0.4980168252682162,4.371681889941762,-2.2439093622070345,67.61911726975639,-4.114212346481921,1.9368325323367708,2,-1.4696998596191477,-3.363637924194343,-7.856061935424812,-7.7500009536743235,-2.3393936157226634,1,-0.06572948019343838,1.071430819377318,39.727272033691406,-1.133330647787278,40.60606002807617,-1.0833359559402045,38.272727966308594,-0.06572948019343838
1846,2007-02-07,40.0,40.12121200561523,39.69696807861328,39.727272033691406,77553.0,0.003039510770294518,-1.545444141814061,1.2857014404660854,61.71876306179872,69.291265555264,-1.6429374599921331,-2.7511174432587637,-6.219390926372611,-8.405000548234717,48.31980700774845,0.424243927001946,2.2559574385127448,2.2893945693969755,-1.5129054907498016,6.091694629543753,0.38824453932358693,4.190544599470364,-1.9722162275117157,71.42863993746508,1.6395695739578287,1.9011500300733895,2,-1.590911865234375,-3.4848499298095703,-7.886363983154297,-7.795454978942871,-1.6545448303222727,2,-0.060681819915771484,-4.999928066610319,39.87878799438477,1.071430819377318,39.727272033691406,-1.133330647787278,40.60606002807617,-0.060681819915771484
1847,2007-02-08,40.0,40.15151596069336,39.81818008422852,39.87878799438477,126449.0,0.0,-1.7499803307580766,0.4444428903124477,61.71876306179872,68.74149848805645,-1.257353866125733,-2.459560234706231,-6.078971931405462,-8.287595365753251,48.60367851911644,0.33333587646483664,2.036452491277771,2.024242973327638,-1.6299188162869669,5.678404762942243,0.19716207852033563,3.8513238681349407,-1.6264597040384317,62.50007867820614,-4.82044175247492,1.8270808948073025,2,-1.3181838989257812,-3.4848499298095703,-7.886363983154297,-7.772727966308594,-2.1454544067382812,3,-0.06053028106689451,-1.545444141814061,40.0,-4.999928066610319,39.87878799438477,1.071430819377318,39.727272033691406,-0.06053028106689451
1848,2007-02-09,39.84848403930664,40.0,39.6363639831543,40.0,50707.0,-0.0037878990173340066,3.799969787759007,-1.250007867820687,60.23165760440315,67.52082425315847,-0.7102232098008443,-2.012667661841718,-5.778087222808722,-8.017879492139834,48.78652906306701,0.3636360168457031,1.8584286566622694,1.6196966171264648,-1.7982221572240746,5.037615391477004,-0.0892627700488049,3.3286560043017346,-1.1706780026885824,31.034557601066115,-32.162726265046686,1.70895938717527,2,-0.530303955078125,-3.333333969116211,-7.7348480224609375,-7.553030014038086,-0.9515151977539062,4,-0.05026612474525061,-1.7499803307580766,40.0,-1.545444141814061,40.0,-4.999928066610319,39.87878799438477,-0.05026612474525061
1849,2007-02-12,39.45454406738281,39.78787612915039,39.39393997192383,39.69696807861328,41253.0,-0.009885946264235446,-1.1666736603583567,1.5999899292530024,57.352934370403695,65.7083186751874,-0.14640950264602992,-1.2760374591768056,-5.268514319474846,-7.508523836395238,49.24311949924272,0.4545440673828125,1.8320626638101913,0.9666658401489272,-1.9352323982233983,3.8685640785212527,-0.48428327903723556,2.41761495933509,-0.5089841789870491,6.666470844942764,-51.52525161279125,1.4509491191861619,2,-0.13636398315429688,-2.8181819915771484,-7.340908050537109,-7.075757026672363,0.1272735595703196,0,-0.03425493668428525,3.799969787759007,39.84848403930664,-1.7499803307580766,40.0,-1.545444141814061,40.0,-0.03425493668428525
1850,2007-02-13,39.666664123535156,39.81818008422852,39.3636360168457,39.42424011230469,61723.0,0.005376314976294649,-1.5000209810751093,-1.0,61.5094330659661,64.8618627557548,-0.2307820072763036,-1.1208019708964088,-5.360152490078384,-7.603306885888486,49.924799575645665,0.4545440673828196,1.9411159997820064,0.9090890884399414,-1.2511804213838644,3.0693585982637472,-0.1710456664719615,1.9892238433518443,-0.4854808455750117,38.46120326525869,-22.389348071966666,1.080134754911902,2,-0.3484840393066406,-2.2272720336914062,-6.7727251052856445,-7.212119102478027,-0.25757598876953125,1,-0.04514896457889872,-1.1666736603583567,39.45454406738281,3.799969787759007,39.84848403930664,-1.7499803307580766,40.0,-0.04514896457889872
1851,2007-02-14,40.0,40.45454406738281,39.54545211791992,39.57575607299805,93350.0,0.00840342599586208,-2.7499783636635433,1.7500078678206137,72.80335918102054,65.25881467574739,-0.3065755033149884,-1.3968785633999588,-5.538318776966108,-7.809644193824383,48.478318025318124,0.9090919494628906,1.8961600351071581,1.160606765747069,-1.059951636080548,3.381165167574686,0.050327564833260396,2.2708859666608774,-0.6363639831542969,58.33342075356237,-8.506204814304475,1.1102792009138094,2,-0.30303192138671875,-2.500001907348633,-6.818181991577148,-7.348484992980957,-0.03333282470703125,2,-0.06151514053344731,-1.5000209810751093,39.666664123535156,-1.1666736603583567,39.45454406738281,3.799969787759007,39.84848403930664,-0.06151514053344731
1852,2007-02-15,40.06060409545898,40.06060409545898,39.75757598876953,39.75757598876953,21407.0,0.001515102386474343,1.0000000000000469,0.7142780070675023,72.45762847477442,64.51981462361744,-0.09711114936012422,-1.3802793116607006,-5.462318660581815,-7.739672555769552,46.887922934104104,0.303028106689446,1.7918772816841795,1.1272714614868065,-1.134732039869796,3.389274962843409,-0.0037302891914947622,2.2582732121651077,-0.6969680786132741,63.888801468659196,-6.51171476182779,1.1310017506783,2,-0.15151405334471946,-2.56060600280761,-6.878786087036126,-7.409089088439934,-0.24242401123045454,3,-0.04281385576948071,-2.7499783636635433,40.0,-1.5000209810751093,39.666664123535156,-1.1666736603583567,39.45454406738281,-0.04281385576948071
1853,2007-02-16,40.06060409545898,40.30302810668945,39.81818008422852,39.84848403930664,58674.0,0.0,-2.555543122499923,0.7000012588592147,65.60845468369197,63.6767684847461,-0.2040823017529192,-1.2989037996476185,-5.321921029299155,-7.616964404919862,45.26197009604805,0.4848480224609304,1.7705575034775691,1.0333320617675739,-1.253177844663334,3.3198419681984817,-0.10992289144788003,2.1765870149830278,-0.5151519775390554,63.888801468659196,-3.651924338190568,1.1432549532154526,2,-0.15151405334471946,-2.56060600280761,-6.878786087036126,-7.409089088439934,-0.8484840393066406,4,-0.055068028852997886,1.0000000000000469,40.06060409545898,-2.7499783636635433,40.0,-1.5000209810751093,39.666664123535156,-0.055068028852997886
1854,2007-02-19,40.90303039550781,41.57575607299805,39.84848403930664,39.84848403930664,203963.0,0.02102879672112401,-2.275857952633997,4.971459914397894,67.94873227336663,64.59441397524711,-0.9635115301577954,-2.0361800910290455,-5.97414351664267,-8.333683177957887,44.26687099601976,1.7272720336914062,1.7705602967120058,1.7427280426025362,-0.6582431455427127,4.143699230747785,0.5422424485299118,2.9432136366751607,-1.1939419555664088,69.58909731778566,5.642001063093652,1.2004855940726233,2,-0.4333343505859375,-3.0696983337402344,-7.721212387084961,-8.25151538848877,-1.5727272033691406,0,-0.0490443259229858,-2.555543122499923,40.06060409545898,1.0000000000000469,40.06060409545898,-2.7499783636635433,40.0,-0.0490443259229858
1855,2007-02-20,40.45454406738281,40.57272720336914,38.6363639831543,39.21212005615234,792009.0,-0.010964623495824277,1.6188476381121406,1.1781596929566018,69.038046134683,65.40766765001202,-0.47468344446711797,-1.4898556358529333,-5.338697047080515,-7.76638536823674,42.56994031016196,2.2666664123535156,1.4065522100653993,1.1836357116699219,-1.2429726980973754,3.610244121437219,-0.029668493213726777,2.3969399165535705,1.1212120056152344,61.85565003426151,-0.2131527069878132,1.2133042048836502,2,-0.3484840393066406,-2.6212120056152344,-7.272726058959961,-7.8030290603637695,-1.4878768920898438,1,-0.021573013873942837,-2.275857952633997,40.90303039550781,-2.555543122499923,40.06060409545898,1.0000000000000469,40.06060409545898,-0.021573013873942837
1856,2007-02-21,40.15151596069336,40.45454406738281,39.78787612915039,40.154544830322266,247496.0,-0.007490582669395951,1.2110703441295547,-0.002437871130570399,65.07781785497144,65.78089596036456,-0.16528394436366511,-1.057263365547712,-4.85032911045532,-7.341230825285244,41.27822515863904,0.6666679382324219,1.1423020127437056,0.7639408111572266,-1.591919174215782,3.1198007965302352,-0.4139891815292813,1.9418708038437344,1.4242401123046875,51.54643991777238,-7.5519871349491225,1.1779299926865048,2,-0.0454559326171875,-1.727273941040039,-6.969697952270508,-7.424243927001953,-0.9121246337890625,2,-0.018490654914612437,1.6188476381121406,40.45454406738281,-2.275857952633997,40.90303039550781,-2.555543122499923,40.06060409545898,-0.018490654914612437
1857,2007-02-22,39.59394073486328,40.193939208984375,39.5,39.70000076293945,60578.0,-0.013886778929490973,-3.7216144312504054,35.01637279596977,38.639483512069965,63.381765505660866,0.3672552298457248,-0.2861998216530566,-4.122771565975057,-6.662080041865806,41.21941717709569,0.693939208984375,1.0915986967026896,0.06151695251465128,-1.9250940258466898,2.0481279308759923,-0.9317885366660192,1.0548224416953218,1.9230274963378875,32.57737390726552,-21.290391601876102,0.993305489180669,2,0.5121192932128906,-0.8515186309814453,-4.639396667480469,-5.018184661865234,-0.366668701171875,3,0.009413724259618617,1.2110703441295547,40.15151596069336,1.6188476381121406,40.45454406738281,-2.275857952633997,40.90303039550781,0.009413724259618617
1858,2007-02-23,39.33333206176758,39.51818084716797,38.82121276855469,38.94242477416992,139055.0,-0.006582034226924827,-1.200958897508794,-3.685717368629285,44.8657178568552,61.99429700415547,0.6114001109868497,0.1793054476305187,-3.7063578813549753,-6.282112388949216,41.613500695838624,0.7727279663085938,1.003042277301887,-0.32333412170410014,-1.8639315168438912,1.217263273435691,-1.0936328192739992,0.44696457586579896,2.126024084472654,23.711300068523016,-27.820604451806886,0.7702986975698972,2,0.7727279663085938,-0.5909099578857422,-4.075756549835205,-4.651514053344727,0.20606231689453125,4,0.012326645037332717,-3.7216144312504054,39.59394073486328,1.2110703441295547,40.15151596069336,1.6188476381121406,40.45454406738281,0.012326645037332717
1859,2007-02-26,39.57575607299805,39.727272033691406,39.396968841552734,39.4121208190918,159739.0,0.006163322518666137,-2.4062549173878836,0.4186037433885669,46.14195852015313,60.28679983239848,0.4335730288113169,0.04164126453328265,-3.795739590729738,-6.407878373681726,41.495506844306874,0.3939399719238281,0.9152820638967611,-0.1460615158081069,-1.5438197910316802,1.2516967594154664,-0.8449406534198971,0.5528176218036833,1.8271402299804649,48.51321694385015,-0.9431251071294824,0.6988791376117868,2,0.530303955078125,-0.8333339691162109,-3.8484835624694824,-4.893938064575195,0.6242446899414062,0,-0.009188352995075477,-1.200958897508794,39.33333206176758,-3.7216144312504054,39.59394073486328,1.2110703441295547,40.15151596069336,-0.009188352995075477
1860,2007-02-27,38.40303039550781,39.79090881347656,38.18181610107422,39.46969604492188,116595.0,-0.0296324263603992,-1.1325278058645096,-6.518556508765429,33.96227282478776,55.971123570594834,1.5736927101588876,1.2555916138163425,-2.4657898297026577,-5.126306990516483,40.74070005936121,1.6090927124023438,0.8177969685606641,-1.3040903091430636,-2.7524848545025336,0.14430423621640642,-2.028287581822802,-0.579893036463325,2.944535261074215,9.733425984672246,-35.4174674637108,0.7241972726797354,2,1.4757556915283203,0.33939170837402344,-2.6454548835754395,-3.721212387084961,1.8515129089355469,1,0.024145823573842984,-2.4062549173878836,39.57575607299805,-1.200958897508794,39.33333206176758,-3.7216144312504054,39.59394073486328,0.024145823573842984
1861,2007-02-28,38.009090423583984,38.18181610107422,37.21212005615234,38.17878723144531,169517.0,-0.010258043906084757,10.034662383608701,0.15909090909090803,31.472086984860425,51.41717451615994,1.8500784414382636,1.7268508712328057,-1.9345229499748342,-4.6256747365949025,39.97909588257998,1.1909103393554759,0.7591995434750629,-1.6909090042114272,-3.172526794949114,-0.20929121347374036,-2.4317178995802706,-0.9501001088425838,3.2118452507777278,26.72765605770257,-15.558292020376715,0.7408088953688432,2,1.384847640991211,0.7333316802978516,-2.2515149116516113,-3.327272415161133,2.275756835937507,2,0.025193361404797665,-1.1325278058645096,38.40303039550781,-2.4062549173878836,39.57575607299805,-1.200958897508794,39.33333206176758,0.025193361404797665
1862,2007-03-01,37.57575607299805,38.3606071472168,37.30302810668945,37.6393928527832,93423.0,-0.01140080822131595,-2.472637314461076,0.37500280993593343,29.90354218359772,47.44996201614947,2.1164353735636396,2.2190652175328154,-1.3670426277598153,-4.087326694879565,39.478433933930525,1.0575790405273438,0.6281401652875971,-2.089394760131839,-3.735965428253749,-0.44282409200992845,-2.912680094192794,-1.2661094260708836,3.4046506642711023,14.101039327588127,-28.3850525026184,0.823285334060955,3,1.8181819915771484,1.166666030883789,-1.7424230575561523,-2.8939380645751953,2.9030303955078125,3,0.04427416578589449,10.034662383608701,38.009090423583984,-1.1325278058645096,38.40303039550781,-2.4062549173878836,39.57575607299805,0.04427416578589449
1863,2007-03-02,37.94848251342773,37.96666717529297,36.666664123535156,37.272727966308594,95099.0,0.009919333085556259,2.651058769331312,-10.618930583862735,36.63259398203473,43.970391094890374,1.578604180620303,1.7254985123177065,-1.5985261834192457,-4.358579873800757,37.86473680540314,1.3000030517578125,0.3781678060626419,-1.583789443969735,-3.3361821047704225,0.16860321683095236,-2.4599857743700824,-0.7075931135693878,2.8058270229744124,41.028104937472456,-5.741531606213449,0.8761963304003453,3,0.6712131500244212,0.7939395904541087,-2.0469675064086843,-3.2666645050048757,2.2878799438476634,4,0.033698041016823055,-2.472637314461076,37.57575607299805,10.034662383608701,38.009090423583984,-1.1325278058645096,38.40303039550781,0.033698041016823055
1864,2007-03-05,36.86969757080078,37.54545211791992,36.56666564941406,37.54545211791992,138619.0,-0.028427617421730278,1.896869795929888,-1.0000000000000104,28.48487267127399,39.46448293228937,2.2630811061654086,2.718608971061329,-0.3939833050930446,-3.1850161477045376,36.192160590991854,1.3818168640136648,0.08429658908006843,-2.519695663452147,-4.63379225650462,-0.40559907039967413,-3.576743959978387,-1.462647366925907,3.557600332572001,9.39854427743914,-36.8348778139741,1.0570482965262378,3,1.6409072875976562,2.1454524993896484,-0.9681825637817383,-2.1878795623779297,3.281818389892578,0,0.0724089695266612,2.651058769331312,37.94848251342773,-2.472637314461076,37.57575607299805,10.034662383608701,38.009090423583984,0.0724089695266612
1865,2007-03-06,37.25757598876953,37.57575607299805,36.51818084716797,36.51818084716797,101880.0,0.010520249514493818,-1.8606496481416515,-1.0941770865675011,29.079973973277177,35.46472250099001,1.535496073657221,2.2390863032723303,-0.6499805635835614,-3.4744142074390254,34.443422377464,1.0575752258300781,-0.13229620739122083,-2.0007566452026353,-4.303673369732557,0.3021600793272867,-3.1522150074675963,-0.8492982829376743,2.7836586892073782,40.131599379685746,-4.382420460233433,1.151458362264962,3,1.0984840393066406,1.7893924713134766,-1.0606060028076172,-2.5757579803466797,2.693939208984375,1,0.07897520695004023,1.896869795929888,36.86969757080078,2.651058769331312,37.94848251342773,-2.472637314461076,37.57575607299805,0.07897520695004023
1866,2007-03-07,37.57272720336914,37.7242431640625,37.15151596069336,37.25454330444336,122199.0,0.008458714938798018,-1.1849868292753918,0.43032998328414884,31.731207723189655,34.69713630222553,0.9119791553900924,1.826406963279723,-0.8200311206048099,-3.704461765419751,32.54573942217104,0.5727272033691406,-0.4541816530850511,-1.564241790771483,-3.9566809057621697,0.8281973242192038,-2.76046134826683,-0.36802223327613603,2.0457410149106963,57.23682712156379,14.546781633442755,1.1962195574953447,3,0.581817626953125,1.4742412567138672,-1.2166671752929688,-2.890909194946289,2.3969688415527415,2,0.07137666868200454,-1.8606496481416515,37.25757598876953,1.896869795929888,36.86969757080078,2.651058769331312,37.94848251342773,0.07137666868200454
1867,2007-03-08,37.57878875732422,37.87878799438477,37.17878723144531,37.57575607299805,118773.0,0.00016132855946993097,1.3216072772818686,0.009531231267234144,31.791927574415766,33.24449293751004,0.6593445529589346,1.7177223686343837,-0.6808606065234031,-3.626939703863087,30.47294333458035,0.7000007629394602,-0.7766008194675749,-1.43711967468262,-3.8899536233696637,1.0157142740044236,-2.663536649026142,-0.21070270033909821,1.6676449764221957,73.22181021405697,31.841259079188106,1.226416974343521,3,0.5757560729980469,1.468179702758789,-1.2227287292480469,-2.896970748901367,2.6484832763671875,3,0.07201026407935651,-1.1849868292753918,37.57272720336914,-1.8606496481416515,37.25757598876953,1.896869795929888,36.86969757080078,0.07201026407935651
1868,2007-03-09,37.84545516967773,38.15151596069336,37.28484725952149,37.487876892089844,43107.0,0.007096194985835913,-1.2698430935694076,117.90817610062659,25.497808474956443,30.95069848804374,0.17816329606784365,1.3631914500775721,-0.8020633892983042,-3.807865225031925,28.45117334634264,0.8666687011718679,-1.0697551528667688,-1.0703018188476605,-3.5434862467716997,1.4028826090763786,-2.30689403280968,0.16629039511435906,1.0735882176792728,81.26160464676288,41.654401402685124,1.2365922139620185,3,0.30908966064453836,1.2015132904052805,-1.4590921401977468,-3.1636371612548757,2.1545448303222727,4,0.06958117657778873,1.3216072772818686,37.57878875732422,-1.1849868292753918,37.57272720336914,-1.8606496481416515,37.25757598876953,0.06958117657778873
1869,2007-03-12,38.10303115844727,38.15151596069336,37.84848403930664,38.12121200561523,30155.0,0.006805995267191722,6.692262999903167,-0.05084438375450857,30.561128374411055,30.572793549112994,-0.3467527286157974,1.0531684967237425,-0.9042759249938754,-3.9797513197693277,26.67274290065025,0.3060607910156321,-1.154995268559766,-0.745150184631342,-3.230176846370334,1.73987647710765,-1.9876635155008344,0.4973631462381505,0.527908724087041,97.0315459549855,57.7502262792871,1.242513330869495,3,-0.6636371612548899,0.9439373016357351,-0.6409120559692454,-2.3454570770263743,2.745452880859368,0,0.05598849314525389,-1.2698430935694076,37.84545516967773,1.3216072772818686,37.57878875732422,-1.1849868292753918,37.57272720336914,0.05598849314525389
1870,2007-03-13,37.875755310058594,38.1363639831543,37.57878875732422,38.10908889770508,74801.0,-0.0059647708195071925,2.87361363244862,12.83403273186064,30.94873588105115,30.514643426467522,-0.22589131934434903,1.2009689146524494,-0.5298665135625811,-3.666753397288211,24.878349137749282,0.5575752258300781,-1.277981119730093,-0.88288059234619,-3.3727877467877505,1.6070265620953705,-2.1278341695669667,0.3620729848745867,0.50165348823176,72.42393493652344,33.26089421960637,1.2449535772207796,3,-0.43636131286621094,1.171213150024414,-0.4136362075805664,-2.1181812286376953,3.1242446899414062,1,0.06008489156202779,6.692262999903167,38.10303115844727,-1.2698430935694076,37.84545516967773,1.3216072772818686,37.57878875732422,0.06008489156202779
1871,2007-03-14,37.53939437866211,38.1363639831543,37.13333129882813,37.548484802246094,107738.0,-0.008880639571223536,-1.4427969546212804,0.038958915755227495,32.13908371884793,30.763036930384207,0.04116557600585935,1.4161419696482653,-0.03552411797511468,-3.2479333603239127,22.760295339633103,1.0030326843261648,-1.4496675901147853,-1.0962112426757784,-3.570972894080164,1.3785504087286071,-2.3335920683779747,0.1411695830264179,0.6149070654935613,39.88108395682414,-0.1102488169739928,1.2373808257021943,3,-0.2045459747314453,1.5075740814208984,-0.07727527618408203,-1.781820297241211,3.3696937561035156,2,0.06425572013124636,2.87361363244862,37.875755310058594,6.692262999903167,38.10303115844727,-1.2698430935694076,37.84545516967773,0.06425572013124636
1872,2007-03-15,38.34545516967773,38.44848251342773,37.57575607299805,37.57575607299805,95191.0,0.02147239731373496,-1.2677081061792335,-84.67142257658335,42.155930289475016,31.376740964544236,-0.7199409580989453,0.5006676941559576,-0.66511821632335,-3.9889937184922886,20.397116622710055,0.9090881347656179,-1.4453484537269148,-0.20439300537110228,-2.588445048690545,2.1796590379483405,-1.3964190270308237,0.9876330162886191,-1.8272743225097585,92.16612184163422,48.04525586723188,1.1920260216597212,3,-0.8621234893798757,0.7015132904052805,-0.8833360671996999,-2.587881088256829,2.354545593261726,3,0.042358106535883566,-1.4427969546212804,37.53939437866211,2.87361363244862,37.875755310058594,6.692262999903167,38.10303115844727,0.042358106535883566
1873,2007-03-16,37.85454559326172,38.115150451660156,37.490909576416016,37.57575607299805,90779.0,-0.012802288413157337,-1.7837913700273036,0.36220585611482603,36.85185951460817,32.30640616935915,-0.27240379978734097,0.8620274672401749,0.0001920015200198577,-3.4265690816923424,17.79290685741703,0.8545455932617116,-1.4006385716214282,-0.5849996566772475,-2.8771061212475573,1.7071068078930622,-1.7310528889624024,0.5610535756079074,-1.2977587127685553,54.83888745471479,10.80792254522774,1.146053232285154,3,-0.3712139129638672,1.192422866821289,-0.25606250762939453,-2.0969715118408203,2.8121185302734375,4,0.062680093057359,-1.2677081061792335,38.34545516967773,-1.4427969546212804,37.53939437866211,2.87361363244862,37.875755310058594,0.062680093057359
1874,2007-03-19,38.896968841552734,39.03030395507813,37.6363639831543,37.81818008422852,89169.0,0.027537597716575712,1.072066095082551,3.8695455851565774,53.84978114316942,35.05860696601384,-1.1141854709787111,-0.35667772455379065,-0.9214821944796867,-4.400850512607214,14.305209935000116,1.3939399719238352,-1.2767592086199429,0.5577266693115206,-1.4367174740768789,2.55217081269992,-0.4394954023826756,1.5549487410057168,-2.30234804840088,92.97116312741275,42.75933626279043,0.9972220716941987,3,-0.8151512145996023,0.14999961853027344,-0.9803037643432617,-3.139394760131836,1.4878807067871094,0,0.028357766460941347,-1.7837913700273036,37.85454559326172,-1.2677081061792335,38.34545516967773,-1.4427969546212804,37.53939437866211,0.028357766460941347
1875,2007-03-20,39.58181762695313,39.99696731567383,38.487876892089844,38.487876892089844,131231.0,0.017606739182945974,-1.7589985005405029,1.0140453609997375,61.72616674052157,38.39138019016183,-1.603269848914593,-1.1702612523678653,-1.4849033371788352,-5.028850447433143,12.628693904742704,1.5090904235839844,-1.2046301030849875,1.2862117767334027,-0.5448646640107313,3.1172882174775367,0.37067355636133925,2.201749997105466,-2.8897695073242247,85.50270752712544,30.98517311390387,0.915538220372066,3,-1.0166683197021555,-0.5348491668701243,-1.6045465469360423,-3.8242435455322337,1.169696807861321,1,0.03200121895086938,1.072066095082551,38.896968841552734,-1.7837913700273036,37.85454559326172,-1.2677081061792335,38.34545516967773,0.03200121895086938
1876,2007-03-21,39.409088134765625,39.87878799438477,39.396968841552734,39.396968841552734,65465.0,-0.0043638595330671714,-78.51274787535527,0.011078564703420788,64.22190091717925,41.99471056158,-1.2769429927551172,-1.113072236619331,-1.186342136059828,-4.788570784516743,10.861576864985107,0.48181915283203836,-0.9629952747027914,1.1506036758422837,-0.547313000080095,2.8485203517646625,0.30164533788109793,1.9995620138034695,-2.5187448633740246,76.54167453131755,16.213119379241157,0.8489583379611882,3,-0.8439388275146484,-0.3621196746826172,-1.0303020477294922,-3.6515140533447266,1.9545478820800781,2,0.04036916205201191,-1.7589985005405029,39.58181762695313,1.072066095082551,38.896968841552734,-1.7837913700273036,37.85454559326172,0.04036916205201191
1877,2007-03-22,39.96666717529297,39.96666717529297,39.51515197753906,39.51515197753906,23360.0,0.014148488760273192,1.0,37.25590179414542,65.21939249580723,46.40821989723008,-1.631779552026586,-1.729993475388362,-1.6099929097496357,-5.263542953299805,9.399450339245142,0.5575790405273438,-0.7203674451451292,1.6895463943481417,-0.07688762336094612,3.4559804120572295,0.8063293854935978,2.5727634032026856,-2.8899264612444355,98.79092409140449,34.53300177599114,0.8832170088545452,3,-1.4015178680419922,-0.9196987152099609,-1.3681840896606445,-4.20909309387207,1.0333328247070312,3,0.023580173831838858,-78.51274787535527,39.409088134765625,-1.7589985005405029,39.58181762695313,1.072066095082551,38.896968841552734,0.023580173831838858
1878,2007-03-23,39.81818008422852,40.53939437866211,39.396968841552734,39.396968841552734,124710.0,-0.0037152732904444097,-4.42447789309714,0.9328838647539064,75.86384361638125,51.44185492411566,-1.3120047900151732,-1.626723312486618,-1.329472360642093,-5.02182903874116,8.858834515099836,1.142425537109375,-0.5022247630437207,1.5168169021606488,-0.32245646901643,3.3560902733377276,0.5971802165721058,2.4364535877491917,-2.5662257740824685,75.15650213137268,3.7956854305863317,0.9196366855885396,3,-0.9818172454834055,-0.7712116241455149,-1.1136360168457102,-4.060606002807624,1.1272735595703054,4,0.02214618239320809,1.0,39.96666717529297,-78.51274787535527,39.409088134765625,-1.7589985005405029,39.58181762695313,0.02214618239320809
1879,2007-03-26,39.21212005615234,39.73636245727539,39.03636169433594,39.24242401123047,84166.0,-0.015220686299428299,-2.6666466850497543,-0.07194479161007923,66.51302228026219,55.39344230180578,-0.5946048069944325,-1.1060084280775726,-0.5790917952872832,-4.347861054142314,7.967884370558215,0.7818183898925852,-0.2827321735997188,0.9289386749267479,-0.8638944444816659,2.7217717943351616,0.032522115222541004,1.8253552346309547,-1.6971705405250006,35.30280237935379,-38.35559866827698,0.8964165597042062,3,-0.37575721740721946,-0.16515159606932883,-0.5075759887695241,-3.454545974731438,2.4545440673828196,0,0.03709424701597075,-4.42447789309714,39.81818008422852,1.0,39.96666717529297,-78.51274787535527,39.409088134765625,0.03709424701597075
1880,2007-03-27,39.33030319213867,39.51818084716797,39.09090805053711,39.09090805053711,67148.0,0.0030139440514078686,-2.5696029064949966,-7.899798590129064,65.36014519424123,59.08467135462726,-0.5417310328685474,-1.2133708778371641,-0.548605518787852,-4.390469460874485,8.336497261036776,0.4272727966308594,-0.028079920130203107,1.000758171081543,-0.8520802705035493,2.8535966126666352,0.07433895028899684,1.927177391874089,-1.5733980874685543,19.55656060363797,-53.858360122303615,0.9264192207925459,3,-0.3151512145996094,-0.7848491668701172,-0.1787891387939453,-3.2393951416015625,3.548484802246101,1,0.02681256615412897,-2.6666466850497543,39.21212005615234,-4.42447789309714,39.81818008422852,1.0,39.96666717529297,0.02681256615412897
1881,2007-03-28,38.96666717529297,39.33333206176758,38.487876892089844,39.23333358764648,50681.0,-0.009245695744303006,2.6234049684059086,-1.1139173943527014,61.41573372157231,61.224649513749185,0.05102017092113442,-0.8161623874387942,-0.16934270147200436,-3.9521221535923203,8.702649939111229,0.8454551696777344,0.16955233389503377,0.5892433166503892,-1.2781604374553694,2.456647070756148,-0.34445856040248657,1.522945193703265,-0.9871629287034906,23.33834765420896,-48.0313796125548,0.9337018770528777,3,0.04848480224609375,-0.4378795623779297,0.00302886962890625,-2.8757591247558594,3.9727249145507812,2,0.045804462862894635,-2.5696029064949966,39.33030319213867,-2.6666466850497543,39.21212005615234,-4.42447789309714,39.81818008422852,0.045804462862894635
1882,2007-03-29,39.2393913269043,39.48484802246094,38.78787612915039,38.79090881347656,71580.0,0.00699890884648835,-2.066659952835335,-1.6818110292540325,61.45414605155261,63.958236906743004,-0.09114923322539425,-1.0096246969200422,-0.41708728727108735,-4.151661473594913,9.302513353577444,0.6969718933105469,0.4006657136220966,0.7787857055664062,-1.086471001695351,2.6440424128281634,-0.1538426480644759,1.7114140591972884,-1.0550958697490103,36.63212425598697,-32.10306059432778,0.9326283536308791,3,-0.15151214599609375,-0.7106037139892578,0.02575969696044922,-3.1484832763671875,3.1757583618164062,3,0.05413551581991349,2.6234049684059086,38.96666717529297,-2.5696029064949966,39.33030319213867,-2.6666466850497543,39.21212005615234,0.05413551581991349
1883,2007-03-30,39.227272033691406,39.3636360168457,39.03030395507813,39.21212005615234,27010.0,-0.000308855280448328,1.3157713407361762,0.033784990686177775,59.626343202703396,64.60007713558012,0.15217127469370695,-0.945253166898425,-0.37961423095738667,-4.077297295730688,9.404313507079015,0.333332061767571,0.6617882351207101,0.7027269363403335,-1.1762346723118782,2.581688544992545,-0.2367538679857759,1.6422077406664428,-0.8545686628155735,59.22336326665302,-5.687455835368887,0.9394808043261059,3,0.2863636016845703,-0.6984844207763672,0.19696903228759766,-3.136363983154297,3.1333351135253906,4,0.04519121199113818,-2.066659952835335,39.2393913269043,2.6234049684059086,38.96666717529297,-2.5696029064949966,39.33030319213867,0.04519121199113818
1884,2007-04-02,39.53939437866211,39.666664123535156,39.09394073486328,39.09394073486328,49869.0,0.00795676907388887,-1.5714163376807995,29.399043303108066,64.04093998409532,64.85727416264386,-0.06620146940584704,-1.10370085767768,-0.66418705726241,-4.330050280991955,9.54244828185988,0.572723388671875,0.8208843130335595,0.8813644409179702,-0.8781147958898714,2.6408436777258117,0.0016248225140458317,1.7611040593218945,-0.993355727163376,89.20333190944041,24.200114451489497,0.8797396184039211,4,-0.025758743286132812,-1.0106067657470703,-0.11515331268310547,-3.1757593154907227,2.7545433044433594,0,0.03556097120940005,1.3157713407361762,39.227272033691406,-2.066659952835335,39.2393913269043,2.6234049684059086,38.96666717529297,0.03556097120940005
1885,2007-04-03,40.20000076293945,40.83333206176758,39.55757522583008,39.875755310058594,65580.0,0.016707549386083764,-1.656151093849899,0.7278994288063165,71.28999684982449,65.64261815516,-0.70392177439264,-1.615387305565065,-1.2889996075769687,-4.926843182196791,10.017522148647966,1.2939376831054688,1.096014900817842,1.3948495864868136,-0.36364281282469335,3.1533419857983205,0.5156033868310601,2.274095786142567,-1.4944936532676465,72.99750994962974,4.61754643596737,0.8792461996557543,4,-0.5393962860107422,-1.5242443084716797,-0.7757596969604492,-3.7000017166137695,2.0666656494140696,1,0.03648416250648001,-1.5714163376807995,39.53939437866211,1.3157713407361762,39.227272033691406,-2.066659952835335,39.2393913269043,0.03648416250648001
1886,2007-04-04,40.25454330444336,40.45454406738281,39.89393997192383,40.18484878540039,67059.0,0.0013567796136508825,1.3870931063608603,0.21494370522006143,67.36490959737625,65.88100894422323,-0.6994825554331712,-1.5375440590765095,-1.2926997924578387,-4.91951031605241,10.674252224989983,0.5606040954589844,1.173398996092736,1.3153013229370103,-0.4564456902394909,3.0870483361135115,0.42942781634876326,2.2011748295252573,-1.3362536995619791,71.70367994270838,6.0709162165885715,0.8858735065882493,4,-0.5939388275146484,-1.578786849975586,-0.943939208984375,-3.754544258117676,1.3939399719238281,2,0.06519126723397073,-1.656151093849899,40.20000076293945,-1.5714163376807995,39.53939437866211,1.3157713407361762,39.227272033691406,0.06519126723397073
1887,2007-04-05,40.28484725952149,40.42121124267578,40.0,40.0,36870.0,0.0007528083190249113,-1.957453362081665,4.087082649151717,74.12753464676837,65.68808572537735,-0.7598081884822463,-1.4279331149647945,-1.2346154528796731,-4.881328245740782,11.53134150089001,0.42121124267578125,1.1380037961454832,1.2103023529052805,-0.5371377887993489,2.95774249460991,0.3365822820529658,2.0840224237575953,-1.1750534089514915,69.5797974412521,2.475034382539647,0.8737200708523152,4,-0.6242427825927805,-1.609090805053718,-1.2166671752929759,-3.784848213195808,1.3212127685546804,3,0.06589437495496142,1.3870931063608603,40.25454330444336,-1.656151093849899,40.20000076293945,-1.5714163376807995,39.53939437866211,0.06589437495496142
1888,2007-04-10,40.47878646850586,40.67878723144531,39.99696731567383,39.99696731567383,38893.0,0.004814197450842439,-1.8301901730717465,1.6915000468722377,68.88565421905787,65.95171149635465,-0.9500988885987169,-1.4909144118927316,-1.3409749610782313,-5.006409941003099,12.803684878499432,0.6818199157714844,1.105207483098468,1.2725749969482436,-0.4817495591260368,3.026899553022524,0.3954127189111034,2.149737274985384,-1.196638796816103,79.61668614889982,15.131834227043143,0.8771622780371412,4,-0.8181819915771484,-1.803030014038086,-1.4106063842773438,-3.827272415161133,1.2636375427246094,1,0.047836493856391105,-1.957453362081665,40.28484725952149,1.3870931063608603,40.25454330444336,-1.656151093849899,40.20000076293945,0.047836493856391105
1889,2007-04-11,40.23636245727539,40.42424011230469,40.0,40.15151596069336,68636.0,-0.00598891499425469,-1.187490165224233,0.1760961474514275,58.737850728574216,65.21590100016942,-0.6114025508247352,-1.1388619484206473,-1.0578971968884048,-4.69487137016494,14.144787273238318,0.4787864685058594,1.0120744587382475,0.9234844207763686,-0.8076854730923628,2.6546543146451,0.057899473842006444,1.7890693677107308,-0.7990963465778549,53.20663094440723,-8.263536663588745,0.8655849469343654,4,-0.5757579803466797,-1.5606060028076172,-1.5553035736083984,-3.448484420776367,1.5060615539550781,2,0.05279415335312709,-1.8301901730717465,40.47878646850586,-1.957453362081665,40.28484725952149,1.3870931063608603,40.25454330444336,0.05279415335312709
1890,2007-04-12,40.15151596069336,41.21212005615234,39.990909576416016,41.21212005615234,249159.0,-0.0021087019650974925,1.3028583143606463,-12.500269759913593,60.14918477155556,65.07517333905645,-0.4445676911209375,-0.9220535639374461,-0.9462212979987754,-4.538766617433367,15.501915477020786,1.221210479736321,0.8651447910439742,0.7248498916626005,-0.9047801094128545,2.3544798927380555,-0.08996510887512699,1.539664892200328,-0.5746432548888194,19.540273127421948,-38.37012277328184,0.814815000537727,4,-0.1515178680419922,-1.2863655090332031,-1.3886384963989258,-3.363637924194336,3.545452117919922,3,0.053358426728132846,-1.187490165224233,40.23636245727539,-1.8301901730717465,40.47878646850586,-1.957453362081665,40.28484725952149,0.053358426728132846
1891,2007-04-13,39.951515197753906,40.24242401123047,39.84848403930664,40.15151596069336,96488.0,-0.004981150976596904,1.0635022129861826,0.18857249731145215,49.770424264282596,63.77698202935977,-0.10077211072263026,-0.5608313042274986,-0.7035777525943132,-4.261657067014205,16.40192296390856,0.3939399719238281,0.8182409487590121,0.4042430877685561,-0.9751009248376192,1.7835871003747314,-0.2854289185345351,1.0939150940716473,-0.17841280990763408,7.5556202076264345,-43.3171732705845,0.6896720063030888,4,0.16969680786132812,-0.7787895202636719,-1.2500009536743164,-3.163637161254883,3.381816864013672,4,0.05794902153622883,1.3028583143606463,40.15151596069336,-1.187490165224233,40.23636245727539,-1.8301901730717465,40.47878646850586,0.05794902153622883
1892,2007-04-16,39.96969604492188,40.24242401123047,39.88181686401367,39.99696731567383,118859.0,0.00045507278204559576,-2.5522612404411626,0.1363558336035045,52.390076000553584,62.97295234023202,-0.004989692462153528,-0.47546638678897324,-0.6819329755393824,-4.204743667049108,17.72494016406275,0.3606071472167969,0.77688336651849,0.34121189117432493,-0.9269797057600186,1.6094034881086685,-0.29288390729284686,0.9753076896414967,1.2424240112304545,8.888882672344184,-37.3047627561708,0.6340957984671721,4,0.1833343505859304,-0.7969703674316477,-1.3689393997192454,-3.1818180084228587,3.363636016845696,0,0.04200150107617828,1.0635022129861826,39.951515197753906,1.3028583143606463,40.15151596069336,-1.187490165224233,40.23636245727539,0.04200150107617828
1893,2007-04-17,40.227272033691406,40.30302810668945,39.97272872924805,40.0,547483.0,0.006444281899968374,-1.3440900969191618,-8.33375297244587,67.99145980999572,63.411898987554295,-0.11823157675447504,-0.5756850920510033,-0.9710909413990265,-4.388352258641426,19.048863695195312,0.333332061767571,0.7965309925175745,0.48015155792236186,-0.5006826221481333,1.460985737992857,-0.010265532112889275,0.970568647957613,0.9582419586181601,27.777793319141104,-18.97582266044487,0.4904170900352478,4,0.1575756072998047,-1.0545463562011719,-1.6265153884887695,-3.439393997192383,2.0454559326171875,1,0.03427495638356959,-2.5522612404411626,39.96969604492188,1.0635022129861826,39.951515197753906,1.3028583143606463,40.15151596069336,0.03427495638356959
1894,2007-04-18,40.0,40.30302810668945,39.96969604492188,40.227272033691406,144483.0,-0.005649700369964483,-1.3157713407362905,-1.0,61.42712641523435,62.31602449482205,0.20254855530087923,-0.2756736390504244,-0.7503626596125343,-4.089618882056868,20.689791191870878,0.333332061767571,0.7962489358167417,0.1977279663085909,-0.7025674106665747,1.0980233432837565,-0.2524197221789919,0.6478756547961737,1.159440049743651,11.1111732765639,-37.46822179939235,0.4501476884875823,4,0.5303020477294922,-0.8272743225097656,-1.3992433547973633,-3.1515159606933594,1.6969680786132812,2,0.04356060028076181,-1.3440900969191618,40.227272033691406,-2.5522612404411626,39.96969604492188,1.0635022129861826,39.951515197753906,0.04356060028076181
1895,2007-04-19,40.84848403930664,40.896968841552734,40.0,40.26363754272461,160759.0,0.021212100982666016,1.6311166314187564,-2.57333243814831,77.55107739771395,63.4478209170818,-0.6082370600121507,-1.0797562872363073,-1.6005504697308481,-4.860498327749603,21.69970576040365,0.8969688415527344,0.8412394571558792,0.9828786849975586,-0.024019952330007754,1.989777322325125,0.4794293663337754,1.4863280036613418,0.28540354672241364,95.37572674947427,41.80229295482985,0.5034493186637815,4,-0.31818199157714844,-1.6757583618164062,-2.6053028106689453,-4.0,1.6757583618164062,3,0.021884287580014705,-1.3157713407362905,40.0,-1.3440900969191618,40.227272033691406,-2.5522612404411626,39.96969604492188,0.021884287580014705
1896,2007-04-20,41.0,41.21212005615234,40.60908889770508,40.909088134765625,199164.0,0.0037092186957921047,1.341177690234331,0.15544568663005334,76.72501548955685,63.73642989961385,-0.7184414981934708,-1.1657422360597494,-1.7559523236713943,-4.930321501869209,22.850217275980178,0.6030311584472585,0.8411038043776387,1.0548490524291978,-0.047078094372970725,2.1567761992313663,0.5038854790281135,1.605812625830282,-1.1181831359863281,84.0547585388169,27.167734479697593,0.550963573401083,4,-0.4696979522705078,-1.8272743225097656,-2.7568187713623047,-4.151515960693359,1.2727279663085938,4,0.0657797092344703,1.6311166314187564,40.84848403930664,-1.3157713407362905,40.0,-1.3440900969191618,40.227272033691406,0.0657797092344703
1897,2007-04-23,40.909088134765625,41.05454635620117,40.60606002807617,40.60606002807617,70105.0,-0.002217362566692027,-1.9600312197087,3.3332074521651562,74.93258986133418,64.40831163764454,-0.5919152107757952,-1.054680495900449,-1.6700628742019745,-4.740965150793116,23.98145319250734,0.448486328125,0.7296580344108463,0.91681613922119,-0.26657421010231275,2.1002064885446927,0.3251209645594386,1.5085113138829414,-1.0006652069091828,75.60962130097606,18.23250917059427,0.5916951746617498,4,-0.3787860870361328,-1.5575733184814453,-2.718179702758789,-4.060604095458984,0.9545478820800781,0,0.05925930001215951,1.341177690234331,41.0,1.6311166314187564,40.84848403930664,-1.3157713407362905,40.0,0.05925930001215951
1898,2007-04-24,40.70000076293945,40.909088134765625,40.62727355957031,40.84848403930664,22440.0,-0.005111024991253377,1.0899035333389913,-0.4899983634830117,67.74794955257661,65.40943372920037,-0.38906274978655375,-0.8180857137227946,-1.4636465234162586,-4.429778877887358,24.674469727886624,0.2818145751953125,0.6535492493853994,0.6636377334594741,-0.5575482339969895,1.8848237009159376,0.05304474973124229,1.2742307171877059,-0.7655038925170956,58.78063458338205,5.205045386990868,0.6105929837282316,4,-0.16969871520996094,-1.3484859466552734,-2.4348506927490234,-3.8515167236328125,1.5727272033691406,1,0.06470101350037272,-1.9600312197087,40.909088134765625,1.341177690234331,41.0,1.6311166314187564,40.84848403930664,0.06470101350037272
1899,2007-04-25,40.666664123535156,40.84848403930664,40.46969604492188,40.60606002807617,39055.0,-0.0008190820338915827,-1.2727366361108792,-0.4081543520707019,58.83022109297743,65.26288220935835,-0.32214591362266276,-0.7064089633783368,-1.4207235446499524,-4.309467778393838,25.75014800806768,0.3787879943847585,0.5396055481184305,0.5575738906860366,-0.6297069577167349,1.744854739088808,-0.03606653351535272,1.1512143148874259,-0.706614789398202,54.999842643588046,3.720675869032597,0.5936404242013869,4,-0.13636207580566406,-1.242422103881836,-2.4015140533447266,-3.8181800842285156,1.448486328125,2,0.03949337565271205,1.0899035333389913,40.70000076293945,-1.9600312197087,40.909088134765625,1.341177690234331,41.0,0.03949337565271205
1900,2007-04-26,40.384849548339844,40.6363639831543,39.29393768310547,40.57575607299805,132976.0,-0.006929867036529758,7.601923711516603,-3.1500597973185624,52.27038588384802,65.5406557226434,-0.004193193482713298,-0.35999686680111864,-1.139238000161015,-3.9414344992191275,26.146113350783708,1.3727264404296875,0.4530165749820867,0.22303199768066406,-0.9110988456115265,1.3571628409728547,-0.3440334239654277,0.7900974193267558,0.8272705078124929,56.87216609657169,7.8387974967092475,0.5670654216460952,4,-0.1318206787109375,-0.53485107421875,-1.8204565048217773,-3.536365509033203,1.433330535888679,3,0.0324903656927793,-1.2727366361108792,40.666664123535156,1.0899035333389913,40.70000076293945,-1.9600312197087,40.909088134765625,0.0324903656927793
1901,2007-04-27,40.75151443481445,40.98181915283203,40.60606002807617,40.909088134765625,194370.0,0.009079268353735515,1.4799657598912372,0.8253971425716855,57.27790416539741,66.0837477409594,-0.27428864675380993,-0.6177624231215972,-1.5127240789113188,-4.204841525828485,27.452119834632143,0.5969696044921875,0.449485067824817,0.5004545211792006,-0.512074845730595,1.5129838880889963,-0.005810162275693642,1.006719204634095,0.4222419738769432,82.78822966071765,34.8521062426298,0.5062646834548977,4,-0.4984855651855469,-0.9015159606933594,-1.945455551147461,-3.781818389892578,1.278789520263679,4,0.04350091011081858,7.601923711516603,40.384849548339844,-1.2727366361108792,40.666664123535156,1.0899035333389913,40.70000076293945,0.04350091011081858
1902,2007-04-30,41.3636360168457,41.51211929321289,40.727272033691406,41.06060409545898,121855.0,0.015020830281298858,1.6161641849878565,-1.923112305420434,62.20739059776523,65.4410733840449,-0.7463751828746865,-1.1200043647039024,-2.1266483352103833,-4.720226120090231,28.861334915200022,0.7848472595214844,0.46479395970511916,1.006363868713379,-0.004993337741566961,2.0177210751683248,0.500685265485906,1.5120424719408518,-2.0696983337402344,93.30608117520202,47.337609066759455,0.5056786032274738,4,-0.9606075286865234,-1.363637924194336,-2.557577133178711,-3.590909957885742,-1.030303955078125,0,0.021978047314134885,1.4799657598912372,40.75151443481445,7.601923711516603,40.384849548339844,-1.2727366361108792,40.666664123535156,0.021978047314134885
1903,2007-05-02,41.0,41.57575607299805,40.909088134765625,40.909088134765625,181602.0,-0.008791200480963712,-13.666247062772742,0.3000075530602412,60.19420541082267,65.30408216133247,-0.29234365670440354,-0.6500804817003143,-1.7690776421571357,-4.260501680409689,30.36823737045221,0.6666679382324219,0.5395558388103865,0.5540914535522461,-0.3447471838346843,1.4529300909391765,0.10467213485878091,1.0035107722457113,-1.6616986846923822,74.7676644404136,28.487284217144918,0.4494193186934663,5,-0.5651531219482422,-0.9681835174560547,-2.193941116333008,-3.166667938232422,-1.2363624572753906,2,0.021064293093797648,1.6161641849878565,41.3636360168457,1.4799657598912372,40.75151443481445,7.601923711516603,40.384849548339844,0.021064293093797648
1904,2007-05-03,40.94545364379883,41.3636360168457,40.68181610107422,41.21212005615234,165999.0,-0.001330398931735921,1.3936173774465492,-2.9332410204765917,60.685139397722985,63.43008905022237,-0.10010844670393482,-0.5109935678091517,-1.7485135696033467,-4.09082218098159,31.5043269332901,0.6818199157714844,0.6093669911328874,0.4292421340942383,-0.38723347437512246,1.245717742563599,0.021004329859557913,0.8374799383289186,-1.5176541381835946,72.37718689659208,21.776056059940842,0.4082378042346801,5,-0.5106067657470703,-0.9136371612548828,-2.0037879943847656,-3.11212158203125,-1.0969696044921875,3,0.03241567022449576,-13.666247062772742,41.0,1.6161641849878565,41.3636360168457,1.4799657598912372,40.75151443481445,0.03241567022449576
1905,2007-05-04,41.666664123535156,41.75454330444336,40.60606002807617,40.9121208190918,186740.0,0.017613933063495457,1.469055615012732,-2.8295400901223844,70.2431978792223,62.70988709351853,-0.7745021192813155,-1.177038876650542,-2.4815681784148964,-4.692504564385672,31.780376181392565,1.1484832763671875,0.6311001017470232,1.0771194458007827,0.12760423420955647,2.026634657392009,0.602361840005166,1.5518770515963993,-2.152946355224607,92.34824026465782,34.80253779908227,0.47475760579561443,5,-1.1424236297607422,-1.5454540252685547,-2.7249984741210938,-3.833332061767578,-0.4757537841796875,4,0.01076367253196242,1.3936173774465492,40.94545364379883,-13.666247062772742,41.0,1.6161641849878565,41.3636360168457,0.01076367253196242
1906,2007-05-07,42.87878799438477,43.272727966308594,41.81818008422852,41.81818008422852,157650.0,0.02909097467596289,-1.7428569373309413,1.4056289465568583,76.78573059336674,62.915791619299924,-1.890946470214807,-2.3004244878873763,-3.68192639714794,-5.777806129945219,32.499155776946644,1.6060638427734375,0.7310853397976729,2.158031082153329,0.7764547944493998,3.539607369857258,1.4672429383013679,2.84881922600529,-3.2306206939062534,85.22725809704897,20.63754546132394,0.6907881438519627,5,-1.5954551696777415,-1.998485565185554,-4.098484992980964,-5.045455932617195,-1.9666671752929759,0,-0.02473502539985839,1.469055615012732,41.666664123535156,1.3936173774465492,40.94545364379883,-13.666247062772742,41.0,-0.02473502539985839
1907,2007-05-08,42.93939208984375,43.175758361816406,42.43030166625977,42.43030166625977,203286.0,0.001413381727741747,-1.9285826683152163,0.479998705185008,75.91199268743904,63.82290752317353,-1.825204845685505,-2.2682545534253222,-3.711842967210025,-5.716238052828501,33.256779114994075,0.7454566955566335,0.703712664744792,2.0859079360961914,0.4033928170746748,3.768423055117708,1.244650376585433,2.9271654956069497,-3.001259936098826,87.49991059307547,17.499694661822232,0.84125755951076,5,-1.6560592651367188,-1.9090900421142578,-4.167422294616699,-5.106060028076172,-2.3606033325195312,1,-0.021171425363067486,-1.7428569373309413,42.87878799438477,1.469055615012732,41.666664123535156,1.3936173774465492,40.94545364379883,-0.021171425363067486
1908,2007-05-09,42.4151496887207,42.84848403930664,42.25454330444336,42.73030471801758,181691.0,-0.01220889201286679,1.153856795042054,-0.6190551122101169,71.83561133586483,65.26795088349435,-1.1533724064469624,-1.6775136095644854,-3.1539705910565417,-5.078889440726407,33.728877393523945,0.6848487854003906,0.663375581991474,1.4648473739623995,-0.3449212712699108,3.27461601919471,0.5599630513462444,2.3697316965785546,-2.2102498699706885,67.84082992514136,-9.211538532361388,0.9048843226161568,5,-1.1318168640136719,-1.2636337280273438,-3.606816291809082,-3.990907669067383,-1.7757568359375,2,-0.04908193516305648,-1.9285826683152163,42.93939208984375,-1.7428569373309413,42.87878799438477,1.469055615012732,41.666664123535156,-0.04908193516305648
1909,2007-05-10,42.3606071472168,43.03030395507813,42.3606071472168,42.87878799438477,169517.0,-0.001285921231073961,-1.5847995406293065,1.6442093541202898,65.9629287182428,66.78934453176043,-0.9312004685714967,-1.5343343409379457,-3.073553732532858,-4.914764200957379,34.27456819976782,0.6696968078613352,0.6364759111647658,1.3040925979614286,-0.5771794204362806,3.185364616359138,0.36345658876257403,2.244728607160283,-1.9102810766620948,65.79548559404105,-8.5698362187929,0.9406360091988557,5,-0.42121315002441406,-1.1772727966308594,-3.339395523071289,-3.618185043334961,-1.2212142944335938,3,-0.06130624132621332,1.153856795042054,42.4151496887207,-1.9285826683152163,42.93939208984375,-1.7428569373309413,42.87878799438477,-0.06130624132621332
1910,2007-05-11,42.29393768310547,42.563636779785156,41.642425537109375,42.18181610107422,65468.0,-0.0015738552537651884,1.8278842100332569,-0.2163753883302139,63.908785385191976,67.52610911173761,-0.6316756276564703,-1.3691262444182115,-2.943444946171631,-4.730529440341456,33.798111882420976,0.9212112426757812,0.6616188471023392,1.1303020477294936,-0.7777871568102057,3.038391252269193,0.1762574454596404,2.084346649999347,-1.617819460890452,39.9626556599138,-31.806509199308913,0.9540446022698508,5,-0.35454368591308594,-1.0106048583984375,-3.272726058959961,-3.551515579223633,-1.4060592651367188,4,-0.05782042954055988,-1.5847995406293065,42.3606071472168,1.153856795042054,42.4151496887207,-1.9285826683152163,42.93939208984375,-0.05782042954055988
1911,2007-05-14,42.26666641235352,42.875755310058594,41.96969604492188,42.29393768310547,127825.0,-0.0006448033038749523,-1.9170693964273653,-0.24322945019046466,64.79529518584708,67.81365406596893,-0.4099930421274678,-1.2221782848704663,-2.8390434605878667,-4.5938510909292845,33.6240941580581,0.9060592651367116,0.7407050314904424,0.9872732162475657,-0.8918792042038532,2.8664256366989846,0.047697006021856225,1.9268494264732752,-1.3828194106110203,40.711374933450564,-29.3091003121882,0.93957621022571,5,-0.3272724151611399,-0.9833335876464915,-3.0984859466552805,-3.524244308471687,-1.3272743225097727,0,-0.0254516422587715,1.8278842100332569,42.29393768310547,-1.5847995406293065,42.3606071472168,1.153856795042054,42.4151496887207,-0.0254516422587715
1912,2007-05-15,41.64848327636719,41.94545364379883,41.13030242919922,41.49393844604492,145176.0,-0.014625784062441638,1.1781347630866772,-5.666946426075053,59.49058152184285,67.73547363386007,0.2825589560810684,-0.4972713326098841,-2.135353395271352,-3.869228726547391,33.032586134449126,1.136363983154304,0.8588954794280568,0.2851507186889677,-1.4950485707298498,2.065350008107785,-0.604948926020441,1.1752503633983764,-0.5735257974593964,27.272654264225693,-42.344985228671604,0.8900996447094071,5,0.2909107208251953,-0.36515045166015625,-2.4803028106689453,-2.9060611724853516,-0.475757598876946,1,-0.017680414731770733,-1.9170693964273653,42.26666641235352,1.8278842100332569,42.29393768310547,-1.5847995406293065,42.3606071472168,-0.017680414731770733
1913,2007-05-16,41.60606002807617,41.951515197753906,41.32121276855469,41.78787612915039,92716.0,-0.0010186024784986092,1.4761719218319147,-1.1764618764347246,59.382598736423716,67.59074689371569,0.46934981750537474,-0.3649686017575391,-2.0181691374282025,-3.719532346910931,32.35851599768955,0.6303024291992188,0.9395349480519215,0.17378807067871094,-1.5261500375925436,1.8737261789499655,-0.6761809834569164,1.0237571248143382,-0.4757575988769531,25.03985351574255,-44.50899414056926,0.849969054135629,5,0.33333396911621094,-0.3227272033691406,-2.4378795623779297,-2.863637924194336,-1.0484848022460938,2,-0.024690424184812043,1.1781347630866772,41.64848327636719,-1.9170693964273653,42.26666641235352,1.8278842100332569,42.29393768310547,-0.024690424184812043
1914,2007-05-17,41.74242401123047,41.81818008422852,41.39393997192383,41.81818008422852,42464.0,0.00327750291813933,10.20016113600695,0.4166631698208607,63.96508180175768,66.89317844066407,0.5117397194802891,-0.38377795101404644,-2.0418683557044375,-3.749644336429398,31.653681101270625,0.4242401123046946,0.9587845426798935,0.22303085327148153,-1.3410050684845345,1.7870667750274976,-0.5589871076065265,1.0050488141494895,-0.61212158203125,35.069499082087596,-34.59231766336048,0.7820179608780093,5,0.4590911865234375,-0.4590911865234375,-2.5742435455322266,-3.000001907348633,-1.0878791809082031,3,-0.0264247030347472,1.4761719218319147,41.60606002807617,1.1781347630866772,41.64848327636719,-1.9170693964273653,42.26666641235352,-0.0264247030347472
1915,2007-05-18,41.74242401123047,41.75454330444336,41.14545440673828,41.57575607299805,105039.0,0.0,5.3810170846238385,-2.200060426003117,61.02495715409839,65.14198139185648,0.5851513133284456,-0.3303073921507931,-1.9393850812713964,-3.6427974584164815,30.2768220965017,0.6090888977050781,1.0191881293345801,0.1783338546752944,-1.3557804630255674,1.7124481723761562,-0.588723304175133,0.9453910135257217,1.530303955078125,35.069499082087596,-31.571531283263816,0.7670571588504305,5,0.41060638427734375,-0.4590911865234375,-2.5742435455322266,-3.000001907348633,-0.8212127685546875,4,-0.01444648155279682,10.20016113600695,41.74242401123047,1.4761719218319147,41.60606002807617,1.1781347630866772,41.64848327636719,-0.01444648155279682
1916,2007-05-21,43.69696807861328,43.75757598876953,42.727272033691406,43.10606002807617,254377.0,0.046823923470686646,1.8936088151318573,3.5454212538051313,69.98961415507654,64.48393933270509,-1.3869850727184172,-2.1844389586777595,-3.7767807382695224,-5.474657386293167,29.192373444519355,2.0151519775390625,1.1417305831420776,1.9980295181274386,0.21823380550032567,3.7778252307545515,1.1081316618138857,2.8879273744409915,-2.551513671875,97.69312525772298,33.00298140910999,0.8898978563135554,5,-1.2530288696289062,-2.1712112426757812,-4.2643938064575195,-4.681818008422852,-3.045452117919922,0,-0.06428568809604418,5.3810170846238385,41.74242401123047,10.20016113600695,41.74242401123047,1.4761719218319147,41.60606002807617,-0.06428568809604418
1917,2007-05-22,43.33333206176758,43.772727966308594,43.10606002807617,43.6878776550293,84925.0,-0.008321767684007275,1.5433390575428587,-0.6000012911305785,69.98961415507654,64.27882853483972,-1.0745975122154192,-1.7179528685813494,-3.2980018587765443,-4.990657784387423,28.059095981572106,0.6666679382324219,1.1568121114206775,1.513181304931642,-0.36746674630238374,3.393829356165668,0.5728572793146327,2.4535053305486514,-2.187877655029297,83.27559370662269,19.039784539371198,0.9403240256170128,5,-0.8818168640136719,-1.7999992370605469,-3.6863632202148438,-4.28636360168457,-2.7424240112304688,1,-0.055244770203950466,1.8936088151318573,43.69696807861328,5.3810170846238385,41.74242401123047,10.20016113600695,41.74242401123047,-0.055244770203950466
1918,2007-05-23,43.33333206176758,43.54545211791992,43.06060409545898,43.06060409545898,81229.0,0.0,-2.555543122499657,-0.7692324245228407,70.64990486043118,64.79960366174954,-1.0400263097276934,-1.592187268545743,-3.189081770493246,-4.871975390075072,26.8421052994302,0.4848480224609446,1.0075180249175872,1.3815147399902372,-0.5372697522393253,3.3002992322197997,0.422122493875456,2.3409069861050185,-2.082786712646481,83.27559370662269,19.240559013193888,0.9593922461147804,5,-0.8818168640136719,-1.7999992370605469,-3.6704540252685547,-4.28636360168457,-2.93939208984375,2,-0.04986014879256451,1.5433390575428587,43.33333206176758,1.8936088151318573,43.69696807861328,5.3810170846238385,41.74242401123047,-0.04986014879256451
1919,2007-05-24,42.272727966308594,43.63333129882813,42.01515197753906,43.272727966308594,96600.0,-0.024475479844180748,-1.1359960522473078,-3.666657341874747,54.95052466662263,63.80424135968628,0.007600463377755773,-0.4269832532868776,-2.0379399171371517,-3.6957159641499757,25.424903205837424,1.6181793212890696,0.8311574514027669,0.24060745239258097,-1.583824917972244,2.065039822757406,-0.6716087327898279,1.1528236375749898,-0.9212953124999999,42.90659248116807,-16.822163154363473,0.9122161851824111,5,0.1787872314453125,-0.7393951416015625,-2.493941307067871,-3.225759506225586,-1.4515151977539062,3,-0.04057350502303736,-2.555543122499657,43.33333206176758,1.5433390575428587,43.33333206176758,1.8936088151318573,43.69696807861328,-0.04057350502303736
1920,2007-05-25,41.69696807861328,42.15151596069336,41.21212005615234,42.12121200561523,99369.0,-0.013620126152118495,2.8749813140730893,0.424243927001946,39.22649512908085,60.96326357560115,0.547332865723682,0.26574218354439694,-1.3691390584367227,-3.0108292938887757,25.740965920529725,1.060607910156257,0.6890003503262108,-0.40075836181640767,-2.0629301668987665,1.2614134432659512,-1.2318442643575906,0.4303275407247753,2.0757598876953125,18.934879508021105,-36.016571606266105,0.8310859025411795,5,0.754547119140625,-0.16363525390625,-1.845454216003418,-2.6499996185302734,-0.5999984741210938,4,-0.02499997712844937,-1.1359960522473078,42.272727966308594,-2.555543122499657,43.33333206176758,1.5433390575428587,43.33333206176758,-0.02499997712844937
1921,2007-05-28,42.52424240112305,42.54545211791992,41.97575759887695,42.09090805053711,17493.0,0.01984015530697736,1.3949132428878412,-1.021427351119041,46.67960705322258,59.53982196797667,-0.26771502952738047,-0.44471508197704424,-2.08099752959815,-3.7172521669934753,25.819219274021986,0.8484840393066406,0.6214197829954031,0.33787956237792827,-1.2069503651843974,1.8827094899402539,-0.4345354014032381,1.1102945261590946,1.1972734069824185,51.24261077872872,0.3914535724435666,0.7724149637811629,5,-0.06515121459960938,-0.9909095764160156,-2.6727285385131836,-3.477273941040039,-0.7272720336914062,0,-0.03769687754401785,2.8749813140730893,41.69696807861328,-1.1359960522473078,42.272727966308594,-2.555543122499657,43.33333206176758,-0.03769687754401785
1922,2007-05-29,42.272727966308594,42.727272033691406,42.12121200561523,42.727272033691406,114404.0,-0.005914612950466358,1.6666722615730951,-1.0489453854008943,48.80894121940685,58.36497113275258,0.09125731503893775,-0.128173213091884,-1.7405959624913976,-3.3422187735233493,25.422888679726878,0.606060028076179,0.5637051585978696,0.04091053009032919,-1.4547062060912452,1.5365272662719036,-0.706897838000458,0.7887188981811164,1.3985999267578109,43.80484822894383,-4.6949301358892725,0.7478083680907867,5,0.18636322021484375,-0.7393951416015625,-2.4212141036987305,-3.225759506225586,-0.5,1,-0.03835125111649629,1.3949132428878412,42.52424240112305,2.8749813140730893,41.69696807861328,-1.1359960522473078,42.272727966308594,-0.03835125111649629
1923,2007-05-30,41.8636360168457,42.33030319213867,41.45454406738281,42.03030395507813,79830.0,-0.00967744380700808,1.2845897789299272,0.36667058310116035,46.07654528304842,56.37735596400711,0.6042747306742058,0.36779464837215414,-1.2297120006253976,-2.8107327262696487,24.698624134108673,0.8757591247558594,0.49110210422021083,-0.41136322021484517,-1.8035232046136258,0.9807967641839355,-1.107443212414232,0.2847167719845416,1.7585077194824237,26.90867897892896,-18.60177807275752,0.6960799921993891,5,0.5954551696777344,-0.3303031921386719,-1.9227275848388672,-2.8166675567626953,-0.09090805053710938,2,-0.030401754061602615,1.6666722615730951,42.272727966308594,1.3949132428878412,42.52424240112305,2.8749813140730893,41.69696807861328,-0.030401754061602615
1924,2007-05-31,42.272727966308594,42.34848403930664,41.909088134765625,42.07575607299805,50569.0,0.009772011903081523,1.5217562641620965,-1.1818223432743082,49.84114376489278,55.13471003187315,0.31102473673391984,0.06665457396103136,-1.5637650811338517,-3.1281627344813927,24.31782559044114,0.4848480224609375,0.500487417183578,-0.0686349868774414,-1.3125888337971574,1.1753188600422746,-0.690611910337303,0.5533419365824201,1.301215296416018,70.00010070797723,22.80523113731077,0.6219769234598594,5,0.219696044921875,-0.7393951416015625,-2.331819534301758,-3.225759506225586,-0.506061553955071,3,-0.04444444644978107,1.2845897789299272,41.8636360168457,1.6666722615730951,42.272727966308594,1.3949132428878412,42.52424240112305,-0.04444444644978107
1925,2007-06-01,42.115150451660156,42.39393997192383,41.93939208984375,42.12121200561523,47388.0,-0.0037276400703079027,-1.5423685417711257,-0.03077370000964728,48.88690477191337,52.78996454485502,0.5889701124152396,0.2735809465074084,-1.353510724203744,-2.8837475088573683,23.533456655625294,0.4545478820800781,0.5149437337746434,-0.24863681793213033,-1.45704134751508,0.9597677116508194,-0.8528390827236052,0.35556544685934455,1.4115563469330112,51.90475905022809,3.729088583923236,0.6042022647914762,6,0.3772735595703125,-0.581817626953125,-2.13787841796875,-3.0681819915771484,0.8969688415527344,4,-0.030723805310648333,1.5217562641620965,42.272727966308594,1.2845897789299272,41.8636360168457,1.6666722615730951,42.272727966308594,-0.030723805310648333
1926,2007-06-04,41.81818008422852,42.10303115844727,41.666664123535156,41.78787612915039,118318.0,-0.007051390396254131,-2.2000167846253356,-4.999370673386516,51.30840929077957,50.71427511548869,0.6609094237844957,0.5133382864954683,-1.0006598139898344,-2.498849294935887,21.430306260620274,0.448486328125,0.4901450833631742,-0.49257678985595277,-1.6989078220212122,0.7137542423093066,-1.095742305938586,0.11058872622668048,1.66223497951583,28.57138575342193,-21.329318231581688,0.6031655160826304,6,0.6045455932617116,0.3712139129638601,-1.7666664123535227,-2.771211624145515,0.5454559326171804,0,-0.017246338274016226,-1.5423685417711257,42.115150451660156,1.5217562641620965,42.272727966308594,1.2845897789299272,41.8636360168457,-0.017246338274016226
1927,2007-06-05,42.03030395507813,42.03030395507813,41.42424011230469,41.666664123535156,90324.0,0.005072527556731599,2.333319346243326,11.999748237661066,53.18762177900102,48.77402143977423,0.27324816495207216,0.24202449651797764,-1.1712612975200045,-2.6214030362286564,19.304480916842564,0.6060638427734446,0.49676472487769274,-0.23499851226805646,-1.4096889484866395,0.9396919239505266,-0.822343730377348,0.35234670584123506,1.4047452085143775,62.5001475210569,9.06414870333353,0.5873452181092909,6,0.39242172241210227,0.1590900421142507,-1.978790283203132,-2.9833354949951243,0.5757560729980398,1,-0.005551556036708094,-2.2000167846253356,41.81818008422852,-1.5423685417711257,42.115150451660156,1.5217562641620965,42.272727966308594,-0.005551556036708094
1928,2007-06-06,40.33333206176758,42.02727127075195,40.051513671875,41.78787612915039,190650.0,-0.04037496124520712,1.0438860958304066,-3.9999580387301736,41.42383175725718,47.271055560955844,1.6761867482688118,1.8709601449685636,0.5531570382505322,-0.8452710308525866,17.798332227420325,1.978790283203132,0.2230848057910393,-1.8278795242309585,-3.2823008000701037,-0.3734582483918132,-2.5550901621505275,-1.1006688863113894,3.0572585196761253,12.031046180052861,-41.9218248548046,0.7272106379195712,6,1.056060791015625,1.5787887573242188,-0.1318187713623047,-1.2863636016845703,2.7848472595214844,2,0.03568750289057898,2.333319346243326,42.03030395507813,-2.2000167846253356,41.81818008422852,-1.5423685417711257,42.115150451660156,0.03568750289057898
1929,2007-06-07,39.76363754272461,40.727272033691406,39.69091033935547,40.37878799438477,134986.0,-0.014124657942233054,-1.7250988023351455,0.42291633884081264,38.73751192519683,47.21672409385762,2.070246138733843,2.356963331836795,1.1637821012219973,-0.19070004915779748,16.171433621539922,1.0363616943359375,-0.061811908081544686,-2.267725563049318,-4.06943592431449,-0.46601520178414546,-3.1685807436819076,-1.366870382416728,3.4933899623363445,2.690581061075414,-51.43464579705529,0.9008551806325874,6,1.4454536437988281,1.9681816101074219,0.4696941375732422,-0.7166690826416016,1.857574462890618,3,0.050525820768416496,1.0438860958304066,40.33333206176758,2.333319346243326,42.03030395507813,-2.2000167846253356,41.81818008422852,0.050525820768416496
1930,2007-06-08,39.84848403930664,40.0,39.272727966308594,39.666664123535156,44665.0,0.0021337709984623476,1.9999763967238653,-0.29556983219436833,22.173561191261754,44.4938301091953,1.8948849703938677,2.191895601688593,1.11788599280775,-0.18931502223705365,15.71329246910601,0.7272720336914062,-0.37411664660520216,-2.0606063842773423,-4.103115909189263,-0.01809685936542138,-3.081861146733303,-1.0393516218213819,3.1945764358119817,20.342558161162405,-27.103750995755906,1.02125476245596,6,1.1515159606933594,1.6742439270019531,0.38484764099121094,-0.8015155792236328,1.7969703674316406,4,0.048136897031133774,-1.7250988023351455,39.76363754272461,1.0438860958304066,40.33333206176758,2.333319346243326,42.03030395507813,0.048136897031133774
1931,2007-06-11,41.19091033935547,41.23636245727539,39.84848403930664,39.84848403930664,107500.0,0.033688265248049465,-1.06771636985698,7.383274237878438,36.4299724889591,43.118389139145556,0.38379588314317914,0.8060718246121752,-0.15746486633329937,-1.5021483531321138,14.477035228432356,1.38787841796875,-0.4826674536104605,-0.6643922805786104,-2.7238415680363772,1.3950570068791563,-1.6941169243074938,0.36533236315027295,1.5505235350583533,69.56045385000577,25.545576715925918,1.0297246437288834,6,-0.3575763702392578,0.331817626953125,-0.8681850433349609,-2.0545482635498047,0.33939361572266336,0,0.044213855407739366,1.9999763967238653,39.84848403930664,-1.7250988023351455,39.76363754272461,1.0438860958304066,40.33333206176758,0.044213855407739366
1932,2007-06-12,40.9121208190918,41.19091033935547,40.82121276855469,41.18181610107422,69399.0,-0.006768229154608063,1.5683808817098865,-0.20090136938810885,35.1872683125828,41.908469475760484,0.5020862693108299,1.0823594957700777,0.17775142686163292,-1.1921834318710438,14.343209900906995,0.36969757080078125,-0.449235592207863,-0.9063636779785185,-3.007292303800483,1.1945649478434461,-1.9568279908895008,0.14410063493246383,1.5518165826736094,59.51595860332619,19.621815100765126,1.0504643129109832,6,-0.07878684997558594,0.6106071472167969,0.16969680786132812,-1.0166664123535156,0.633331298828125,1,0.03547885488929614,-1.06771636985698,41.19091033935547,1.9999763967238653,39.84848403930664,-1.7250988023351455,39.76363754272461,0.03547885488929614
1933,2007-06-13,40.57878875732422,40.69696807861328,40.30302810668945,40.51515197753906,161766.0,-0.008147513624178315,1.6263065537499046,-0.23595807578607902,38.62435597381678,40.66215972119649,0.7085027802668833,1.4069183990032315,0.565191012520387,-0.8292977799556454,14.347224174813885,0.6090927124023438,-0.5399462446393102,-1.1883321762084975,-3.3601607649774863,0.9834964125604913,-2.274246470592992,-0.10241788182400313,1.6298518896046446,66.51241852920322,25.8840151086709,1.085914294384493,6,0.2545452117919922,0.943939208984375,0.578028678894043,-0.6833343505859375,0.8848457336425781,2,0.04995889066269976,1.5683808817098865,40.9121208190918,-1.06771636985698,41.19091033935547,1.9999763967238653,39.84848403930664,0.04995889066269976
1934,2007-06-14,40.6393928527832,40.839393615722656,40.32121276855469,40.56666564941406,72035.0,0.0014934919773337274,1.192296829482824,1.1428485793070375,42.36992765609149,39.938051152771834,0.4378942109414794,1.3275027075087635,0.5504520702374407,-0.8606635770392472,14.296690496683265,0.5181808471679688,-0.6395310397077836,-1.0725765228271484,-3.302295128605742,1.1571420829514452,-2.1874358257164417,0.04228278006214481,1.3343747796960415,69.59874114870182,25.14287339853565,1.1148593028892952,6,0.04848670959472656,0.8833351135253906,0.5780315399169922,-0.7439384460449219,0.693939208984375,3,0.06099467276701942,1.6263065537499046,40.57878875732422,1.5683808817098865,40.9121208190918,-1.06771636985698,41.19091033935547,0.06099467276701942
1935,2007-06-15,41.1393928527832,41.45757675170898,40.46969604492188,40.87878799438477,110754.0,0.01230333341374612,1.202699714207951,3.5833202202988796,39.51353768401788,38.62750986313165,-0.24034794208657217,0.8221613710630464,0.08177633070637569,-1.3282209700760745,14.360821665727801,0.9878807067870952,-0.6835774322054178,-0.5424249649047823,-2.786671320661114,1.7018213908515492,-1.664548142782948,0.5796982129733834,0.6182916064023871,80.22588154968813,35.115405962778325,1.1221231778781648,6,-0.48787689208984375,0.3833351135253906,0.42197132110595703,-1.2439384460449219,0.2818183898925781,4,0.011711868343711629,1.192296829482824,40.6393928527832,1.6263065537499046,40.57878875732422,1.5683808817098865,40.9121208190918,0.011711868343711629
1936,2007-06-18,40.88787841796875,41.19696807861328,40.75757598876953,41.03030395507813,76748.0,-0.006113712852168107,-1.1804414492863362,-0.5465191170443656,39.51353768401788,37.10816718591129,-0.15050131883407403,0.8985020984010106,0.36057990652713556,-1.0386231428364425,12.671259844574484,0.43939208984375,-0.8035604198628477,-0.6534849166870131,-2.7105143569255645,1.4035445235515382,-1.6819996368062888,0.37502980343226255,0.6710095217866794,50.65618619035378,5.158292242390971,1.0285147201192748,6,-0.23787879943847656,0.6348495483398438,0.723484992980957,-0.9924240112304688,0.4151496887207031,0,0.01852813151676269,1.202699714207951,41.1393928527832,1.192296829482824,40.6393928527832,1.6263065537499046,40.57878875732422,0.01852813151676269
1937,2007-06-19,40.93939208984375,40.99696731567383,40.56060409545898,40.75757598876953,80975.0,0.0012598763708993044,1.938803822834289,-1.27656953074774,42.60066979841914,37.23892696826262,-0.4168730854001623,0.6940278886092841,0.33653967548544017,-1.0334646838327544,10.945828321395647,0.43636322021485086,-0.9153596578959196,-0.48227424621582315,-2.3720627663648486,1.4075142739332023,-1.4271685062903359,0.46262001385868956,0.5181846618652273,55.11798796000801,6.9684215274638746,0.9448942600745136,6,-0.5742397308349609,0.5833358764648438,0.671971321105957,-1.0439376831054688,-0.030303955078125,1,0.014433821194452356,-1.1804414492863362,40.88787841796875,1.202699714207951,41.1393928527832,1.192296829482824,40.6393928527832,0.014433821194452356
1938,2007-06-20,41.17272567749024,41.29090881347656,40.93939208984375,41.21212005615234,103002.0,0.005699488334717451,2.5692069332816887,-0.21667156225077158,40.938575293736925,37.483489564767076,-0.5795645023573144,0.30622812829810897,0.1277051312646975,-1.2106132483837726,9.078080526762873,0.3515167236328125,-1.0307727800332032,-0.1409103393554645,-1.8039938862625249,1.522173207551596,-0.9724521128089947,0.6906314340980657,-1.8999977111816477,74.93311311855788,28.326915889475558,0.8315417734535305,6,-0.8075733184814524,0.35000228881835227,0.43863773345946555,-1.2772712707519602,-0.2636375427246165,2,0.009052751167102135,1.938803822834289,40.93939208984375,-1.1804414492863362,40.88787841796875,1.202699714207951,41.1393928527832,0.009052751167102135
1939,2007-06-21,40.55757522583008,40.84848403930664,40.154544830322266,40.75757598876953,179543.0,-0.014940726938476034,2.6349322116873646,5.07688583325447,38.06871078876855,39.24961729782339,0.17885837917479108,0.8287876771878757,0.7685268877076084,-0.5650255566430005,8.724924384743696,1.0181808471679759,-1.20637283248292,-0.6703031539916964,-2.301734931038091,0.961128623054698,-1.4860190425148971,0.14541273453150438,-1.2444836425781247,30.930201240112353,-14.385890939912542,0.8157158885231983,6,0.09545516967773438,0.9651527404785156,1.053788185119629,-0.6621208190917969,-1.3848495483398366,3,0.022340074821822098,2.5692069332816887,41.17272567749024,1.938803822834289,40.93939208984375,-1.1804414492863362,40.88787841796875,0.022340074821822098
1940,2007-06-22,40.654544830322266,40.909088134765625,40.33636474609375,40.41818237304688,53288.0,0.0023909122759988577,-1.863633329200721,-1.1818077781380179,40.80460324503692,39.73568738183204,0.23272652376515168,0.6848297003672741,0.7016199446304938,-0.637458947629348,9.19985487731566,0.572723388671875,-1.1452306361359206,-0.5212123870849581,-2.1561461347872353,1.113721360617319,-1.3386792609360967,0.2962544867661805,-1.3018969024658205,43.99998657226972,-3.2923351642394536,0.8174668738511384,6,0.15151596069335938,0.8681831359863281,1.0878791809082031,-0.7590904235839844,-1.2393951416015625,4,0.016696466146117972,2.6349322116873646,40.55757522583008,2.5692069332816887,41.17272567749024,1.938803822834289,40.93939208984375,0.016696466146117972
1941,2007-06-25,40.92121124267578,41.051513671875,39.727272033691406,40.39393997192383,97660.0,0.006559325985974862,2.361547809835526,2.2307741966721673,41.31052019362155,40.41604870194745,-0.08517721354279928,0.30768577487560833,0.4751823164719511,-0.869080082724949,9.528339079770259,1.3242416381835938,-0.9909731104059887,-0.1743944168090792,-1.6832933269480534,1.334504493329895,-0.9288438718785699,0.5800550382604115,-1.5297980971069336,76.3565569971066,29.707843811535604,0.7544494550694875,6,-0.32878684997558594,0.6015167236328125,0.7969703674316406,-1.0257568359375,-0.33636474609375,0,0.01221860215805548,-1.863633329200721,40.654544830322266,2.6349322116873646,40.55757522583008,2.5692069332816887,41.17272567749024,0.01221860215805548
1942,2007-06-26,40.65151596069336,41.20909118652344,40.39393997192383,40.6363639831543,166851.0,-0.0065905987088955564,-2.2606048583984375,0.028736588506811555,53.21103601626728,42.03679092888639,0.1605469440228049,0.4739985873846706,0.7822158175768408,-0.567487411936682,9.644003631586791,0.8151512145996094,-0.7187465386849965,-0.3630290985107436,-1.7768606184243936,1.0508024214029064,-1.069944858467565,0.3438866614460778,-1.2221129017663586,59.1086075072335,7.747174808450218,0.706915759956825,6,-0.05909156799316406,0.8712120056152344,1.3333320617675781,-0.5136375427246094,-0.3909111022949219,1,0.0160267613789864,2.361547809835526,40.92121124267578,-1.863633329200721,40.654544830322266,2.6349322116873646,40.55757522583008,0.0160267613789864
1943,2007-06-27,40.59090805053711,40.80302810668945,40.01211929321289,40.53030395507813,96944.0,-0.0014909138988777881,2.26252763593734,3.9997482376631766,59.30468838492877,43.918431009868314,0.24926795268276436,0.4578418283429997,0.8719237964349418,-0.5122673764733179,10.58351492436378,0.7909088134765625,-0.645544251006477,-0.3600006103515625,-1.7267015154344776,1.0067002947313526,-1.0433510628930236,0.3233498421898986,-1.1242748765191166,58.28214699446518,0.732611452595755,0.6833504525414578,6,0.0015163421630859375,0.86212158203125,1.4015159606933594,-0.13787841796875,0.19696807861328125,2,0.007838703283808535,-2.2606048583984375,40.65151596069336,2.361547809835526,40.92121124267578,-1.863633329200721,40.654544830322266,0.007838703283808535
1944,2007-06-28,40.39393997192383,40.83636474609375,40.3242416381836,40.60606002807617,53156.0,-0.0048525171786758525,-1.913790858184737,-3.500094416819193,55.98406347824629,45.74848943144925,0.4556762418624416,0.5342291268506401,1.1036299157358656,-0.3078554924873771,11.540797343163328,0.5121231079101491,-0.5376960562640889,-0.46302928924560405,-1.6992292906674322,0.7731707121762241,-1.0811292899565146,0.1550707114653065,-0.8908212851166653,44.98983138113013,-16.55289027637439,0.6181000007109126,6,0.11515045166015625,1.0590896606445312,1.5984840393066406,0.05908966064453125,-0.24242401123046875,3,0.01275310512418093,2.26252763593734,40.59090805053711,-2.2606048583984375,40.65151596069336,2.361547809835526,40.92121124267578,0.01275310512418093
1945,2007-06-29,40.82121276855469,41.227272033691406,40.43030166625977,40.43030166625977,88228.0,0.010577645976793448,-3.0775018297146763,-1.8428766679854356,44.9251077146071,46.34977499040361,-0.024000761460442277,0.005320190670261127,0.6894229686539646,-0.7275436201731651,12.32664516385885,0.8333320617675781,-0.435444094092297,0.028940391540530186,-1.0562178058976102,1.1140985889786705,-0.5136387071785364,0.5715194902595968,-1.2823382792141373,72.92938232421875,11.888583550361929,0.5425790987190687,6,-0.3121223449707031,0.1787872314453125,1.1712112426757812,-0.3681831359863281,-1.4727287292480469,4,-0.040383099355987384,-1.913790858184737,40.39393997192383,2.26252763593734,40.59090805053711,-2.2606048583984375,40.65151596069336,-0.040383099355987384
1946,2007-07-02,41.09696960449219,41.3636360168457,40.66969680786133,40.75757598876953,73837.0,0.006755233792316906,-1.694114510826101,0.8682117589656172,52.5395605858436,47.45409618900632,-0.2983540250994352,-0.34492264094498637,0.4253211307191407,-0.9959706836806106,13.239656793040089,0.693939208984375,-0.3652423425922038,0.34075775146484233,-0.6441596683036224,1.325675171233307,-0.15170095841939002,0.8332164613490747,-1.5230544286689138,80.2691000643537,18.249085729728243,0.49245870988423124,7,-0.5515155792236328,-0.0969696044921875,0.8954544067382812,-0.6439399719238281,-1.2757568359375,0,-0.0409232099582264,-3.0775018297146763,40.82121276855469,-1.913790858184737,40.39393997192383,2.26252763593734,40.59090805053711,-0.0409232099582264
1947,2007-07-03,41.79697036743164,42.00606155395508,40.95757675170898,41.33333206176758,62356.0,0.01703290460771445,1.378000034607481,1.3660784534112622,65.20425876744844,50.150283241640935,-0.9654408781698649,-1.1207625428470038,-0.2517194538445011,-1.6844967906050812,13.671996622673804,1.0484848022461009,-0.29143944798822474,1.0524251937866183,0.12734296011431923,1.9775074274589173,0.5898840769504687,1.5149663106227678,-2.1514663579674718,89.5136789745552,26.90271444165053,0.4625411168361494,7,-0.9303035736083984,-0.7969703674316406,0.19924163818359375,-1.3439407348632812,-2.6909103393554688,1,-0.029000280646994003,-1.694114510826101,41.09696960449219,-3.0775018297146763,40.82121276855469,-1.913790858184737,40.39393997192383,-0.029000280646994003
1948,2007-07-04,41.772727966308594,41.88181686401367,41.52424240112305,41.57575607299805,36207.0,-0.000580003787593597,-1.3838358150121435,0.42483955899292414,64.27484862549736,53.06207633461081,-0.9466924972997219,-1.0362860508911282,-0.1975846418288114,-1.6463849309945289,12.862221037396743,0.357574462890625,-0.1948549387137959,0.9562129974365234,-0.05419723855840175,1.9666232334314486,0.45100787943906084,1.461418115433986,-1.9855905041749722,86.12612530875813,23.391167210979134,0.505205117997463,7,-0.9060611724853516,-0.9393939971923828,0.22348403930664062,-1.3196983337402344,-4.9333343505859375,2,-0.03619881155786009,1.378000034607481,41.79697036743164,-1.694114510826101,41.09696960449219,-3.0775018297146763,40.82121276855469,-0.03619881155786009
1949,2007-07-05,41.772727966308594,41.81818008422852,41.32121276855469,41.69696807861328,50301.0,0.0,4.963698786907336,0.3846228333494723,59.126675674695065,55.09786216012838,-0.8450636060092194,-0.9255036639164729,-0.16600121022779035,-1.6260845689057533,11.807638296295153,0.49696731567383523,-0.12538833018241746,0.8557584762573214,-0.11251532356266125,1.824032276077304,0.37162157634733006,1.3398953761673127,-1.852455058665683,85.1923132789123,23.650753747669413,0.4841368999099929,7,-0.9060611724853516,-0.9393939971923828,0.22348403930664062,-1.140909194946289,-5.696971893310547,3,-0.023576430965976836,-1.3838358150121435,41.772727966308594,1.378000034607481,41.79697036743164,-1.694114510826101,41.09696960449219,-0.023576430965976836
1950,2007-07-06,41.76666641235352,41.96969604492188,41.33636474609375,41.34848403930664,78662.0,-0.00014510792687416618,-1.8630257462622544,5.519838872104827,63.62783433800876,57.57756373172696,-0.7427675682107733,-0.8098920599377877,-0.11869036247716735,-1.6029387597006561,10.316207453432211,0.6333312988281321,-0.05891149757025005,0.7537878036499066,-0.14647353147666564,1.6540491387764789,0.3036571360866205,1.2039184712131927,-1.7212461859318822,82.08609271523231,18.37581260532876,0.4501306675632854,7,-0.7575759887695384,-0.9333324432373118,0.24621200561522727,-1.134847640991218,-3.860607147216804,4,-0.038670801153104284,4.963698786907336,41.772727966308594,-1.3838358150121435,41.772727966308594,1.378000034607481,41.79697036743164,-0.038670801153104284
1951,2007-07-09,43.01211929321289,43.35757446289063,41.8272705078125,41.96969604492188,160442.0,0.029819302995438335,-1.3059346950741189,2.4927479384075886,73.4568066454901,59.8270938016406,-1.8555668730672181,-2.0152307362950097,-1.3193917208502484,-2.829214118346627,10.509171421174987,1.5909080505371094,0.12095574906531681,1.9081802368164062,0.639184558126388,3.1771759155064245,1.273682397471397,2.5426780761614154,-2.849060587139242,85.60602086959264,19.949280486152844,0.6344978393450103,7,-1.3272724151611328,-1.6969680786132812,-0.9992408752441406,-2.3075733184814453,-4.9242401123046875,0,-0.08517681328211968,-1.8630257462622544,41.76666641235352,4.963698786907336,41.772727966308594,-1.3838358150121435,41.772727966308594,-0.08517681328211968
1952,2007-07-10,42.3636360168457,43.46969604492188,41.92727279663086,43.10606002807617,86139.0,-0.01507675713318124,1.0989690400548078,-0.7122097597570173,62.319775095735785,60.162103436174725,-1.0489916332326246,-1.3201107064411417,-0.6525032021403518,-2.166097198994592,10.748299594726262,1.5424232482910227,0.26715210642280596,1.1871212005615206,-0.19653224190791008,2.5707746430309513,0.4952944793268088,1.8789479217962324,-1.9450160502266982,48.519030134300955,-15.30484224552864,0.6918267212347146,7,-0.46666717529296164,-0.9924240112304688,-0.05757617950439453,-1.2333335876464844,-4.0757598876953125,1,-0.060014283176260674,-1.3059346950741189,43.01211929321289,-1.8630257462622544,41.76666641235352,4.963698786907336,41.772727966308594,-0.060014283176260674
1953,2007-07-11,42.60606002807617,42.60606002807617,41.81818008422852,41.81818008422852,50318.0,0.005722455247563429,-1.000000000000018,-1.0612263772851895,72.96197790168652,62.04853837211252,-1.0901459670054905,-1.4786821801558077,-0.861602637391016,-2.39232931980753,10.51799061338137,0.7878799438476491,0.4074749420952628,1.328181648254393,-0.1638809765643714,2.8202442730731576,0.5821503358450073,2.074212960663779,-1.88233245362688,59.80252551437094,-7.844177830658936,0.7460313124093831,7,-0.6560611724853445,-1.2348480224609375,-0.3000001907348633,-1.4757575988769531,-5.599998474121094,2,-0.08214793852549618,1.0989690400548078,42.3636360168457,-1.3059346950741189,43.01211929321289,-1.8630257462622544,41.76666641235352,-0.08214793852549618
1954,2007-07-12,43.11817932128906,43.11817932128906,42.272727966308594,42.272727966308594,39811.0,0.01201986977616376,1.0,1.073071299228239,75.26415151911091,65.4195432392796,-1.313300913019539,-1.8926104847822671,-1.332000941999425,-2.898565536647176,10.599212467750236,0.8454513549804688,0.5042078018143243,1.7163616180419936,0.04640943896522032,3.386313797118767,0.881385528503607,2.5513377075803803,-2.1198548997925144,83.52263786567457,12.352526751263895,0.8349760895383865,7,-1.048482894897461,-1.7469673156738281,-1.4674224853515625,-1.9878768920898438,-6.166664123535156,3,-0.14561806190333115,-1.000000000000018,42.60606002807617,1.0989690400548078,42.3636360168457,-1.3059346950741189,43.01211929321289,-0.14561806190333115
1955,2007-07-13,41.62121200561523,43.55757522583008,40.92424011230469,43.18181610107422,490587.0,-0.03471777656749819,1.2778510135965644,-1.8458827776023186,55.732023877575834,65.7742613828054,0.3454030366488894,-0.37702601708570427,0.16690234114656732,-1.3971991624580653,10.787240630961048,2.6333351135253906,0.5488762979738766,0.19530334472655397,-1.4726090538871546,1.8632157433402625,-0.6386528545803003,1.0292595440334082,1.8484840393066548,26.467269195277815,-42.22726387853951,0.8339561993068554,7,0.6196956634521555,-0.20606040954589133,-0.1507568359374929,-0.4909095764160085,-4.19697189331054,4,-0.1332362914340175,1.0,43.11817932128906,-1.000000000000018,42.60606002807617,1.0989690400548078,42.3636360168457,-0.1332362914340175
1956,2007-07-16,41.64545440673828,41.909088134765625,41.48484802246094,41.62121200561523,144573.0,0.0005824530318767618,-1.857120836491156,-0.01553398532888254,58.479835919706886,65.02710328861191,0.4549925043083647,-0.36006331732700403,0.1058411680594844,-1.4120183817284868,10.985430069754022,0.4242401123046875,0.6370025261672296,0.18166694641113423,-1.4691193815754673,1.8324532743977358,-0.6437262175821701,1.0070601104044385,1.9121208190917969,27.387866083935837,-40.76279689920641,0.8253931639933021,7,0.5954532623291016,-0.0030307769775390625,-0.3840904235839844,-0.5151519775390625,-4.530303955078125,0,-0.08979119557875503,1.2778510135965644,41.62121200561523,1.0,43.11817932128906,-1.000000000000018,42.60606002807617,-0.08979119557875503
1957,2007-07-17,41.53030395507813,41.69696807861328,41.396968841552734,41.6363639831543,163406.0,-0.00276501849482802,1.640045655202511,-4.37498033044689,57.94060307528806,64.32329822747755,0.5904281820718325,-0.2090937329584861,0.1801219160805445,-1.2791157899165242,10.971667792634602,0.2999992370605469,0.7589854785558074,0.036970901489262076,-1.5953460650235414,1.6692878680020655,-0.7791875817671396,0.8531293847456638,2.027271270751946,23.015067078267666,-44.467825876580505,0.8161584832564027,7,0.7106037139892507,0.11211967468261008,-0.35227298736572976,-0.40000152587891336,-3.06060791015625,1,-0.08288946736083314,-1.857120836491156,41.64545440673828,1.2778510135965644,41.62121200561523,1.0,43.11817932128906,-0.08288946736083314
1958,2007-07-18,41.54545211791992,41.66363525390625,41.003028869628906,41.48484802246094,99366.0,0.0003647496261567351,3.44897172731827,-0.5714131568536153,60.04227668674269,64.42503167326062,0.6030698039249458,-0.20541833377755836,0.1403379129853164,-1.2720823261039271,11.40154946624648,0.6606063842773438,0.8362487627412705,0.033482742309573155,-1.591918246811808,1.6588837314309544,-0.7792177522511139,0.8461832368702602,1.9594564056396493,23.590313379582888,-44.80711025819365,0.8127004945606896,7,0.6954555511474609,0.09697151184082031,-0.36742115020751953,-0.4151496887207031,-3.527271270751953,2,-0.07840992991298879,1.640045655202511,41.53030395507813,-1.857120836491156,41.64545440673828,1.2778510135965644,41.62121200561523,-0.07840992991298879
1959,2007-07-19,41.4636344909668,41.57272720336914,41.22121047973633,41.51515197753906,158525.0,-0.001969352186152684,3.2181685015220527,-0.8500660917731478,55.96174446703018,63.573243909818544,0.7112244990935181,-0.05506376367922883,0.19781937220288626,-1.1722044659921238,11.111151598515642,0.3515167236328125,0.7987826222900409,-0.0936378479003892,-1.6563332710759937,1.4690575752752153,-0.8749855594881879,0.6877098636874095,1.9896606643676762,20.48331698809091,-45.38524290787218,0.7813477115878006,7,0.7772731781005859,0.1787891387939453,-0.28560352325439453,-0.1833324432373047,-2.7666664123535156,3,-0.10750560079297533,3.44897172731827,41.54545211791992,1.640045655202511,41.53030395507813,-1.857120836491156,41.64545440673828,-0.10750560079297533
1960,2007-07-20,41.33333206176758,41.66363525390625,41.21515274047852,41.39393997192383,66112.0,-0.0031425713350721196,-2.020424416812346,1.1764531654942614,52.254329035041955,61.2174130642132,0.8645062935255368,0.1356541553138868,0.3039190339185751,-1.0056910695462307,10.836340445556903,0.44848251342772727,0.7641729265347266,-0.2578796386718736,-1.7665755111609514,1.2508162338172042,-1.012227574916409,0.49646829757266175,2.0693819927062975,36.45492131122694,-26.45226727261845,0.754347936244538,7,0.9075756072998047,0.30909156799316406,-0.2280282974243164,0.06818389892578125,-2.5454559326171875,4,-0.10601170158422224,3.2181685015220527,41.4636344909668,3.44897172731827,41.54545211791992,1.640045655202511,41.53030395507813,-0.10601170158422224
1961,2007-07-23,41.42121124267578,41.4636344909668,41.28181838989258,41.3636360168457,82810.0,0.0021261092809279347,1.5532074460961565,-0.9499622356495468,45.9423810947905,59.397702619663725,0.5891835054301993,0.09186427629792604,0.19323840972592876,-1.0501905510470806,10.008193405970083,0.18181610107421875,0.762323449200828,-0.19500045776366903,-1.6732123869928088,1.2832114714654708,-0.9341064223782354,0.5441055068508973,1.9319333329547135,60.262104753946964,0.6906968774663511,0.7391059646145698,7,0.8196964263916016,0.22121238708496094,-0.3340892791748047,0.01212310791015625,-3.299999237060554,0,-0.09649575689503409,-2.020424416812346,41.33333206176758,3.2181685015220527,41.4636344909668,3.44897172731827,41.54545211791992,-0.09649575689503409
1962,2007-07-24,41.30302810668945,41.63333129882813,41.09394073486328,41.409088134765625,192419.0,-0.00285320328500116,-1.057820629434264,-1.8421122374610748,45.02882280695945,56.2940187202496,0.6046871966944352,0.2754838939791995,0.30670562685833147,-0.8819554315252205,9.407309810390135,0.5393905639648509,0.7429435617842941,-0.34575920104980185,-1.7618693365926248,1.070350934493021,-1.0538142688212133,0.3622958667216096,2.0015383796745283,45.41270629540231,-10.353583602417238,0.708055067771411,7,0.9378795623779297,0.33939552307128906,-0.21666431427001953,0.21969985961914062,-2.7272720336914062,1,-0.1013939618231291,1.5532074460961565,41.42121124267578,-2.020424416812346,41.33333206176758,3.2181685015220527,41.4636344909668,-0.1013939618231291
1963,2007-07-25,40.909088134765625,41.30302810668945,40.3121223449707,41.30302810668945,132046.0,-0.009537798800277941,4.030744947660963,3.7143114052440382,41.56300449132367,52.54944682827325,0.8186914152657465,0.7320140722542234,0.6926224683366371,-0.4456974586692368,8.742679937864414,0.99090576171875,0.5377661957498674,-0.75560817718506,-2.1281572476389385,0.6169408932688185,-1.4418827124120028,-0.0693336419581172,2.3478718241171705,44.170187783488714,-7.5486450386134365,0.6862745352269409,7,1.0257606506347656,0.7333354949951172,0.034852027893066406,0.6136398315429688,-0.909088134765625,2,-0.059629588462292826,-1.057820629434264,41.30302810668945,1.5532074460961565,41.42121124267578,-2.020424416812346,41.33333206176758,-0.059629588462292826
1964,2007-07-26,40.909088134765625,41.03636169433594,39.20000076293945,40.909088134765625,219951.0,0.0,13.428455820645006,-0.0,41.61228676174841,50.980587148736866,0.5278913043434414,0.8143380294446558,0.6800378269919207,-0.3857247174151297,8.429846615943669,1.8363609313964844,0.4215821247815228,-0.7813655853271513,-2.07029293835285,0.5075617676985473,-1.4258292618400006,-0.13690190881430198,2.2300783195606897,69.37260287971856,20.607086924914782,0.6444636765128479,7,-0.35454368591308594,0.4696998596191406,0.034852027893066406,0.6136398315429688,-1.8181800842285156,3,-0.07066662737810792,4.030744947660963,40.909088134765625,-1.057820629434264,41.30302810668945,1.5532074460961565,41.42121124267578,-0.07066662737810792
1965,2007-07-27,39.17272567749024,39.39393997192383,38.18181610107422,39.15151596069336,116318.0,-0.04244441850073355,4.228747737370413,100.0,15.738175024748145,46.23151371596367,2.10139501802459,2.5516944109806303,2.3833794914217563,1.3949291608605563,8.856236139633644,2.7272720336914062,0.17601614754683226,-2.4353036880493093,-4.1110649043485665,-0.7595424717500521,-3.2731842961989344,-1.5974230798996842,3.7300908353528612,28.709407887320353,-14.760037763845062,0.8378806081496271,7,0.7666664123535085,1.696969985961907,1.9151535034179616,2.3500022888183523,0.5272750854492116,4,-0.012145123696366777,13.428455820645006,40.909088134765625,4.030744947660963,40.909088134765625,-1.057820629434264,41.30302810668945,-0.012145123696366777
1966,2007-07-30,39.4151496887207,39.57575607299805,38.97575759887695,39.39393997192383,85004.0,0.006188591859201731,2.504433848758968,0.999999999999665,21.63258834721121,42.19728985728847,1.6867071738381725,2.2944500188080923,2.0470604208912064,1.1936238433695365,9.390768215941463,0.5999984741210938,-0.1538271842392689,-2.1087886810302763,-4.041604877968091,-0.1759724840924619,-3.075196779499187,-1.1423805825613655,3.109986791180887,35.733106099288825,-6.804406496145141,0.9664080984689074,7,0.5075759887695312,1.4545459747314453,1.7492446899414062,2.1075782775878906,1.0090904235839844,0,-0.015914529426481305,4.228747737370413,39.17272567749024,13.428455820645006,40.909088134765625,4.030744947660963,40.909088134765625,-0.015914529426481305
1967,2007-07-31,40.58484649658203,40.58484649658203,39.45454406738281,39.45454406738281,79678.0,0.029676325400231907,1.0,53.291726618705034,33.49823193896215,39.24795155197952,0.41213370331354326,1.0849118503659057,0.8068474893316733,0.07216811848927307,10.281287298734235,1.1696968078613281,-0.2534230017997601,-0.8784856796264648,-2.8508650871078913,1.0938937278549616,-1.864675383367178,0.1077040241142484,1.5928243530133699,76.9902970764122,35.12326852541776,0.9861897037407127,7,-0.6621208190917969,0.2848491668701172,0.4727296829223633,0.9378814697265625,-0.5545425415038991,1,-0.06070330932936474,2.504433848758968,39.4151496887207,4.228747737370413,39.17272567749024,13.428455820645006,40.909088134765625,-0.06070330932936474
1968,2007-08-01,40.26060485839844,40.63030242919922,38.93939208984375,39.84848403930664,106896.0,-0.007989229137798981,1.936842209876666,0.36461110623620496,25.93157603876152,35.911266171060774,0.5978203507846018,1.3597770459527965,1.0553513979389777,0.43899724108278804,11.356788970769632,1.6909103393554688,-0.39079609670971394,-1.1271211624145536,-3.16442246999722,0.9101801451681126,-2.1457718162058868,-0.1084705086232205,1.597397611315266,72.82380643109333,34.72947641196092,1.0186506537913327,8,-0.3378791809082031,0.6090908050537109,0.796971321105957,1.2621231079101562,-0.12424087524414062,2,-0.04184857111129392,1.0,40.58484649658203,2.504433848758968,39.4151496887207,4.228747737370413,39.17272567749024,-0.04184857111129392
1969,2007-08-02,40.78787612915039,41.51515197753906,40.396968841552734,40.60606002807617,191122.0,0.013096456762297315,-2.727286598934425,0.4411718424584625,41.610700625201645,34.72864079218964,-0.039546556329803195,0.7957379801569999,0.49109945907535035,-0.04630088610926464,11.919567344024655,1.254547119140625,-0.5138190189738694,-0.5506072998046889,-2.5963181232417156,1.4951035236323378,-1.5734627115232058,0.472248111913828,0.7760314310721554,78.18174119435028,37.02145153175569,1.0228554117185134,8,-0.8803024291992188,0.08181953430175781,0.23485088348388672,0.7348518371582031,-1.26666259765625,3,-0.01931642938837186,1.936842209876666,40.26060485839844,1.0,40.58484649658203,2.504433848758968,39.4151496887207,-0.01931642938837186
1970,2007-08-03,40.15151596069336,40.9151496887207,40.02121353149414,40.50606155395508,120400.0,-0.015601699054936469,-1.9063984422478264,-1.9500230791825772,36.61052088867731,33.69176743595483,0.45990754523194255,1.3754088525380155,1.1008832392301713,0.6323870894879917,12.806952949471476,0.8939361572265625,-0.6775673002389908,-1.1062099456787138,-3.2075151153652897,0.9950952240078621,-2.156862530521998,-0.05555736083542939,1.3636360168457031,47.0588845117147,3.9847761598947073,1.0506525848432877,8,-0.2439422607421875,0.7181797027587891,0.8295440673828125,1.3712120056152344,-0.6515159606933594,4,-0.02641513987154409,-2.727286598934425,40.78787612915039,1.936842209876666,40.26060485839844,1.0,40.58484649658203,-0.02641513987154409
1971,2007-08-06,39.34848403930664,39.87272644042969,38.642425537109375,39.87272644042969,195204.0,-0.020000039903172118,3.6936337109883794,1.478631834907792,32.59184047402937,32.30988051007371,1.0482366581206293,1.9920298648762014,1.8407899193364585,1.478877671841417,12.9902468849063,1.5090904235839844,-0.8369360949594835,-1.72606010437012,-3.822158907495428,0.370038698755188,-2.7741095059327776,-0.6780107028074625,2.166667938232422,24.577992956811336,-20.164579120581713,1.0480494015626542,8,0.5,1.5212116241455078,1.4060611724853516,2.174243927001953,0.8393936157226562,0,0.008933424812037627,-1.9063984422478264,40.15151596069336,-2.727286598934425,40.78787612915039,1.936842209876666,40.26060485839844,0.008933424812037627
1972,2007-08-07,39.82121276855469,40.28484725952149,39.37878799438477,39.96969604492188,53308.0,0.01201389941162212,1.326851298529499,0.28323400787328445,37.17892641992283,31.822760724362507,0.38354099793635044,1.3903468778089447,1.317235894719687,1.0399272064390388,12.930562196272543,0.9363632202148509,-0.9635314418031911,-1.1262102127075195,-3.2014085821182405,0.9489881567032015,-2.1638093974128765,-0.08861102800216258,1.4272723388671906,41.03374462863911,-6.120711041502538,1.0375991847053603,8,0.027271270751953125,1.048482894897461,0.9515142440795898,1.7015151977539062,0.1787872314453125,1,0.015143369621986702,3.6936337109883794,39.34848403930664,-1.9063984422478264,40.15151596069336,-2.727286598934425,40.78787612915039,0.015143369621986702
1973,2007-08-08,39.10606002807617,39.99696731567383,38.18181610107422,39.82121276855469,276348.0,-0.017959089911074866,2.403423944724786,4.816385777412163,33.97858917513156,30.974572103627306,0.9119376657478142,1.928731053562366,1.9853935690026887,1.7928809822873362,13.26350212828313,1.8151512145996094,-1.089790772869442,-1.666362953186038,-3.742932491034722,0.4102065846626459,-2.70464772211038,-0.628078184261696,1.897091558837893,27.727296655810047,-21.858997904712073,1.0382847689243435,8,0.7424240112304688,1.7636356353759766,1.8272733688354492,2.416667938232422,0.3181800842285156,2,0.023634289067689274,1.326851298529499,39.82121276855469,3.6936337109883794,39.34848403930664,-1.9063984422478264,40.15151596069336,0.023634289067689274
1974,2007-08-09,36.839393615722656,39.34545516967773,36.34242248535156,39.34545516967773,849981.0,-0.057962024574354065,1.396615262371973,3.5042326094957574,26.332591202352603,32.15172945669447,2.8391785308507167,3.900888777394748,4.164568842962467,4.067907111940038,13.444228119673578,3.0030326843261648,-1.2752389889531344,-3.6190900802612305,-6.067619591828432,-1.1705605686940288,-4.843354836044831,-2.3948253244776296,3.938051132324219,10.868156097414477,-38.711147051553134,1.2242647557836022,8,2.0893936157226562,3.110605239868164,4.01060676574707,4.6833343505859375,2.2727279663085938,3,0.08949578274340886,2.403423944724786,39.10606002807617,1.326851298529499,39.82121276855469,3.6936337109883794,39.34848403930664,0.08949578274340886
1975,2007-08-10,36.07575607299805,36.44242477416992,35.060604095458984,36.34848403930664,462864.0,-0.020728830411548826,4.999966872608616,0.10882732145113275,23.71870926601457,32.38352066989484,3.483655765793877,4.456247283852051,4.835117806068496,4.8246136439985605,15.39287627400341,1.7787895202636719,-1.448470377092626,-4.105454826354979,-7.176419696950752,-1.0344899557592058,-5.640937261652866,-2.5699723910570924,4.258186448779298,19.431560623408156,-27.60688873768378,1.5354824352978864,8,2.2121219635009766,3.2333335876464844,4.77424430847168,5.446971893310547,3.2878799438476562,4,0.09550617460447208,1.396615262371973,36.839393615722656,2.403423944724786,39.10606002807617,1.326851298529499,39.82121276855469,0.09550617460447208
1976,2007-08-13,37.90605926513672,38.08181762695313,36.71212005615234,37.14545440673828,228650.0,0.050734991899687776,1.4632155205532018,-2.788877388312306,35.705179264961146,32.62873703945028,1.5832746036150525,2.457427613534449,2.9406487397331915,3.000710197467633,16.93886659990478,2.0060615539550852,-1.599368953265511,-2.088181877136229,-5.23810491651566,1.0617411622432016,-3.6631433968259444,-0.5132203574465137,1.7950826454824238,54.46636154403338,6.923922234799953,1.5749615196897166,8,0.3818187713623047,1.4030303955078125,3.015152931213379,3.616668701171875,2.2666664123535227,0,0.042049761061004665,4.999966872608616,36.07575607299805,1.396615262371973,36.839393615722656,2.403423944724786,39.10606002807617,0.042049761061004665
1977,2007-08-14,38.0878791809082,38.175758361816406,37.51818084716797,37.81818008422852,135923.0,0.004796592399640698,1.9523695343141452,0.35458503019237936,37.91224399267636,33.95992236766304,1.128707188317513,2.1128115904320595,2.6886143191347998,2.8175093252609855,18.636914470000544,0.6575775146484375,-1.4386434418214051,-1.7342407226562528,-4.906879820950742,1.4383983756382364,-3.320560271803501,-0.1479211735090047,1.0563981918917236,61.32601979230904,12.805248901580718,1.5863195491472462,8,0.1999988555908203,1.2212104797363281,3.4121198654174805,3.4348487854003906,2.757575988769524,1,0.0551356105743408,1.4632155205532018,37.90605926513672,4.999966872608616,36.07575607299805,1.396615262371973,36.839393615722656,0.0551356105743408
1978,2007-08-15,38.28787612915039,38.42424011230469,37.36969757080078,37.727272033691406,161914.0,0.005250934222203574,1.5309059614653953,2.0786280056577633,38.958384017837936,33.66522052240041,0.6922479146899292,1.7457579629342064,2.4739860230957476,2.6196512888048886,20.012215479904214,1.0545425415039062,-1.3435957070790039,-1.3713649749755845,-4.505732182169844,1.7630022322186747,-2.938548578572714,0.1958186286215451,0.3663604503686244,75.31818440807385,28.219099299488192,1.5671836035971296,8,-0.2999992370605469,1.0212135314941406,3.3462142944335938,3.234851837158203,2.1121253967285156,2,0.044717128343039425,1.9523695343141452,38.0878791809082,1.4632155205532018,37.90605926513672,4.999966872608616,36.07575607299805,0.044717128343039425
1979,2007-08-16,37.00606155395508,38.06060409545898,36.52121353149414,37.75757598876953,85116.0,-0.03347834105165748,1.267860705464511,-1.3405439612408903,40.50969585738858,34.09846218559055,1.5435141909197085,2.821141055115689,3.7443385533987197,3.9058498518216354,21.602603422658404,1.76666259765625,-1.433359041212995,-2.4303009033203153,-5.657006993268645,0.7964051866280144,-4.043653948294484,-0.8169478583461469,1.4181785583496094,57.837930404862114,8.065155887352027,1.6133530449741655,8,0.6666641235351562,2.303028106689453,4.654543876647949,4.516666412353516,2.8151512145996094,3,0.0653454719796076,1.5309059614653953,38.28787612915039,1.9523695343141452,38.0878791809082,1.4632155205532018,37.90605926513672,0.0653454719796076
1980,2007-08-17,36.951515197753906,37.396968841552734,36.003028869628906,36.666664123535156,168514.0,-0.001473984366632597,1.3711334185543997,-0.3790360650744905,39.02834401515921,34.813629245716086,1.2252531485306193,2.6673367551295257,3.783817434084689,3.962620470845394,23.470998007019155,1.3939399719238281,-1.4654364868516865,-2.265756416320798,-5.544755274384414,1.0132424417428183,-3.905255845352606,-0.6262569872889898,1.4727249145507812,39.17404278516353,-11.86347111646463,1.6394994290318081,8,0.7212104797363281,2.357574462890625,4.768939018249512,4.5712127685546875,2.8212127685546875,4,0.05847138805308516,1.267860705464511,37.00606155395508,1.5309059614653953,38.28787612915039,1.9523695343141452,38.0878791809082,0.05847138805308516
1981,2007-08-20,37.42424011230469,37.57272720336914,37.06060409545898,37.06060409545898,74883.0,0.012793113138145795,-1.8166797797009517,1.2765829226484071,34.99279466348652,34.57072571722317,0.5038552438784407,1.9814029696745479,3.2579304569801977,3.5006975029511125,25.385290918824467,0.6212120056152344,-1.6718431184956017,-1.5931829452514634,-4.7928550451321925,1.6064891546292657,-3.193018995191828,0.006653104688901124,0.6363639831542898,58.69835797991511,10.491623788868658,1.5998360499403634,8,0.10454559326171875,1.0606060028076172,4.403789520263672,4.098487854003906,1.7575759887695312,0,0.05182191805955627,1.3711334185543997,36.951515197753906,1.267860705464511,37.00606155395508,1.5309059614653953,38.28787612915039,0.05182191805955627
1982,2007-08-21,37.115150451660156,37.42424011230469,36.96969604492188,37.34545516967773,68778.0,-0.008259076462661552,1.3437681330461184,-0.6333385785470439,35.04321813093647,34.68901782342371,0.4344048090235759,2.0666171778136047,3.518157914200458,3.814546805361104,27.190040585898533,0.4545440673828054,-1.8214225141814069,-1.6928787231445312,-4.809819430107403,1.4240619838183406,-3.2513490766259707,-0.13440836966309178,0.5854536437988216,45.93244746386516,0.8049240379076537,1.5584703534814373,8,0.08787918090820312,1.2636356353759766,4.826515197753906,4.4075775146484375,2.1727256774902344,1,0.08238078489840306,-1.8166797797009517,37.42424011230469,1.3711334185543997,36.951515197753906,1.267860705464511,37.00606155395508,0.08238078489840306
1983,2007-08-22,38.46969604492188,39.063636779785156,36.82121276855469,36.96969604492188,349008.0,0.036495759192083144,-1.4957882580710704,-6.513110165140247,39.780927015918465,36.18327735826436,-1.139759846861672,0.5480467668326909,2.140228555574822,2.4728793017897246,27.740780013665255,2.2424240112304688,-1.851506414693901,-0.21636352539061932,-3.1739676722804617,2.741240621499223,-1.695165598835537,1.2624385480542983,-3.4090919494628977,80.59402732077,38.009837022896974,1.47880207344492,8,-1.4075756072998118,-0.10757637023926492,3.4719696044921804,3.0530319213867116,2.1484832763671804,2,0.061756638835451794,1.3437681330461184,37.115150451660156,-1.8166797797009517,37.42424011230469,1.3711334185543997,36.951515197753906,0.061756638835451794
1984,2007-08-23,38.01818084716797,38.693939208984375,37.951515197753906,38.56666564941406,82113.0,-0.011736905777125717,-1.1777837456779348,-0.3656565348307292,40.4399685321607,38.04119505450282,-0.5626141019559796,0.8135909655284266,2.560677469284485,2.929794087394143,27.334672020206728,0.7424240112304688,-1.970304595210635,-0.5233333587646456,-3.300556304130076,2.253889586600785,-1.9119448314473573,0.8652781139180661,-2.877516098022461,65.8415594775152,22.8392683236224,1.3886114726827141,8,-0.4848480224609375,0.34393882751464844,3.9234848022460938,3.504547119140625,1.5272712707519531,3,0.06264951730030921,-1.4957882580710704,38.46969604492188,1.3437681330461184,37.115150451660156,-1.8166797797009517,37.42424011230469,0.06264951730030921
1985,2007-08-24,38.69696807861328,38.727272033691406,37.95757675170898,37.95757675170898,59970.0,0.017854279618849223,-1.0819700041789635,-1.3480616488851307,47.04750959523511,39.301453980088816,-0.928078013566136,0.10259369456907308,1.841952040700825,2.249860375733718,26.179739003847025,0.769695281982429,-1.9938550770712524,0.17924175262451314,-2.5833281927368503,2.9418116979858766,-1.2020432200561686,1.5605267253051949,-3.477843888854977,83.64855623488104,36.73293259551732,1.3812849726806833,8,-1.16363525390625,-0.33484840393066406,3.2446975708007812,2.8257598876953125,0.6969718933105469,4,0.029052526483663854,-1.1777837456779348,38.01818084716797,-1.4957882580710704,38.46969604492188,1.3437681330461184,37.115150451660156,0.029052526483663854
1986,2007-08-27,38.78787612915039,39.18181610107422,38.57575607299805,38.78787612915039,46632.0,0.0023492292820570526,-1.8571557026220191,0.0,45.14934126104987,40.105575898796985,-0.9842503505985647,-0.03975594235228641,1.7194470159119177,2.1574519426950474,25.082761713653877,0.6060600280761719,-1.708227645046506,0.3015134811401339,-2.4322502231813203,3.035277185461588,-1.0653683710205897,1.6683953333008574,-3.491861687591552,83.31189461198608,34.17949504717241,1.3668818521607256,8,-1.1954536437988281,-0.44090843200683594,3.153789520263672,2.734851837158203,0.6090927124023438,0,0.025390713167150025,-1.0819700041789635,38.69696807861328,-1.1777837456779348,38.01818084716797,-1.4957882580710704,38.46969604492188,0.025390713167150025
1987,2007-08-28,38.12121200561523,39.390907287597656,37.88787841796875,39.390907287597656,58604.0,-0.017187435613009616,1.3675426552458667,-100.0,45.35581348996478,40.81640139569997,-0.349069067859034,0.45626854522162574,2.3444553149830156,2.8182399644358114,25.353707539619368,1.5030288696289062,-1.3049395617148534,-0.24196891784668395,-2.793549634980401,2.3096117992870333,-1.5177592764135426,1.0338214407201747,-2.669765497675776,50.58964119768985,-1.1987088484120605,1.27579035856686,8,-0.424243927001946,0.22575569152832742,3.8204536437988352,3.4015159606933665,1.2727279663086009,1,0.027821888121048355,-1.8571557026220191,38.78787612915039,-1.0819700041789635,38.69696807861328,-1.1777837456779348,38.01818084716797,0.027821888121048355
1988,2007-08-29,38.57575607299805,38.81818008422852,37.88181686401367,38.12121200561523,69036.0,0.011923652042224342,-1.006490427845095,-0.35799461007141864,59.87591132233241,42.96820311402706,-0.8476191485311162,-0.13804999356972303,1.8451562222612452,2.3573066352969434,25.24851103995218,0.9363632202148509,-1.1299816642268823,0.2968175888061495,-2.0973953716500446,2.6910305492623436,-0.900288891421944,1.493924069034243,-2.887941918279104,45.983938280936,-10.526946269030063,1.1971064802280955,8,-0.8787879943847656,-0.28787803649902344,3.3659095764160156,2.946971893310547,1.06060791015625,2,0.01846030068224147,1.3675426552458667,38.12121200561523,-1.8571557026220191,38.78787612915039,-1.0819700041789635,38.69696807861328,0.01846030068224147
1989,2007-08-30,40.0,40.15151596069336,38.75151443481445,38.75151443481445,181401.0,0.0369207002529468,-1.2427196035235561,2.746676625600011,70.75989191392661,46.49393065833455,-2.0143404991672895,-1.7121277352656818,0.41161552884072705,0.9387613106878803,25.731202404479873,1.5757598876953125,-0.9606011941811445,1.7604553222656278,-0.4809944797123791,4.001905124243635,0.6397304212766244,2.8811802232546313,-4.090000257308333,93.32440318124064,30.796255886619207,1.1207249009890028,8,-1.5136356353759766,-1.7121219635009766,1.7886362075805664,1.5227279663085938,0.25757598876953125,3,0.015454483032226518,-1.006490427845095,38.57575607299805,1.3675426552458667,38.12121200561523,-1.8571557026220191,38.78787612915039,0.015454483032226518
1990,2007-08-31,39.09090805053711,40.58484649658203,38.6363639831543,40.30302810668945,265108.0,-0.02272729873657231,1.1945375335120643,-0.9708723031749281,56.94494815901329,48.93305882450419,-0.8603348577933545,-0.9344791669244898,1.2975292063628459,1.849678147173293,25.891363190473264,1.9484825134277344,-0.8325852367417568,0.9043937683105483,-1.1920896391313036,3.0008771757524,-0.14384793541037766,1.9526354720314743,-2.8415870104053056,44.730963062901594,-18.039637284957784,1.0482417037209257,8,-0.38787841796875,-0.8030300140380859,1.875758171081543,2.395456314086914,0.7151527404785156,4,0.011627871800654388,-1.2427196035235561,40.0,-1.006490427845095,38.57575607299805,1.3675426552458667,38.12121200561523,0.011627871800654388
1991,2007-09-03,39.70000076293945,39.896968841552734,39.09090805053711,39.09090805053711,93192.0,0.015581441894747083,-1.6467589403143985,-0.5025019669551534,58.99865938270277,51.59477451914489,-1.2434215041902235,-1.5978072729174855,0.663261276035513,1.2491641347419673,25.103637783516753,0.806060791015625,-0.6092244727814062,1.49591064453125,-0.646969469980526,3.638790759043026,0.42447058727535847,2.5673507017871415,-3.017127177162628,67.26466765361292,4.133240672630336,1.0714400572558884,9,-0.9969711303710938,-1.4121227264404297,0.7045431137084961,1.2772712707519531,0.2545433044433594,0,-0.007709339675916027,1.1945375335120643,39.09090805053711,-1.2427196035235561,40.0,-1.006490427845095,38.57575607299805,-0.007709339675916027
1992,2007-09-04,40.42424011230469,40.56060409545898,39.84848403930664,39.84848403930664,156845.0,0.018242804419321912,-1.473686651516231,0.9452683660048851,61.265594329576054,53.98195977621796,-1.6191771916524047,-2.397472612776369,-0.06956220997487605,0.5375116981987418,24.87435213163979,0.8606033325195241,-0.32302052596415365,2.1899986267089844,-0.06283539481164269,4.442832648229611,1.0635816159486708,3.316415637469298,-3.351169235447344,94.05828251595085,31.127162343088713,1.1264170107603142,9,-1.190908432006836,-2.136362075805664,-0.028029441833496094,0.5530319213867188,-0.9878768920898366,1,-0.025412259275574223,-1.6467589403143985,39.70000076293945,1.1945375335120643,39.09090805053711,-1.2427196035235561,40.0,-0.025412259275574223
1993,2007-09-05,40.03030395507813,40.60303115844727,39.87878799438477,40.42424011230469,159271.0,-0.009745047925010852,-1.0782678182435592,-0.6842066904744428,67.59522506410777,56.99921050198985,-1.0958264166859095,-2.0350839771752547,0.3129891247652168,0.9377590794158195,23.917764692833412,0.7242431640625,-0.013868108011294566,1.7498502731323313,-0.6134904418598737,4.113190988124536,0.5681799156362288,2.931520630628434,-2.6060555162483183,70.8782853263506,7.00123518534005,1.1816703574961043,9,-0.7878799438476634,-1.7424259185791087,0.3659067153930593,0.9469680786132741,-0.13939666748047586,2,-0.0158970559870949,-1.473686651516231,40.42424011230469,-1.6467589403143985,39.70000076293945,1.1945375335120643,39.09090805053711,-0.0158970559870949
1994,2007-09-06,40.1363639831543,40.53636169433594,39.91818237304688,40.0,120245.0,0.002649493448642959,-3.1212059560292924,-0.3461575705930263,68.41923426688979,59.37384657661815,-0.972045290845621,-1.9831562054976146,0.20289181199551365,0.8423199683742553,22.025668109178714,0.6181793212890554,0.3465725377547244,1.6910617828369112,-0.7087101402467155,4.090833705920538,0.4911758212951014,2.890947744378721,-2.330661617970385,76.27116671515829,8.886444900036949,1.1998859615418132,9,-0.8939399719238281,-1.8484859466552734,0.25984668731689453,0.8409080505371094,-0.5424232482910156,3,-0.01245753103619096,-1.0782678182435592,40.03030395507813,-1.473686651516231,40.42424011230469,-1.6467589403143985,39.70000076293945,-0.01245753103619096
1995,2007-09-07,39.52121353149414,40.30302810668945,39.29697036743164,40.30302810668945,176272.0,-0.015326511686966526,1.5736479497238325,-5.733292304249308,61.93106962881675,61.23848306192558,-0.2544367503460734,-1.1559099514924043,0.7929992501985765,1.4510742220054453,19.349199128296295,1.0060577392578125,0.5609400527149688,0.9036384582519545,-1.2632937696510709,3.07057068615498,-0.17982765569956172,1.9871045722034708,-1.3798317111186265,28.45704021756118,-38.372996916296636,1.083466113951514,9,-0.2787895202636719,-1.5333366394042969,0.8674211502075195,1.3863601684570312,0.17575454711914062,4,0.018632081140134815,-3.1212059560292924,40.1363639831543,-1.0782678182435592,40.03030395507813,-1.473686651516231,40.42424011230469,0.018632081140134815
1996,2007-09-10,39.5,40.47575759887695,39.15757369995117,39.54545211791992,144262.0,-0.0005367631608081957,-2.609955861996918,0.058136698089271424,64.02853934661805,63.3132303793315,-0.13587400121532767,-1.0636958888738661,0.7795171053392238,1.4632839864759717,18.03353037384762,1.3181838989257812,0.8133423738935335,0.8027278900146513,-1.3712553198372106,2.976711099866513,-0.2842637149112761,1.8897194949405787,-1.0632202590558748,23.6898220723216,-43.892345510829514,1.0869916049259298,9,-0.25757598876953125,-1.668182373046875,0.8886346817016602,1.4075736999511719,0.16363525390625,0,0.007748374456091778,1.5736479497238325,39.52121353149414,-3.1212059560292924,40.1363639831543,-1.0782678182435592,40.03030395507813,0.007748374456091778
1997,2007-09-11,40.1878776550293,40.245452880859375,39.54545211791992,39.92424011230469,94759.0,0.017414624177956917,2.6960029003897397,-5.800335711288292,60.967129122129975,63.43447680153123,-0.5584978324146022,-1.6718994531530598,0.04165505335603825,0.7717627346812392,16.723515717563835,0.745452880859375,0.9551099977810864,1.3856056213378878,-0.8659206307736653,3.637131873449441,0.2598424952821077,2.511368747393668,-1.491147743984797,71.27874632506206,5.121798676251672,1.1257631260557774,9,-0.5681800842285156,-2.356060028076172,0.17121219635009766,0.6818180084228516,-0.33030319213866477,1,-0.005806068925794161,-2.609955861996918,39.5,1.5736479497238325,39.52121353149414,-3.1212059560292924,40.1363639831543,-0.005806068925794161
1998,2007-09-12,40.0,40.03030395507813,39.69091033935547,40.02121353149414,93581.0,-0.004674983253458387,16.230560666208923,-0.08046475958964565,63.09049622344468,62.582321724811,-0.16466099753747443,-1.4220882755075905,0.1771161112944668,0.95820583219448,15.550744934376587,0.4969673156738281,1.121277858004504,1.1121217727661161,-1.1867516552628246,3.410995200795057,-0.037314941248354216,2.2615584867805865,-1.0745139392671703,61.099045210698286,-4.8872121883632005,1.1494367140144701,9,-0.38030242919921875,-2.168182373046875,0.35908985137939453,0.8696956634521484,-0.28787994384766336,2,-0.014090919494628706,2.6960029003897397,40.1878776550293,-2.609955861996918,39.5,1.5736479497238325,39.52121353149414,-0.014090919494628706
1999,2007-09-13,39.42424011230469,39.96666717529297,39.10303115844727,39.93939208984375,96802.0,-0.014393997192382768,2.031886115277455,24.284121560870346,54.87012987012987,62.35178635937951,0.35854314090381223,-0.6913200151596186,0.6926883050167447,1.529700873882767,13.957676238014399,0.8969688415527273,1.3358427631742344,0.4154529571533203,-1.7148774414313905,2.545783355738031,-0.6497122421390316,1.4806181564456722,1.1787910461425852,23.399341951690854,-38.68582281117335,1.065165199292355,9,0.4227294921875,-1.5924224853515625,0.934849739074707,1.445455551147461,-0.09090805053710938,3,0.01183706201980339,16.230560666208923,40.0,2.6960029003897397,40.1878776550293,-2.609955861996918,39.5,0.01183706201980339
2000,2007-09-14,39.11212158203125,39.51515197753906,38.84848403930664,39.51515197753906,101791.0,-0.007916919372049525,2.3082762276151896,0.7823524184710169,52.108812010346696,61.586247762451066,0.7531936170761284,-0.22033133917840786,0.9399467687570535,1.840196081797366,12.125520007694785,0.6666679382324219,1.3532435491702373,-0.004695892333984375,-1.9021656887003644,1.8927739040323956,-0.9534307905171744,0.9440390058492056,1.4609095764160216,16.201181489990155,-41.41444086007429,0.948734898183189,9,0.6136360168457031,-1.280303955078125,0.3272714614868164,0.8378772735595703,-1.6878814697265625,4,0.012318921432617591,2.031886115277455,39.42424011230469,16.230560666208923,40.0,2.6960029003897397,40.1878776550293,0.012318921432617591
2001,2007-09-17,39.3636360168457,39.46666717529297,38.85757446289063,39.09090805053711,112596.0,0.006430600658850594,1.5442985531263647,-0.6766932949683868,58.5416732231839,61.28358986174082,0.5017081180057374,-0.33634602120203283,0.5850068013434111,1.582649795729779,10.35214314227606,0.6090927124023366,1.1325264829457353,0.14984874725341513,-1.5736665513339645,1.8733640458407947,-0.7119089020402782,1.0116063965471085,1.1404132568359415,36.876411428509016,-20.73452196822599,0.8617576492936913,9,0.36212158203125,-1.0606060028076172,-0.5651521682739258,-0.054546356201171875,-1.7999992370605469,0,0.008468020119506425,2.3082762276151896,39.11212158203125,2.031886115277455,39.42424011230469,16.230560666208923,40.0,0.008468020119506425
2002,2007-09-18,40.17272567749024,40.17272567749024,38.96060562133789,38.9636344909668,293208.0,0.020554240982674665,1.005010159138796,4.4333230760623525,60.46882080100354,60.49176716584036,-0.3875676946946598,-0.9535119465347677,-0.29933335709114317,0.7623980278562712,8.292238777030631,1.2121200561523509,1.1667220395483824,0.8060596466064496,-0.6562922254917893,2.2684115187046885,0.07488371055733012,1.537235582655569,0.2651009868163996,100.0,39.228035916559456,0.7311759360491183,9,-0.4803028106689524,-1.8696956634521555,-1.3742418289184641,-0.8636360168457102,-2.599998474121101,1,-0.012672538768492059,1.5442985531263647,39.3636360168457,2.3082762276151896,39.11212158203125,2.031886115277455,39.42424011230469,-0.012672538768492059
2003,2007-09-19,40.84545516967773,40.909088134765625,40.30302810668945,40.30302810668945,127521.0,0.016745926019265278,-1.2346231205254792,0.4486237837428454,56.148092832093404,59.12830700641854,-1.0420955117633355,-1.5169019842842673,-1.0488629199917199,0.0881112280629921,7.750546326409996,0.7363624572753835,1.150022330692373,1.3600011825561467,-0.17949957931401173,2.899501944426305,0.5902508016210675,2.129751563491226,-1.9969711303710866,96.91192669042405,38.59462617063356,0.7697503809350785,9,-0.9666690826415945,-2.3893966674804616,-2.04697132110595,-1.536365509033196,-2.8454551696777273,2,-0.024185817067854942,1.005010159138796,40.17272567749024,1.5442985531263647,39.3636360168457,2.3082762276151896,39.11212158203125,-0.024185817067854942
2004,2007-09-20,40.400001525878906,40.96666717529297,40.19696807861328,40.85757446289063,249054.0,-0.01090583130848577,1.278030551070868,-0.8435658325949297,60.20797229098516,58.936851746659464,-0.6205718509517268,-0.9316239779429836,-0.7034786696221289,0.5302724127357266,7.140756247233761,0.7696990966796875,1.0337157357031188,0.7954565048217788,-0.6304430691266774,2.221356078770235,0.0825067178475507,1.5084062917960068,-1.510305404663086,73.24756109201125,12.665919374173413,0.712949786974229,9,-0.49242591857910156,-1.9151535034179688,-1.7515182495117188,-1.090911865234375,-0.10000228881835938,3,-0.017026768409549087,-1.2346231205254792,40.84545516967773,1.005010159138796,40.17272567749024,1.5442985531263647,39.3636360168457,-0.017026768409549087
2005,2007-09-21,39.82121276855469,40.599998474121094,39.31818008422852,40.063636779785156,169573.0,-0.014326453848113485,-1.0533909387565659,0.5298040850354232,50.94966804207889,57.483643823932894,0.005863636106155923,-0.2785737398610877,-0.18528898156016993,1.0908539818602918,6.338334604118521,1.281818389892571,0.8705522705223601,0.16045551300048544,-1.2020269949619617,1.5229380209629326,-0.5207857409807417,0.8416967669817126,-0.8484378051757844,45.689708185774094,-13.466326144502965,0.6812412539812237,9,0.08636283874511719,-1.33636474609375,-1.3303050994873047,-0.5121231079101562,-0.21515274047851562,4,-0.012251779211816749,1.278030551070868,40.400001525878906,-1.2346231205254792,40.84545516967773,1.005010159138796,40.17272567749024,-0.012251779211816749
2006,2007-09-24,39.772727966308594,39.96969604492188,39.3606071472168,39.69696807861328,112539.0,-0.001217562170391262,1.5935449288544772,-0.3125098347757671,44.29104537480743,55.63074562978594,0.10851478649275492,-0.16076578810979214,-0.19999759236339543,1.101310654060505,5.869221212385918,0.6090888977050852,0.67942642038917,0.06272811889648722,-1.236650080459654,1.3621063182526285,-0.5869609807815834,0.7124172185745579,-0.7201973144531308,40.48342102811114,-13.668742194999744,0.6496890996780693,9,0.13484764099121094,-0.8787879943847656,-1.281820297241211,-0.4636383056640625,-0.254547119140625,0,-0.05904769358524531,-1.0533909387565659,39.82121276855469,1.278030551070868,40.400001525878906,-1.2346231205254792,40.84545516967773,-0.05904769358524531
2007,2007-09-25,39.18181610107422,40.04545211791992,38.78787612915039,39.80302810668945,124188.0,-0.014857212352517912,1.2739742090795905,-8.199748237663645,42.81311633894335,53.37770342039691,0.6053701145262806,0.5414377183626584,0.32326371221223127,1.6494045218873694,5.119760915822096,1.2575759887695312,0.58073733226162,-0.5812139511108398,-1.6784170757929857,0.515989173571306,-1.1298155134519163,-0.032612388769763356,1.78485107421875,18.08066783738972,-32.55307628143684,0.5486015623410739,9,0.6954555511474609,-0.2878761291503906,-1.1750001907348633,0.1272735595703125,0.8181838989257812,1,-0.041299242411703796,1.5935449288544772,39.772727966308594,-1.0533909387565659,39.82121276855469,1.278030551070868,40.400001525878906,-0.041299242411703796
2008,2007-09-26,39.28787612915039,39.64848327636719,38.8242416381836,39.18181610107422,95277.0,0.0027068686097289074,-1.0073859017535884,-0.17073080867317175,42.81311633894342,52.03803525026508,0.43323114969807364,0.5180226637883294,0.14890239698004848,1.5090791899117164,4.325965513297341,0.8242416381835866,0.4648020317447319,-0.5107599258422866,-1.4850727265879726,0.46355287490339947,-0.997916326215126,-0.023603525469447106,1.6352152252197243,22.948506277608434,-23.432591083289086,0.4871564003728417,9,0.5893955230712891,-0.3939361572265625,-1.4969682693481445,0.021213531494140625,0.4090919494628906,2,-0.04365593396148648,1.2739742090795905,39.18181610107422,1.5935449288544772,39.772727966308594,-1.0533909387565659,39.82121276855469,-0.04365593396148648
2009,2007-09-27,40.61817932128906,40.83030319213867,39.08181762695313,39.18181610107422,181886.0,0.03386039977741695,-1.1370424419878782,13.542927022263784,58.287514618854985,52.72455776232157,-0.7933282123657506,-0.8048590422073829,-1.233014437374429,0.15276936277722086,4.493950156517462,1.7484855651855398,0.3664205125537876,0.7886343002319336,-0.2496945446843526,1.8269631451482198,0.26946987777378695,1.3077987226900802,0.2622077285766551,89.6141274910816,39.27350426488566,0.5191644224581436,9,-0.7409076690673828,-1.1939373016357422,-2.9060592651367188,-1.3090896606445312,-1.2575721740722656,3,-0.06445831312573891,-1.0073859017535884,39.28787612915039,1.2739742090795905,39.18181610107422,1.5935449288544772,39.772727966308594,-0.06445831312573891
2010,2007-09-28,39.54545211791992,40.75757598876953,39.154544830322266,40.70000076293945,203649.0,-0.026410026773575623,1.5250567833579696,-0.8037999224505622,50.29630974377848,51.80840626460985,0.3881491276358702,0.3200780496596991,-0.22122954210936285,1.1940525715487809,4.813910578912963,1.6030311584472656,0.23396304505963883,-0.3068201065063505,-1.295801075011859,0.6821608619991579,-0.8013105907591083,0.18767037774640727,1.293084713531492,37.091948226592706,-15.933274400679338,0.49449048425275555,9,0.3318195343017578,-0.12121009826660156,-1.5977258682250977,-0.23636245727539062,-0.6878776550292898,4,0.019080503034600627,-1.1370424419878782,40.61817932128906,-1.0073859017535884,39.28787612915039,1.2739742090795905,39.18181610107422,0.019080503034600627
2011,2007-10-01,39.39393997192383,40.11817932128906,39.245452880859375,39.60908889770508,165221.0,-0.003831341858080206,-2.408268156424581,0.18634894831790338,44.43501465271983,50.02687224813389,0.6083907313758914,0.47166788971779994,-0.13650982906727904,1.3133559060021156,5.151162060114914,0.8727264404296875,0.2153476818743698,-0.4430292129516573,-1.451216135535148,0.5651577096318334,-0.9471226742434027,0.061064248340088056,1.4363632202148438,29.673707999477035,-20.173319920139324,0.5040934612917441,10,0.48333168029785156,0.030302047729492188,-1.446213722229004,-0.08485031127929688,-0.6848487854003906,0,0.005384585961788035,1.5250567833579696,39.54545211791992,-1.1370424419878782,40.61817932128906,-1.0073859017535884,39.28787612915039,0.005384585961788035
2012,2007-10-02,39.396968841552734,39.63333129882813,39.35454559326172,39.39393997192383,84579.0,7.68866894518272e-05,-5.814807907497376,-0.014078014184397162,45.66069888438283,48.861606253943826,0.5405981348805327,0.40868596563100823,-0.20386307258436887,1.2876794694133125,5.0200779964956785,0.27878570556641336,0.24820199901392215,-0.3886367797851591,-1.3752890657192083,0.5980155061488901,-0.8819629227521801,0.10468936318186195,1.3924858093261747,28.54983199493392,-19.05292145780628,0.49332614296702293,10,0.4803028106689453,0.027273178100585938,-1.4272737503051758,-0.08787918090820312,-1.5181808471679616,1,0.0030766835413842397,-2.408268156424581,39.39393997192383,1.5250567833579696,39.54545211791992,-1.1370424419878782,40.61817932128906,0.0030766835413842397
2013,2007-10-03,39.39393997192383,39.69091033935547,39.24242401123047,39.57575607299805,135326.0,-7.688077834333562e-05,1.1764596986189788,-60.02770780856423,49.76237985119947,47.70098487174541,0.35322175616305174,0.38113668223950015,-0.25382019608633755,1.2684906150951178,4.805798524530402,0.448486328125,0.2084774484794707,-0.35984745025634624,-1.3542866980953718,0.6345917975826794,-0.857067074175859,0.13737217366316656,1.3554831085205095,17.851010679494816,-31.45782749798609,0.4972196239195112,10,0.4151496887207031,0.030302047729492188,-1.3719720840454102,-0.08485031127929688,-1.4606056213378906,2,0.015384600486981315,-5.814807907497376,39.396968841552734,-2.408268156424581,39.39393997192383,1.5250567833579696,39.54545211791992,0.015384600486981315
2014,2007-10-04,39.6363639831543,39.81818008422852,39.32121276855469,39.39393997192383,277011.0,0.0061538401947924815,-1.5624901652242695,-1.3333473207167135,54.15665766335269,48.05731705188694,-0.009963510382178242,0.10470139320302252,-0.5475056686531872,1.0028556609953512,4.628354538336673,0.49696731567383523,0.08885904357437369,-0.0924234390258789,-1.0713856363314491,0.8865387582796913,-0.5819045376786605,0.39705765962690265,1.0738281582641633,30.056755309655543,-22.471697432138228,0.48948109865278466,10,0.17272567749023438,0.16515159606933594,-1.6439409255981445,-0.3272743225097656,-1.6484870910644531,3,0.001529002394991208,1.1764596986189788,39.39393997192383,-5.814807907497376,39.396968841552734,-2.408268156424581,39.39393997192383,0.001529002394991208
2015,2007-10-05,40.25757598876953,40.46060562133789,39.54545211791992,39.69696807861328,84275.0,0.015672779821056526,-1.1192943400560076,2.312509834775767,56.69542270925466,49.43558120015885,-0.6289039497252773,-0.48329438349614406,-1.157840782214386,0.3618093879418609,5.211576019679851,0.9151535034179688,-0.028789312517702115,0.4919704437255845,-0.5092563950198965,1.4931972824710655,-0.008642975647155993,0.992583863098325,0.41416983240356586,83.333385524474,27.634321541720908,0.5006134193727403,10,-0.448486328125,-0.45606040954589844,-1.8704547882080078,-0.948486328125,-2.9575767517089844,4,-0.022280746406662888,-1.5624901652242695,39.6363639831543,1.1764596986189788,39.39393997192383,-5.814807907497376,39.396968841552734,-0.022280746406662888
2016,2007-10-08,39.806060791015625,40.451515197753906,39.60908889770508,39.80908966064453,68135.0,-0.011215657839902304,-3.244253536285363,-0.0054028307022319,47.098334634447276,49.91171656632596,-0.19239571605422867,-0.008088946322956758,-0.7082863266475385,0.7594549222005469,5.682977297079414,0.8424263000488281,-0.16300284323189373,0.025152206420898438,-0.9683073287859827,1.0186117416277796,-0.4715775611825421,0.521881974024339,0.8280076363170181,46.26869878091934,-3.66852205579049,0.49672976760343907,10,0.021211624145507812,0.07121086120605469,-1.3106069564819336,-0.49697113037109375,-2.751514434814453,0,-0.023827686268797277,-1.1192943400560076,40.25757598876953,-1.5624901652242695,39.6363639831543,1.1764596986189788,39.39393997192383,-0.023827686268797277
2017,2007-10-09,39.95454406738281,40.115150451660156,39.654544830322266,39.96969604492188,93419.0,0.0037301675527938727,2.009896300727889,5.002518891690003,42.31169079135796,49.85600261659424,-0.24556411447711923,-0.18440375996307523,-0.8947539762155898,0.563224740244948,6.179853685269012,0.4606056213378906,-0.18235819319776425,0.18530216217040874,-0.7934050417073379,1.1640093660481554,-0.3040514397684646,0.6746557641092821,0.6426005139861886,58.45762653481097,13.864963649591587,0.48935360193887323,10,0.0015163421630859375,-0.07727241516113281,-1.459090232849121,-0.6454544067382812,-2.2121200561523438,1,-0.031171745540605755,-3.244253536285363,39.806060791015625,-1.1192943400560076,40.25757598876953,-1.5624901652242695,39.6363639831543,-0.031171745540605755
2018,2007-10-10,39.43636322021485,39.909088134765625,39.24242401123047,39.909088134765625,88367.0,-0.012969259423760593,1.8205161311147335,31.19889224570494,41.78716569890311,48.02263051437736,0.3306679366708707,0.3050245277367267,-0.41090908810778615,1.0301607494613734,6.507105665385797,0.7121200561523438,-0.16368362585910745,-0.30469684600829083,-1.287876072215937,0.6784823801993554,-0.7962864591121175,0.18689276709553582,1.124595992109775,15.920385546394854,-24.01293386191302,0.49158961310382476,10,0.5196971893310476,0.44090843200682883,-0.6757583618164134,-0.1272735595703196,-1.3545455932617188,2,-0.03949591439587097,2.009896300727889,39.95454406738281,-3.244253536285363,39.806060791015625,-1.1192943400560076,40.25757598876953,-0.03949591439587097
2019,2007-10-11,39.890907287597656,40.0,39.43636322021485,39.43636322021485,55113.0,0.011526013817364511,-1.4800093994427936,-0.961540323752037,50.60683965084301,48.057133837384534,-0.2658451467739127,-0.11885940175352516,-0.9122133354937958,0.5434295713160253,6.755921419269159,0.5636367797851491,-0.07417168145590836,0.12651386260986186,-0.847110619248113,1.1001383444678368,-0.36029837831912914,0.6133261035388529,0.6345902630634868,53.23371088404486,13.449031593037638,0.48681224092898906,10,-0.03939247131347656,-0.013635635375976562,-1.1257562637329102,-0.581817626953125,-2.139392852783203,3,-0.04907316153273711,1.8205161311147335,39.43636322021485,2.009896300727889,39.95454406738281,-3.244253536285363,39.806060791015625,-0.04907316153273711
2020,2007-10-12,39.59394073486328,40.0,39.40303039550781,39.93636322021485,77012.0,-0.007444467246467079,1.5419400948606328,-0.7533317667595695,48.50784283511135,48.509670302094705,0.04327351347532016,0.22773048323865197,-0.6459069047663064,0.8153486411205648,6.774006834199625,0.5969696044921875,0.006988558828240343,-0.19454364776611044,-1.1230087170410599,0.733921421508839,-0.6587761824035852,0.2696888868713643,0.896804387367645,29.07280505811532,-10.184642767308624,0.4642325346374752,10,0.25757408142089844,0.28333091735839844,-0.8287897109985352,-0.28485107421875,-3.033336639404304,4,-0.04056337441954261,-1.4800093994427936,39.890907287597656,1.8205161311147335,39.43636322021485,2.009896300727889,39.95454406738281,-0.04056337441954261
2021,2007-10-15,39.69696807861328,39.84848403930664,39.45757675170898,39.48484802246094,72910.0,0.0026020987514203675,-1.9318493934537766,-0.6194688293747922,54.68063513893839,49.51188544148977,-0.013688375352927551,0.15911380181643153,-0.7531412493634022,0.6744094142830477,6.793069607425722,0.39090728759766336,-0.13238691596328778,-0.10818290710449219,-1.0162808226370643,0.7999150084280799,-0.5622318648707747,0.3458660506617903,0.7597196637560373,52.08322405804703,9.727891570558747,0.45404895776628534,10,0.15454673767089844,0.18030357360839844,-1.081817626953125,-0.38787841796875,-2.5,0,-0.060381660302266216,1.5419400948606328,39.59394073486328,-1.4800093994427936,39.890907287597656,1.8205161311147335,39.43636322021485,-0.060381660302266216
2022,2007-10-16,39.66363525390625,39.78181838989258,39.400001525878906,39.69696807861328,82104.0,-0.0008396818779968784,2.7611228017435745,-0.1571413156853577,53.45984628213081,49.92271504492659,0.06867048987997748,0.16058455723971576,-0.7397292865575338,0.6732676066145729,7.203530113920903,0.3818168640136719,-0.13276761152761196,-0.11606121063232422,-1.0091935530711353,0.7770711318064869,-0.5626273818517262,0.3305049605870778,0.7596762561986878,55.59986706547026,10.343990138594755,0.44656617121940545,10,0.1878795623779297,0.2136363983154297,-1.1265144348144531,-0.35454559326171875,-4.703029632568359,1,-0.06578037744152876,-1.9318493934537766,39.69696807861328,1.5419400948606328,39.59394073486328,-1.4800093994427936,39.890907287597656,-0.06578037744152876
2023,2007-10-17,39.85757446289063,39.96969604492188,39.396968841552734,39.6363639831543,38857.0,0.004889597429556858,1.57143346492763,-6.63641565575668,41.1432394063393,48.476779683036206,-0.058765787483054055,-0.11716606168044308,-0.9286914542875095,0.4521635510151327,7.060951862711226,0.5727272033691477,-0.062252308816525215,0.12727203369141193,-0.6140544460984785,0.8685985134813023,-0.24339120620353327,0.49793527358635714,0.5330283395952122,76.38172835445238,35.219309517906595,0.37066323989494593,10,-0.006059646606452418,0.019697189331047582,-1.131816864013679,-0.5484848022461009,-4.6212120056152415,2,-0.05306771624122464,2.7611228017435745,39.66363525390625,-1.9318493934537766,39.69696807861328,1.5419400948606328,39.59394073486328,-0.05306771624122464
2024,2007-10-18,39.71212005615234,40.09090805053711,39.58484649658203,39.99696731567383,42174.0,-0.0036493541992557166,1.1410230546387676,-1.2876752487540648,52.475278936985674,48.00787481945076,0.11014793533822598,-0.027287374322682467,-0.706774970440982,0.5627994859727821,7.079259259659532,0.5060615539550781,-0.00237842035352287,0.016211700439448862,-0.654782563173228,0.6872059640521258,-0.31928543136688603,0.35170883224578375,0.6464282128668017,45.414815954966215,3.5831172806039717,0.3354971318063375,10,0.13484954833985086,0.16515159606934304,-0.9863624572753835,-0.4030303955078054,-4.503028869628899,3,-0.04105301925190552,1.57143346492763,39.85757446289063,2.7611228017435745,39.66363525390625,-1.9318493934537766,39.69696807861328,-0.04105301925190552
2025,2007-10-19,39.33333206176758,39.92424011230469,39.30302810668945,39.909088134765625,47595.0,-0.009538347331977226,1.0500015735641228,2.0212800149990793,49.156800682711236,48.23659326925787,0.3844763963169342,0.3299947501432996,-0.22973187929402172,0.9067289544776997,7.469867657335236,0.6212120056152344,0.01661429520649449,-0.3381822586059542,-1.0252763956338526,0.34891187842194427,-0.6817293271199034,0.005364809907995038,0.9938027644541876,3.8462655782471025,-37.89066886067526,0.34354706851394945,10,0.3454551696777344,0.5439395904541016,-0.4939384460449219,-0.024242401123046875,-3.7606048583984375,4,-0.04021570368025518,1.1410230546387676,39.71212005615234,1.57143346492763,39.85757446289063,2.7611228017435745,39.66363525390625,-0.04021570368025518
2026,2007-10-22,37.42424011230469,39.21212005615234,37.30302810668945,39.21212005615234,74563.0,-0.04853623757237058,1.1355930033583628,3.105273270567333,32.066065145454715,47.098190419713056,2.1458338185249417,2.1651300881922424,1.6984519890352487,2.7742489808914144,8.381325556303246,2.030303955078125,-0.06574404591438565,-2.129849815368651,-3.3443841278144433,-0.9153155029228586,-2.737116971591547,-1.5225826591457547,2.8721095399756535,4.347820137761929,-37.44378167301261,0.607267156222897,10,1.2727279663085938,1.7106075286865234,1.3545475006103516,1.8848495483398438,-1.9515113830566406,0,-0.02307691523606259,1.0500015735641228,39.33333206176758,1.1410230546387676,39.71212005615234,1.57143346492763,39.85757446289063,-0.02307691523606259
2027,2007-10-23,37.563636779785156,38.07272720336914,37.47272872924805,37.57575607299805,127228.0,0.0037247694826176847,-5.187611872774839,0.006778583346490824,33.76341844569713,46.20666294713462,1.823367344907183,2.000873470877522,1.5742991797861379,2.5902819154158934,8.813463219851533,0.6484870910644531,-0.22611635477513659,-1.9095441818237333,-3.4103569649648335,-0.4087313986826331,-2.6599505733942834,-1.1591377902531832,2.6129800106715493,9.347915919794863,-34.0066975301573,0.7504063915705483,10,1.133331298828125,1.5712108612060547,1.4507570266723633,1.745452880859375,-1.16363525390625,1,-0.00976126734803262,1.1355930033583628,37.42424011230469,1.0500015735641228,39.33333206176758,1.1410230546387676,39.71212005615234,-0.00976126734803262
2028,2007-10-24,37.57272720336914,37.88787841796875,37.3636360168457,37.57575607299805,85806.0,0.00024200062515977727,-1.4892137151551377,0.2499213094113944,30.90294202785995,44.01734098902539,1.7009975830575854,1.9570384486907102,1.57442505544671,2.5633172693213453,9.305389768036655,0.5242424011230469,-0.28708677728684506,-1.8146963119506836,-3.5394013278932803,-0.08999129600808686,-2.6770488199219784,-0.9523438039793888,2.4889460397368737,9.673985326192556,-33.90192035244267,0.8623525079712975,10,1.1242408752441406,1.5621204376220703,1.4249992370605469,1.7363624572753906,-1.2606048583984375,2,-0.0695217455973497,-5.187611872774839,37.563636779785156,1.1355930033583628,37.42424011230469,1.0500015735641228,39.33333206176758,-0.0695217455973497
2029,2007-10-25,38.0,38.09090805053711,37.57575607299805,37.60606002807617,140939.0,0.011371886696384115,-1.266656595919669,-130.0617128463476,28.330391862500278,41.77540199206861,1.0921425949534793,1.3950880219010529,1.2028465625519118,2.129569755122901,9.935770805086582,0.5181808471679688,-0.3258064033983814,-1.256514549255371,-2.9853307625002614,0.4723016639895192,-2.12092265587782,-0.3921064426329224,1.9513274376493541,26.589680339380177,-11.46323310214662,0.8644081066224468,10,0.6969680786132812,1.134847640991211,1.1674222946166992,1.3090896606445312,-0.9060592651367188,3,-0.07272730375591074,-1.4892137151551377,37.57272720336914,-5.187611872774839,37.563636779785156,1.1355930033583628,37.42424011230469,-0.07272730375591074
2030,2007-10-26,40.29999923706055,40.89393997192383,39.39393997192383,39.39393997192383,312315.0,0.06052629571211976,-2.311041689471956,2.2999932215863423,53.49935327785162,41.644148451947856,-1.2261080321810596,-0.8911750383560815,-1.011825421667396,-0.164950305386256,10.493422748086667,2.893939971923828,-0.2687911216043375,1.0057573318481445,-0.7815508133771019,2.793065477073391,0.11210325923552489,1.8994114044607642,-2.9969711303710938,83.45989104846728,44.52757379313414,0.8936540726126221,10,-1.2015151977539062,-1.2015151977539062,-1.1037874221801758,-0.9909095764160156,-3.533332824707024,4,-0.12632526419145507,-1.266656595919669,38.0,-1.4892137151551377,37.57272720336914,-5.187611872774839,37.563636779785156,-0.12632526419145507
2031,2007-10-29,39.60606002807617,40.30302810668945,39.45454406738281,40.30302810668945,86651.0,-0.01721933553651822,1.434785940253741,-0.7692301215065805,47.708253578494066,41.00508259598822,-0.6106350417051161,-0.19028555946312053,-0.25410299946418036,0.5090537628032763,11.08121089502021,0.8484840393066406,-0.3280062886349526,0.3012121200561495,-1.4910975054373807,2.0935217455496797,-0.5949426926906156,1.1973669328029146,-2.2312136840820287,63.51929011678668,25.93910495360946,0.8961548127467642,10,-0.5075759887695312,-0.5075759887695312,-0.4098482131958008,-0.2969703674316406,-3.769695281982422,0,-0.10183625490260473,-2.311041689471956,40.29999923706055,-1.266656595919669,38.0,-1.4892137151551377,37.57272720336914,-0.10183625490260473
2032,2007-10-30,39.51818084716797,39.78787612915039,39.272727966308594,39.46969604492188,137336.0,-0.002218831684997369,-1.3287692493403922,-0.06956531257866812,50.57033876761296,42.05253808057417,-0.6096718844454045,-0.09787813599809425,-0.09218228931993622,0.5807358780123906,11.626648637794837,0.5151481628417969,-0.3566285469259185,0.20727233886718466,-1.587167352529832,2.0017120302642013,-0.6899475068313237,1.104492184565693,-2.0729526306152337,61.030009249574256,19.854496157588862,0.8972198456985092,10,-0.4196968078613281,-0.4196968078613281,-0.11742305755615234,-0.2090911865234375,-3.0030288696289062,1,-0.10236939128259082,1.434785940253741,39.60606002807617,-2.311041689471956,40.29999923706055,-1.266656595919669,38.0,-0.10236939128259082
2033,2007-10-31,40.0,40.14848327636719,39.72121047973633,39.86666488647461,116265.0,0.012192341411043417,-1.0142789062429751,2.7500393391034716,50.757588601679736,41.86168359887352,-1.1948104352335491,-0.5607127981293161,-0.536502290285604,0.09067934114405318,12.440101245856267,0.6303024291992188,-0.4285741638614269,0.6587884902954073,-1.1618333237178362,2.479410304308651,-0.251522416711218,1.5690993973020326,-2.4857975483398462,73.05936020564654,32.02903142112797,0.9103109070066223,10,-0.9015159606933594,-0.9015159606933594,-0.6143941879272461,-1.5151538848876953,-2.9969711303710938,2,-0.08999996185302739,-1.3287692493403922,39.51818084716797,1.434785940253741,39.60606002807617,-2.311041689471956,40.29999923706055,-0.08999996185302739
2034,2007-11-01,39.69696807861328,40.0,39.44545364379883,39.96969604492188,47609.0,-0.007575798034668013,2.327252752283079,-2.0454324378451596,50.714865756215104,42.03480194037395,-0.9992339780334376,-0.2665752246007642,-0.1841634118362876,0.38266046049968594,13.042564473815032,0.5545463562011719,-0.502130402740697,0.35272636413574077,-1.470164175165884,2.1756169034373656,-0.5587189055150716,1.2641716337865532,-2.1151708765478574,26.168083559416555,-15.69836580907523,0.911445269650814,11,-0.5984840393066406,-0.5984840393066406,-0.31136226654052734,-1.3181819915771484,-2.8696975708007812,3,-0.08526710974348095,-1.0142789062429751,40.0,-1.3287692493403922,39.51818084716797,1.434785940253741,39.60606002807617,-0.08526710974348095
2035,2007-11-02,39.3606071472168,39.78181838989258,39.03030395507813,39.69696807861328,95785.0,-0.008473214647788163,1.9700514846111237,1.2333202786247475,47.73932631283161,43.77627540341582,-0.7359949317646084,-0.0009048246180043407,0.1767298466444771,0.6979189031720665,12.845870557269201,0.751514434814446,-0.5342719911554639,0.06121387481689311,-1.7104803953196424,1.8329081449534286,-0.8246332602513746,0.9470610098851608,-1.7125670897542022,25.952457311388912,-14.01763395568399,0.8858471350682673,11,-0.23181915283203125,-0.26212310791015625,0.2901496887207031,-0.9984874725341797,-1.8848495483398438,4,-0.05758718110916616,2.327252752283079,39.69696807861328,-1.0142789062429751,40.0,-1.3287692493403922,39.51818084716797,-0.05758718110916616
2036,2007-11-05,38.85757446289063,39.3636360168457,38.85757446289063,39.3606071472168,80391.0,-0.012780104799824832,-1.0120424366976102,1.4955146016444358,44.9042165182254,45.014141855918965,-0.0092330792889328,0.450524913075661,0.6960246911938626,1.1807257200078922,12.569909918853309,0.506061553955071,-0.6333415290956026,-0.39439449310302166,-2.159750479731777,1.3709614935257335,-1.2770724864174028,0.48828350021135947,-1.1446164071388125,0.0,-36.42357687692541,0.8826779933143782,11,0.2712135314941335,0.24090957641600852,0.7931823730468679,-0.4954547882080149,-1.5848464965820384,0,-0.05380953596406146,1.9700514846111237,39.3606071472168,2.327252752283079,39.69696807861328,-1.0142789062429751,40.0,-0.05380953596406146
2037,2007-11-06,38.70909118652344,39.11212158203125,37.87878799438477,38.79090881347656,142507.0,-0.0038212183446755255,2.4058549637619895,0.16264872940159633,42.69750839960683,46.324649230557505,0.3562875710884157,0.5279881079866584,0.8808718950697028,1.307091842414735,12.2914474433184,1.2333335876464773,-0.7020571531570567,-0.4806051254272461,-2.229399308452429,1.2681890575979367,-1.3550022169398375,0.3937919660853453,-0.9325134924481802,36.582143811545265,4.997660529106351,0.8743970915125899,11,0.5257568359375,0.3893928527832031,0.9416656494140625,-0.3469715118408203,-2.0666656494140625,1,-0.07421322362199567,-1.0120424366976102,38.85757446289063,1.9700514846111237,39.3606071472168,2.327252752283079,39.69696807861328,-0.07421322362199567
2038,2007-11-07,37.87878799438477,38.772727966308594,37.73030471801758,38.70909118652344,148978.0,-0.021449823973850757,1.1772108531887517,10.148218948153588,39.27686434457053,47.54092395078754,1.379656771831094,1.3023929956496332,1.7239870087122924,2.106499498225226,12.61000462782147,1.0424232482910156,-0.5257855282926371,-1.2330295562744098,-3.0719748617483873,0.6059157491995677,-2.152502209011402,-0.3135569035374175,3.0151519775390554,6.541991673767974,-22.330835773511303,0.9194726527369899,11,1.4333343505859304,1.219696044921868,1.7719688415527273,0.46817970275878196,-1.9303054809570455,2,-0.035999990734863485,2.4058549637619895,38.70909118652344,-1.0120424366976102,38.85757446289063,1.9700514846111237,39.3606071472168,-0.035999990734863485
2039,2007-11-08,37.93333435058594,38.272727966308594,37.57878875732422,37.86666488647461,376972.0,0.0014400237993161813,-1.160385257144893,-0.08029532433761136,41.4885963736417,46.20639540587532,1.469156963946702,1.152773971949891,1.6372358981626292,2.0308833312576198,12.891145534478957,0.693939208984375,-0.3533552189462199,-1.0806045532226562,-2.9530308692746203,0.7918217628293078,-2.016817711248642,-0.14439139519667066,2.8973329162597636,16.093546270114338,-15.286302555389021,0.9362131580259828,11,1.0075740814208984,1.1651496887207031,1.6833314895629883,0.4136333465576172,-2.3515167236328125,3,-0.02452474840094465,1.1772108531887517,37.87878799438477,2.4058549637619895,38.70909118652344,-1.0120424366976102,38.85757446289063,-0.02452474840094465
2040,2007-11-09,37.987876892089844,38.666664123535156,37.93636322021485,38.18181610107422,308127.0,0.0014378525494178618,-3.918405097112509,-2.9089660696915947,54.42436060362516,46.952629519778775,1.1757965400810235,1.0242538865862798,1.579765633675919,1.9538259082285023,13.076796311304326,0.7333297729492188,-0.1509639159054501,-0.9457588195800781,-2.8509227463560975,0.9594051071959413,-1.8983407829680914,0.006823143807935139,2.712715234374997,22.92006403255487,-11.388438996960836,0.9525819633880112,11,0.8757591247558594,1.1106071472167969,1.8174257278442383,0.3000011444091797,-3.8969688415527344,4,-0.03055202025567838,-1.160385257144893,37.93333435058594,1.1772108531887517,37.87878799438477,2.4058549637619895,38.70909118652344,-0.03055202025567838
2041,2007-11-12,37.29999923706055,38.18181610107422,36.81818008422852,37.987876892089844,244879.0,-0.018107820476077507,1.5352141643883088,3.5468725413060582,48.0946029326865,46.677547760342506,1.6786913261877956,1.6056729711493176,2.2370261211616054,2.6107022289367166,13.630300218318252,1.363636016845696,0.0282034484466962,-1.5137880325317354,-3.515874017848212,0.4882979527847411,-2.51483102518997,-0.5127450398735007,3.2757207546386695,21.00398607782888,-15.78184075686254,1.0010429926582374,11,1.1833324432373047,1.556060791015625,2.505303382873535,0.9878787994384766,-2.5939407348632812,0,0.004712020520412752,-3.918405097112509,37.987876892089844,-1.160385257144893,37.93333435058594,1.1772108531887517,37.87878799438477,0.004712020520412752
2042,2007-11-13,37.05454635620117,37.87878799438477,36.70000076293945,37.29999923706055,183810.0,-0.006580506323857982,-1.4698435027255292,0.35682636158449005,46.37865765227777,46.19099987707561,1.718662289913162,1.7345695675778074,2.4250304198854167,2.82771801195517,14.336679394372553,1.1787872314453196,-0.14580120933147356,-1.628786468505858,-3.735016532460399,0.4774435954486833,-2.6819015004831286,-0.5756714365285873,3.2957212410498045,17.10527042272703,-22.15537085344762,1.0531150319772709,11,1.2954540252685547,1.7424240112304688,2.7977256774902344,1.2333316802978516,-3.475757598876953,1,0.005888119854715379,1.5352141643883088,37.29999923706055,-3.918405097112509,37.987876892089844,-1.160385257144893,37.93333435058594,0.005888119854715379
2043,2007-11-14,37.74242401123047,38.03030395507813,37.099998474121094,37.57575607299805,141830.0,0.01856392056231937,1.5061169543167785,-0.6790221310456297,48.26317652312232,45.91858996228753,0.7564154410481407,0.927667301662332,1.6992125986115099,2.1160822705728606,14.76137338342901,0.9757575988769602,-0.21453805921876778,-0.8351512908935561,-2.9052261453615955,1.2349235635744833,-1.8701887181275723,0.19988613634046004,2.315822239275583,53.00466105064699,11.639686810608595,1.0350374272340184,11,0.4984855651855469,1.0545463562011719,2.1742420196533203,0.5454540252685547,-3.1484832763671875,2,-0.029144881467967787,-1.4698435027255292,37.05454635620117,1.5352141643883088,37.29999923706055,-3.918405097112509,37.987876892089844,-0.029144881467967787
2044,2007-11-15,38.08181762695313,38.79393768310547,37.57575607299805,37.74242401123047,213694.0,0.008992364020437016,-2.6216090546180366,2.0363461582477367,29.666649182620887,43.91051472559745,0.1830706993764437,0.48472522647384864,1.3216212012552688,1.757807947635328,14.741547060917481,1.2181816101074219,-0.30579312061192354,-0.41424255371092755,-2.4237167773139774,1.5952316698921223,-1.4189796655124525,0.5904945580905974,1.7077689845475916,65.9913319597098,28.713833305449832,1.0047371118015247,11,-0.04999923706055398,0.7151527404785085,1.834848403930657,0.20606040954589133,-1.4060592651367259,3,-0.056019781787293055,1.5061169543167785,37.74242401123047,-1.4698435027255292,37.05454635620117,1.5352141643883088,37.29999923706055,-0.056019781787293055
2045,2007-11-16,37.75151443481445,38.03030395507813,37.59394073486328,38.03030395507813,165468.0,-0.008673514362531387,2.130413365625276,-0.821434191300442,31.785695552808065,42.45290128499552,0.29180722950295035,0.7277590308652222,1.62893207602351,2.0602957266528605,15.192523070353243,0.48787689208985086,-0.4572486881427409,-0.6654548645019531,-2.660641357688583,1.3297316286846765,-1.6630481110952715,0.33213838209136526,1.7909053088013707,50.217065363727954,15.587335281033837,0.9975932465933164,11,0.15454673767089844,1.0454559326171875,2.1128787994384766,0.5363636016845703,-0.3272743225097656,4,-0.05747310645266279,-2.6216090546180366,38.08181762695313,1.5061169543167785,37.74242401123047,-1.4698435027255292,37.05454635620117,-0.05747310645266279
2046,2007-11-19,36.56060409545898,37.875755310058594,36.56060409545898,37.75151443481445,138844.0,-0.031546028210651555,-1.208648579390741,4.271718457096642,26.125221176532875,40.61153603798731,1.2545575885571267,1.9506619326899184,2.7832214441943464,3.2117801293830084,14.564141577939171,1.3151512145996165,-0.6338901454697634,-1.8131834030151452,-3.9323659961859576,0.3059991901556671,-2.872774699600548,-0.7535921064297426,2.754422129702739,0.0,-29.997703447547472,1.059591296585406,11,1.1166667938232493,2.166667938232429,3.3037891387939524,1.7272739410400462,1.1697006225586009,0,-0.0675507450170556,2.130413365625276,37.75151443481445,-2.6216090546180366,38.08181762695313,1.5061169543167785,37.74242401123047,-0.0675507450170556
2047,2007-11-20,37.19696807861328,37.42424011230469,35.909088134765625,36.666664123535156,233633.0,0.017405729442893536,2.0769254605456826,-0.4452929305871398,27.923598859763445,39.35006209523097,0.42593341969138265,1.35488525416892,2.0947003042746886,2.5281133589378015,14.079472444994154,1.5151519775390625,-0.7615115247874442,-1.1584859848022475,-3.3132250977608493,0.9962531281563543,-2.235855541281552,-0.08111642832294308,1.8426159335781591,44.642880755732925,19.262199750151762,1.0773695564793009,11,0.15454483032226562,1.2045459747314453,2.6674251556396484,0.8166675567626953,-0.13030242919921875,1,-0.06696539274791558,-1.208648579390741,36.56060409545898,2.130413365625276,37.75151443481445,-2.6216090546180366,38.08181762695313,-0.06696539274791558
2048,2007-11-21,34.96060562133789,36.93939208984375,34.84848403930664,36.66363525390625,371418.0,-0.060122170509945616,-1.1698101630369164,-3.2114217068538875,21.405030890910197,37.11855481937191,2.4639283501093487,3.5684780163728007,4.257900295075217,4.704075545117185,13.714772312973631,2.3484840393066406,-0.8941655707541258,-3.264242362976077,-5.885007767951983,-0.6434769580001714,-4.574625065464026,-1.9538596604881278,3.703318885562453,2.8417918990753925,-21.512344139234703,1.3103827024879513,11,1.860605239868164,2.9106063842773438,4.903787612915039,3.053030014038086,2.6151504516601562,2,-0.039524969303457724,2.0769254605456826,37.19696807861328,-1.208648579390741,36.56060409545898,2.130413365625276,37.75151443481445,-0.039524969303457724
2049,2007-11-22,35.23636245727539,35.51211929321289,34.851516723632805,35.15151596069336,99409.0,0.007887644708568509,1.0761908187366096,-0.049820916183397956,24.91703555221474,33.83996314699297,1.972839325716798,3.241240648383126,3.9292381614515506,4.368908755150471,13.651633484913317,0.6606025695800852,-1.0067179943600308,-2.8503036499023438,-5.79268214423233,0.09207484442764269,-4.321492897067337,-1.3791144027373505,2.8934003841618363,12.190457921459759,-11.467383948089347,1.471189247164992,11,1.584848403930664,2.6348495483398438,4.628030776977539,2.777273178100586,1.7484855651855469,3,-0.018231783237871224,-1.1698101630369164,34.96060562133789,2.0769254605456826,37.19696807861328,-1.208648579390741,36.56060409545898,-0.018231783237871224
2050,2007-11-23,35.20909118652344,36.34848403930664,35.0,35.139392852783196,117374.0,-0.0007739524982188772,-6.739143761014964,0.8214638971316367,26.447556222302566,31.43473573472809,1.748344654973998,3.0225248068574615,3.9122584998899015,4.336105134910525,13.552559273259252,1.3484840393066406,-1.029449073700512,-2.6230295181274386,-5.639101723730178,0.393042687475301,-4.131065620928808,-1.1149934153260688,2.4612926226155096,11.91195353719406,-14.129616210060709,1.508036102801371,11,1.6121196746826172,2.662120819091797,4.653029441833496,2.804544448852539,2.6696968078613352,4,0.041655922543503365,1.0761908187366096,35.23636245727539,-1.1698101630369164,34.96060562133789,2.0769254605456826,37.19696807861328,0.041655922543503365
2051,2007-11-26,35.57272720336914,36.60303115844727,35.46060562133789,35.73636245727539,79061.0,0.010327901249120863,-4.890637293469745,-2.34776421651774,30.300701113606692,29.648296119320193,1.2448365203994527,2.4677514575491557,3.499576372147274,3.8940125292372585,13.352071666022605,1.3939399719238352,-1.0851324257038044,-2.0577268600463867,-5.113485683761688,0.9980319636689146,-3.585606271904041,-0.5298474481887325,1.702590637993282,28.117692185794535,3.26859395951573,1.5278794118576517,11,1.248483657836914,2.2984848022460938,4.2053022384643555,2.440908432006836,1.642425537109382,0,0.05204866352670834,-6.739143761014964,35.20909118652344,1.0761908187366096,35.23636245727539,-1.1698101630369164,34.96060562133789,0.05204866352670834
2052,2007-11-27,35.47272872924805,35.85454559326172,34.93939208984375,35.52424240112305,83321.0,-0.0028110994568789627,1.5702225222040092,0.31480790749720255,33.361260919985355,27.992527718971644,1.2257592050358497,2.370681259342632,3.5222721511638895,3.924530850414392,13.489830616221498,0.9151535034179688,-1.2840775399108963,-1.9554527282714815,-5.0206350105504,1.109729554007437,-3.4880438694109444,-0.4228615871320187,1.4628323798265654,29.855195678310732,2.579235120309601,1.53259114113946,11,1.3484821319580078,2.3984832763671875,3.443179130554199,2.5409069061279297,0.17272567749023438,1,0.06364258036084247,-4.890637293469745,35.57272720336914,-6.739143761014964,35.20909118652344,1.0761908187366096,35.23636245727539,0.06364258036084247
2053,2007-11-28,36.400001525878906,36.75454330444336,35.060604095458984,35.8636360168457,119803.0,0.026140441681507864,1.7202063175562887,-10.412100118483412,40.538509847195954,29.20051223725776,0.0983844809242953,1.2225582993189974,2.505190435935745,2.928593750439113,12.99863535530874,1.693939208984375,-1.3715465958152961,-0.8481800079345732,-3.6922978683165297,1.9959378524473834,-2.2702389381255514,0.5738789222564051,-1.5515174865722656,81.36958347615703,50.503002497153986,1.4220589301909792,11,0.03939247131347656,1.4712104797363281,2.51590633392334,2.0848464965820312,-0.754547119140625,2,0.018314947681010052,1.5702225222040092,35.47272872924805,-4.890637293469745,35.57272720336914,-6.739143761014964,35.20909118652344,0.018314947681010052
2054,2007-11-29,36.3121223449707,37.24242401123047,36.14545440673828,36.21515274047852,116047.0,-0.002414263110558479,-8.281946999774055,0.18079015682229038,39.70205781151179,30.0801080437804,-0.10188074687248161,1.1002622971094524,2.514748368557555,2.9384234363654826,12.65373853292705,1.0969696044921875,-1.434169535564152,-0.7668169021606417,-3.391780968031128,1.8581471637098446,-2.079298935095885,0.5456651307746014,-1.4255171203613273,59.6053507717077,26.5879428951922,1.3124820329352445,11,0.04999732971191406,1.5590896606445312,2.603785514831543,2.1727256774902344,-1.9878807067871094,3,0.0347992253392031,1.7202063175562887,36.400001525878906,1.5702225222040092,35.47272872924805,-4.890637293469745,35.57272720336914,0.0347992253392031
2055,2007-11-30,37.09394073486328,37.666664123535156,36.31515121459961,36.31515121459961,135230.0,0.021530506602318145,-2.4708040459454828,8.031274586940006,48.748170934910085,32.593769128044535,-1.1027513534763642,0.14748577690926368,1.6807376601928752,2.1062117131615565,12.661573738182163,1.3545417785644531,-1.554627095469641,0.12833480834960653,-2.2675783987546154,2.5242480154538285,-1.069621795202501,1.326291411901714,-2.1131027587890614,79.00013707482327,42.626386838162226,1.1979566035521105,11,-0.8363666534423828,0.7772712707519531,1.8219671249389648,1.3909072875976562,-4.727275848388672,4,-0.002940984706427008,-8.281946999774055,36.3121223449707,1.7202063175562887,36.400001525878906,1.5702225222040092,35.47272872924805,-0.002940984706427008
2056,2007-12-03,36.76666641235352,36.96969604492188,36.51515197753906,36.96969604492188,139401.0,-0.008822851280456345,3.477613062022128,-0.2606989787171512,48.26831184613667,34.85429279319712,-0.8305101929069423,0.3268400647741885,1.952503664694369,2.3802909330434474,12.866490202677971,0.5787887573242188,-1.5994564310637855,-0.09439411163329225,-2.3190567173830843,2.1302684941164998,-1.2067254145081847,1.0179371912416002,-1.6246788674316477,67.00007553102533,27.024533996476322,1.1123313028748956,12,-0.5090923309326243,0.8090896606445241,2.331817626953118,1.7181816101074148,-3.609092712402351,0,0.030248094008805237,-2.4708040459454828,37.09394073486328,-8.281946999774055,36.3121223449707,1.7202063175562887,36.400001525878906,0.030248094008805237
2057,2007-12-04,35.83636474609375,36.93636322021485,35.69696807861328,36.666664123535156,95033.0,-0.02530285601163973,-1.2349712115896696,4.089547751911767,38.85937350893329,36.79366419519968,-0.12684601099769566,1.086599945027352,2.8343921351208863,3.253286415068871,13.27649779890466,1.2393951416015696,-1.6783726788386062,-0.8810594558715792,-2.970153637177063,1.2080347254339046,-1.925606546524321,0.16348763478116268,-0.5428966064550806,29.76756645193021,-8.206279314369173,1.0445470906527416,12,0.4227256774902344,1.662118911743164,3.2621192932128906,2.6484832763671875,-2.448486328125,1,0.038474549641229094,3.477613062022128,36.76666641235352,-2.4708040459454828,37.09394073486328,-8.281946999774055,36.3121223449707,0.038474549641229094
2058,2007-12-05,36.51515197753906,36.6393928527832,35.76060485839844,35.82121276855469,57387.0,0.018941297094574816,-1.1561248174909213,-0.8357698775142655,41.1925067724873,38.60204988634108,-0.6279686348983446,0.31664922203785295,2.1106619447378563,2.5203164573563583,13.567901696212237,0.8787879943847656,-1.590600212343709,-0.13409042358398438,-2.151366695785562,1.8831858486175932,-1.1427285596847696,0.8745477125168009,-1.079292078866601,41.53858667864834,6.815108758897196,1.0086381361007886,12,-0.21212387084960938,0.9833316802978516,2.583332061767578,2.3787879943847656,-3.424243927001953,2,-0.023817443546058414,-1.2349712115896696,35.83636474609375,3.477613062022128,36.76666641235352,-2.4708040459454828,37.09394073486328,-0.023817443546058414
2059,2007-12-06,37.003028869628906,37.12424087524414,36.40303039550781,36.46969604492188,64208.0,0.013360943763562672,-1.1636396928394044,0.7685584238532814,45.865410428780535,40.7595892426164,-0.9374753428190985,-0.25771030381254434,1.5396984300210832,1.9818501398053314,13.561611766897169,0.7212104797363281,-1.5503298868946018,0.4003017425537081,-1.5334791854713075,2.3340826705787237,-0.5665887214587997,1.3671922065662159,-1.4333207174646816,66.30773282927662,32.158417783965305,0.9668904640125068,12,-0.7000007629394531,0.42121315002441406,2.0954551696777344,1.8909111022949219,-4.554546356201179,3,-0.03668819835461867,-1.1561248174909213,36.51515197753906,-1.2349712115896696,35.83636474609375,3.477613062022128,36.76666641235352,-0.03668819835461867
2060,2007-12-07,36.8272705078125,37.19696807861328,36.70605850219727,36.96969604492188,57264.0,-0.004749837166996507,-1.5511765755407665,-0.26704813675704425,51.659124794760345,43.13274742941125,-0.567743479325209,-0.18272842609697904,1.6631972704629092,2.1075640142877035,13.982196390901278,0.4909095764160085,-1.2184531007905974,0.2825736999511719,-1.5428084932185158,2.1079558931208595,-0.630117396633672,1.1952647965360157,-1.1317449973660203,75.35349527994791,35.360860011185395,0.9126910965848433,12,-0.5242424011230469,0.4878807067871094,2.2712135314941406,2.066669464111328,-5.081815719604489,4,-0.06796672235315171,-1.1636396928394044,37.003028869628906,-1.1561248174909213,36.51515197753906,-1.2349712115896696,35.83636474609375,-0.06796672235315171
2061,2007-12-10,37.47575759887695,37.5878791809082,36.81818008422852,36.81818008422852,67811.0,0.01760888282303963,-1.3410140387516243,-4.616991643453758,51.73193873909229,45.17393385375647,-1.02576785789784,-0.8615448621714563,0.9737930931654688,1.410892115217166,13.439037886757122,0.7696990966796804,-0.9075828260402972,0.9222728729248075,-0.9200336679346677,2.7645794137842827,0.0011196024950734795,1.8434261433545416,-1.661963771645155,94.07049956525336,52.407889325350695,0.9211532704297372,12,-1.1121234893798828,-0.36969757080078125,1.63787841796875,1.6590900421142578,-5.972726821899414,0,-0.1363306051631482,-1.5511765755407665,36.8272705078125,-1.1636396928394044,37.003028869628906,-1.1561248174909213,36.51515197753906,-0.1363306051631482
2062,2007-12-11,37.272727966308594,37.65151596069336,35.73030471801758,37.2757568359375,204355.0,-0.005417625835386519,4.092355915065723,-0.0046061027961480944,69.21916370450936,48.36067317123574,-0.6040827471738908,-0.6759898719706072,1.132605151291088,1.565954198391779,12.945749980021192,1.9212112426757812,-0.6072155829520938,0.7083341598510771,-1.148987710935529,2.565656030637683,-0.22032677554222602,1.6369950952443801,0.3939361572265625,80.2838966392261,32.318159144181735,0.9286609353933047,12,-0.590911865234375,-0.29242515563964844,1.8409080505371094,1.8621196746826172,-7.548486709594723,1,-0.11040657582340563,-1.3410140387516243,37.47575759887695,-1.5511765755407665,36.8272705078125,-1.1636396928394044,37.003028869628906,-0.11040657582340563
2063,2007-12-12,36.642425537109375,36.74242401123047,36.13333129882813,36.666664123535156,114005.0,-0.01691055266383934,5.931024004861663,8.002518891687657,61.0371325033223,50.73123702588135,0.07177139748676353,-0.1394727846820416,1.7105518106136088,2.1504270224042656,12.609246554128491,1.1393966674804616,-0.361833224028679,0.13303165435790731,-1.6406736840769511,1.9067369927927658,-0.7538210148595184,1.019884323575333,1.0090904235839844,47.47634194673116,-4.807574578219445,0.8868526692174286,12,0.03939056396484375,0.1787853240966797,2.524240493774414,2.492422103881836,-4.206062316894531,2,-0.08881909620979112,4.092355915065723,37.272727966308594,-1.3410140387516243,37.47575759887695,-1.5511765755407665,36.8272705078125,-0.08881909620979112
2064,2007-12-13,35.94848251342773,36.6363639831543,35.6393928527832,36.6363639831543,133329.0,-0.018938239308936122,1.898671280583838,28.37960339943372,55.254071338072656,51.45411484845497,0.7919941942966418,0.4073357581610182,2.335180677149488,2.7940399248663823,13.26958204134803,1.0030326843261719,-0.15539896619443994,-0.45424461364746804,-2.0802306094854472,1.1717413821905112,-1.2672376115664576,0.35874838427152156,1.703033447265632,15.36136926361095,-40.29314083230453,0.8129929979189913,12,0.696971893310554,0.8727283477783274,3.2568206787109446,3.1863651275634837,-5.190908432006829,3,-0.07949082306390087,5.931024004861663,36.642425537109375,4.092355915065723,37.272727966308594,-1.3410140387516243,37.47575759887695,-0.07949082306390087
2065,2007-12-14,35.581817626953125,36.32121276855469,35.51515197753906,35.94848251342773,130924.0,-0.010199731973043469,-2.2242677632733403,0.5330349814777686,50.06456822203015,51.65369889022091,1.0299138944122177,0.6357112948917845,2.6068150370723373,3.1354563479541895,14.00169419021119,0.806060791015625,-0.072779760595445,-0.7124246597290025,-2.246423951062866,0.8215746316048609,-1.4794243053959377,0.05457498593793275,1.9892134094238259,3.120519253260957,-53.70319982146031,0.7669996456669331,12,1.001516342163086,1.2393932342529297,3.4378786087036133,3.553030014038086,-3.3272743225097656,4,-0.08806000711868933,1.898671280583838,35.94848251342773,5.931024004861663,36.642425537109375,4.092355915065723,37.272727966308594,-0.08806000711868933
2066,2007-12-17,34.09090805053711,35.563636779785156,33.909088134765625,35.5,153034.0,-0.04190088297475436,1.1538476818067829,3.842996702004881,41.80444479839852,51.980929033494824,2.348300641395859,2.036524372957196,3.9979661751236435,4.588320746901061,14.237444593996685,1.6727294921875,-0.01013438004068945,-2.0798494338989286,-3.895352489478519,-0.26434637831933827,-2.9876009616887274,-1.17209790610913,3.3567702423095653,4.858341275463659,-53.08915967549939,0.9077515277897966,12,1.6893939971923828,2.2606048583984375,4.8901519775390625,5.043939590454102,-1.8181800842285156,0,-0.0687999644612618,-2.2242677632733403,35.581817626953125,1.898671280583838,35.94848251342773,5.931024004861663,36.642425537109375,-0.0687999644612618
2067,2007-12-18,34.706058502197266,34.903030395507805,33.484848022460945,33.81818008422852,98983.0,0.01804441379936983,1.2127598788174607,-0.6301067991391046,39.56698195084612,51.80031516442358,1.738809380912123,1.2914039608418335,3.2833617920488365,3.919639222591492,14.066620078459612,1.4181823730468608,-0.0886793811356199,-1.340153503417966,-3.2004447815142356,0.5201377746783038,-2.2702991424661008,-0.41000786436983105,2.4585325780029237,37.488319042945975,-16.7736858555064,0.9301456390481364,12,0.8621234893798828,1.4333343505859375,3.963637351989746,4.186365127563477,-2.5848464965820312,1,-0.09229016095322207,1.1538476818067829,34.09090805053711,-2.2242677632733403,35.581817626953125,1.898671280583838,35.94848251342773,-0.09229016095322207
2068,2007-12-19,33.57878875732422,35.603031158447266,33.39393997192383,34.7242431640625,245434.0,-0.03248048881153354,-1.915999476318519,-1.2901027703306627,35.076103795588025,50.60150331629108,2.6884749034153046,2.4346703584587033,4.312733181227557,4.9914566326781795,12.897236079840466,2.2090911865234375,-0.1771900276108198,-2.398332405090329,-4.513561030747844,-0.28310377943281395,-3.4559467179190904,-1.340718092261568,3.2178280171020432,5.700944255290112,-45.90707662389478,1.0576143128287576,12,1.943939208984375,2.5151500701904297,4.994696617126465,5.254545211791992,-0.8696975708007741,2,-0.11479114176712502,1.2127598788174607,34.706058502197266,1.1538476818067829,34.09090805053711,-2.2242677632733403,35.581817626953125,-0.11479114176712502
2069,2007-12-20,34.59394073486328,34.760604858398445,33.912120819091804,33.93939208984375,132551.0,0.03023194150556252,-1.3931591745390077,-0.571431425964286,36.689252042229775,48.93818412156546,1.4479207330737367,1.4429003007776515,3.194806994865658,3.9177733977267337,11.664657116868971,1.1818161010742259,-0.07666792225877828,-1.3510593414306626,-3.532137877710838,0.8300191948495126,-2.4415986095707467,-0.2605200732905786,1.7943548232626867,40.993813911726726,-6.853958758703207,1.0905392681400858,12,0.9287872314453125,1.4999980926513672,3.924999237060547,4.23939323425293,-1.2393951416015625,3,-0.062368653839834476,-1.915999476318519,33.57878875732422,1.2127598788174607,34.706058502197266,1.1538476818067829,34.09090805053711,-0.062368653839834476
2070,2007-12-21,36.675758361816406,37.06666564941406,35.33636474609375,35.45454406738281,473114.0,0.060178678194216184,-1.3742220500714484,1.8657349667222267,49.59217418001012,48.700432503889665,-0.7349353670816328,-0.5516898869675302,1.0418606645483948,1.7990968178674933,10.730768797776621,2.4727249145507812,0.004481075707104765,0.6574249267578125,-1.5180910875014177,2.8329409410170427,-0.4303330803718026,1.7451829338874276,-3.281818389892578,89.35648012065023,42.1165864112119,1.0877580071296133,12,-1.1530303955078125,-0.9636363983154297,1.7386360168457031,2.1575756072998047,-3.5727272033691406,4,-0.16136501451479202,-1.3931591745390077,34.59394073486328,-1.915999476318519,33.57878875732422,1.2127598788174607,34.706058502197266,-0.16136501451479202
2071,2007-12-24,37.42424011230469,37.42424011230469,36.96666717529297,36.96666717529297,43791.0,0.020408078358034265,1.0,0.37468684988161205,57.241558080061246,47.36958743450654,-1.6667722940743772,-1.2167312474738878,0.2261597268726092,1.03055643008598,10.1134888429533,0.7484817504882812,0.01614275344035576,1.313331031799315,-0.9385797745218696,3.5652418381204996,0.18737562863871915,2.439286434959911,-3.956845626831054,100.0,48.46180710175831,1.1259554031605925,12,-2.0151500701904297,-1.7893924713134766,0.9272756576538086,1.4090938568115234,-4.206058502197266,0,-0.13813765603116646,-1.3742220500714484,36.675758361816406,-1.3931591745390077,34.59394073486328,-1.915999476318519,33.57878875732422,-0.13813765603116646
2072,2007-12-27,37.73030471801758,38.2393913269043,37.45757675170898,37.75757598876953,90598.0,0.008178245030344922,-1.7301464662274693,-0.05959983326385994,55.736773158071614,46.78065861836758,-2.124519719043782,-1.4176770397603633,-0.14387890162076644,0.6984611686582056,9.26897355152322,0.8151512145996094,-0.017135729225465468,1.506516838073729,-0.8352356065276396,3.8482692826750977,0.3356406157730447,2.6773930603744134,-4.1046364074707,89.49351522508947,35.17479518713573,1.1708762223006852,12,-1.9136390686035156,-1.9136390686035156,0.4719667434692383,1.0333309173583984,-3.754547119140632,3,-0.14464703618210628,1.0,37.42424011230469,-1.3742220500714484,36.675758361816406,-1.3931591745390077,34.59394073486328,-0.14464703618210628
2073,2007-12-28,37.06666564941406,37.51515197753906,36.675758361816406,37.42424011230469,138590.0,-0.01758901958421244,2.1123338048090523,13.111763883060569,50.29552674338104,46.2297092189574,-1.5582391131900621,-0.7394440206501258,0.44050339756153534,1.3433652345463827,9.091787344983185,1.0545463562011719,-0.12316300253242218,0.809544563293457,-1.5615640410076637,3.1806531675945777,-0.37600973885709976,1.9950988654440138,-3.164173957885737,72.89918262856494,19.26680606555017,1.1855543021505588,12,-1.25,-1.25,0.8098478317260742,1.3712120056152344,-5.199998855590824,4,-0.13342051563456458,-1.7301464662274693,37.73030471801758,1.0,37.42424011230469,-1.3742220500714484,36.675758361816406,-0.13342051563456458
2074,2007-12-31,37.57575607299805,38.03030395507813,37.30302810668945,37.87878799438477,52509.0,0.013734454250595052,1.3999974823132177,0.8474652214730932,53.37155590472058,46.59715229481189,-2.025197181920092,-1.211106286276582,-0.13887307544878524,0.8545021424869219,9.488334347584532,0.9636383056640696,-0.34084882337913314,1.255453300476077,-1.188063390637609,3.698969991589763,0.03369495491923402,2.47721164603292,-3.413050403347164,77.13988365476978,25.170512149755822,1.2217583455568422,12,-1.7590904235839844,-1.7590904235839844,-0.22954463958740234,0.3318195343017578,-5.660604476928711,0,-0.1295160868358891,2.1123338048090523,37.06666564941406,-1.7301464662274693,37.73030471801758,1.0,37.42424011230469,-0.1295160868358891
2075,2008-01-02,36.98484802246094,38.22121047973633,36.92727279663086,37.57575607299805,65736.0,-0.015725779393211847,-2.6652421267606394,1.9499861527228326,47.77716554882104,47.26078793374772,-1.3570477473198395,-0.6627708468434932,0.3856447138832664,1.4745998891409755,10.123086395317353,1.2939376831054688,-0.4812482210724056,0.6699998855590792,-1.7667229039036698,3.106722675021828,-0.5483615091722953,1.8883612802904537,-2.5775412133748503,19.767404982227244,-25.76621825630085,1.2183613947313763,1,-1.168182373046875,-1.168182373046875,0.36136341094970703,0.9227275848388672,-5.312120437622067,2,-0.0981564782149309,1.3999974823132177,37.57575607299805,2.1123338048090523,37.06666564941406,-1.7301464662274693,37.73030471801758,-0.0981564782149309
2076,2008-01-03,37.87878799438477,38.03030395507813,36.85757446289063,36.96969604492188,132257.0,0.024170437887995222,-1.0695193825585583,-1.5384660077596948,52.58264210912008,48.70697239577816,-1.851920819898524,-1.548514670648359,-0.5041215263983077,0.5861194469449131,10.772395377828992,1.1727294921875,-0.5100991355069411,1.5083337783813562,-1.0208063991407883,4.037473955903501,0.2437636896202875,2.772903867142425,-3.2415561142295957,76.93810884197782,34.32129373707802,1.2645700887610718,1,-2.0621223449707102,-2.0621223449707102,-0.5325765609741282,0.028787612915031957,-6.590909957885749,3,-0.12607998008398458,-2.6652421267606394,36.98484802246094,1.3999974823132177,37.57575607299805,2.1123338048090523,37.06666564941406,-0.12607998008398458
2077,2008-01-04,37.21515274047852,37.97272872924805,37.0,37.87878799438477,190736.0,-0.017519970649658267,1.284696711764217,-0.7299979438805269,52.43368505275146,50.63559253546299,-0.8883621071908436,-0.8182393617383426,0.1515681540558873,1.248507504540619,10.799010822990663,0.9727287292480469,-0.47789733846754245,0.7757591247558651,-1.7672115333153755,3.3187297828271056,-0.4957262042797552,2.0472444537914853,-2.361791293518401,34.90204403020304,-6.806776894455389,1.2714853290356205,1,-1.1393966674804759,-1.3984870910644602,0.1310586929321218,0.692422866821282,-5.609092712402351,4,-0.10740171236818918,-1.0695193825585583,37.87878799438477,-2.6652421267606394,36.98484802246094,1.3999974823132177,37.57575607299805,-0.10740171236818918
2078,2008-01-07,35.64545440673828,37.375755310058594,35.52727127075195,37.21515274047852,129056.0,-0.042179010917585136,-1.0469744365285385,2.3653028143106885,48.80154248393626,51.981402584541485,1.1234665767400287,0.719870834490905,1.6946240056922477,2.8046248799360995,10.96215301027148,1.8484840393066406,-0.2722167494502159,-0.7504543304443345,-3.3175991848670705,1.8166905239784015,-2.0340267576557025,0.5331180967670335,-0.58893116698151,4.387000849617672,-38.97519610845465,1.283572427211368,1,1.1424236297607422,0.17121124267578125,1.7007570266723633,2.2621212005615234,-2.6151504516601562,0,-0.04684178770198821,1.284696711764217,37.21515274047852,-1.0695193825585583,37.87878799438477,-2.6652421267606394,36.98484802246094,-0.04684178770198821
2079,2008-01-08,35.64545440673828,36.20302963256836,35.52424240112305,35.88181686401367,166897.0,0.0,-1.8354486857725618,0.150578268572275,50.25919697105298,52.055516227990694,1.4397106114131475,0.6460745512559072,1.6536578266166373,2.811372968976592,11.615679246397544,0.6787872314453125,-0.07439122663600273,-0.6825756072998033,-3.253917332334453,1.8887661177348463,-1.9682464698171245,0.603095255217518,-0.3979590817526599,4.494380433214426,-42.14225359762282,1.2856708625173239,1,1.2363624572753906,0.17121124267578125,1.5098485946655273,2.2621212005615234,-2.0090904235839773,1,-0.1060103644575987,-1.0469744365285385,35.64545440673828,1.284696711764217,37.21515274047852,-1.0695193825585583,37.87878799438477,-0.1060103644575987
2080,2008-01-09,34.324241638183594,35.909088134765625,34.02121353149414,35.45454406738281,222400.0,-0.03706539278413379,-1.1745215037699703,4.782072594051097,50.96370572715376,51.35797707766764,2.673420948533199,1.865813115046734,2.843559980490923,4.132590496491304,12.716479454833026,1.8878746032714844,0.26324045367697835,-1.8786369323730483,-4.587636004715385,0.8303621399692886,-3.2331364685442168,-0.5241373962018798,3.915149688720703,7.558525118487007,-42.53020120814559,1.3544995361711698,1,1.806060791015625,1.4924240112304688,2.792424201965332,3.583333969116211,-1.051513671875,2,-0.07018625691745206,-1.8354486857725618,35.64545440673828,-1.0469744365285385,35.64545440673828,1.284696711764217,37.21515274047852,-0.07018625691745206
2081,2008-01-10,32.36666488647461,34.88181686401367,32.14242553710937,34.39393997192383,189400.0,-0.05703190102039435,-1.2129755748808875,1.7935687238020668,41.30239062358175,49.75415679605766,4.289188706085888,3.605879449171084,4.666742721679185,6.0712407731463,14.099125611730656,2.739391326904304,0.4840797048236283,-3.580759048461914,-6.714611020523563,-0.44690707640026517,-5.1476850344927385,-2.0138330624310896,5.788362884521483,3.846100999817571,-45.86041596091314,1.5669259860308242,1,2.815153121948242,2.8242435455322266,4.697728157043457,5.540910720825195,0.6878814697265625,3,-0.021439876615947595,-1.1745215037699703,34.324241638183594,-1.8354486857725618,35.64545440673828,-1.0469744365285385,35.64545440673828,-0.021439876615947595
2082,2008-01-11,33.15757369995117,33.875755310058594,32.51211929321289,32.72727203369141,141533.0,0.024435907012682945,-2.1690092773589003,-0.2122561804010969,48.39379564857525,49.542853341079244,3.1082950939479375,2.6254757559366055,3.750692455932665,5.2707477160495415,15.048922817185298,1.5090904235839844,0.41998300739933825,-2.584092521667479,-5.887360208274195,0.7191751649392373,-4.235726364970837,-0.9324586783641209,4.756949981689452,19.397748792538263,-34.39321059787025,1.651633843303359,1,2.0242443084716797,2.033334732055664,3.759091377258301,4.7136383056640625,0.8090934753417969,4,-0.056388192947148696,-1.2129755748808875,32.36666488647461,-1.1745215037699703,34.324241638183594,-1.8354486857725618,35.64545440673828,-0.056388192947148696
2083,2008-01-14,33.38787841796875,33.536361694335945,32.581817626953125,33.15757369995117,138732.0,0.006945765094323431,2.620694395207604,0.5352168863751297,45.10815646621005,48.624697847911406,2.571720260328398,2.2544329391693907,3.3798094531013874,5.01047243303875,16.050048243832926,0.9545440673828196,0.18414878610505525,-2.1910604476928697,-5.6255400612952045,1.243419165909465,-3.908300254494037,-0.4738206408917023,4.2957613378906245,30.67161564093832,-23.716191334484883,1.7172398068011687,1,1.7939395904541016,1.803030014038086,3.490908622741699,4.483333587646484,2.581817626953125,0,-0.05336722410411188,-2.1690092773589003,33.15757369995117,-1.2129755748808875,32.36666488647461,-1.1745215037699703,34.324241638183594,-0.05336722410411188
2084,2008-01-15,33.09090805053711,33.863636016845696,32.44545364379883,33.636363983154304,205563.0,-0.008894556393011732,1.8363647460937762,-2.368409719576663,32.997989966113494,46.98256722761056,2.420113357872154,2.4520628652744207,3.5396214135735633,5.28265051049577,16.575295459048455,1.418182373046868,-0.08517315622144395,-2.3451520919799833,-5.948506867041232,1.2582026830812651,-4.1468294795106075,-0.5434747044493591,4.371083136572267,25.18097888613434,-23.759744215671518,1.8016773875306242,1,1.9954566955566406,2.1000003814697266,3.809847831726074,4.780303955078125,3.1818199157714844,1,-0.0018314425027693426,2.620694395207604,33.38787841796875,-2.1690092773589003,33.15757369995117,-1.2129755748808875,32.36666488647461,-0.0018314425027693426
2085,2008-01-16,32.44848251342773,32.86969757080078,31.060606002807614,32.72727203369141,270481.0,-0.019413959149391036,5.4193089912355035,0.5111128206562983,26.161465264875474,44.04688091158338,2.6277171146428415,3.0016046934791234,4.045439170791916,5.885458091572609,17.259975850220446,2.0303020477294957,-0.27596173088013387,-2.830910873413096,-6.6721900508398235,1.0103683040136318,-4.75155046212646,-0.9102712846997321,4.80072604768165,36.320333031348845,-5.907200022616209,1.9206395887133643,1,2.0681848526001048,2.2015161514282298,4.4151525497436594,5.422729492187507,5.193943023681648,2,0.036608228727953884,1.8363647460937762,33.09090805053711,2.620694395207604,33.38787841796875,-2.1690092773589003,33.15757369995117,0.036608228727953884
2086,2008-01-17,31.74545478820801,32.912120819091804,31.51515007019043,32.457576751708984,184961.0,-0.021665966195146158,-1.3824223508536364,2.5543354815756,22.377627056216397,40.70731891196837,2.6476686771792792,3.710127635543916,4.617090044026167,6.542926037156786,16.80912140360262,1.3969707489013743,-0.5949225487104428,-3.4166659355163524,-7.543329918596381,0.7099980475636762,-5.479997927056363,-1.3533339439763417,5.132437619403259,24.327263340400197,-11.428978427199421,2.0633319915400135,1,2.472725868225094,2.9045438766479457,5.06363487243652,6.125757217407223,5.484849929809567,3,0.048109979469183495,5.4193089912355035,32.44848251342773,1.8363647460937762,33.09090805053711,2.620694395207604,33.38787841796875,0.048109979469183495
2087,2008-01-18,31.50303077697754,32.133331298828125,31.212120056152344,31.66666603088379,173794.0,-0.007636495140731836,-1.4715352297906528,0.22978543324485795,23.282898124566472,37.87191398314951,2.2290237366581422,3.900253212041136,4.727398301138152,6.748562778280018,16.12602571205878,0.9212112426757812,-0.8332588993512076,-3.49893856048584,-7.93698973063249,0.9391126096608104,-5.717964145559165,-1.2799129754125147,5.02582444634551,15.783804381479397,-14.64314763940609,2.2190255850733243,1,2.128787040710449,3.146967887878418,5.231816291809082,6.368181228637695,4.709089279174798,4,0.049249724263275674,-1.3824223508536364,31.74545478820801,5.4193089912355035,32.44848251342773,1.8363647460937762,33.09090805053711,0.049249724263275674
2088,2008-01-21,29.72424125671387,31.212120056152344,27.61818122863769,31.212120056152344,306880.0,-0.05646407588071212,3.830956431224102,9.09265432674373,16.39430503577441,34.10914821256301,3.4414669795023407,5.665960129271465,6.377445685791489,8.472590209796198,16.632699026957443,3.8848495483398473,-1.292380167661456,-5.085000705718993,-10.082758314590645,-0.08724309684734521,-7.583879510154819,-2.5861219012831675,6.476519013378255,33.72148385498867,8.823220416625396,2.4988788044358246,1,2.0393934249877894,3.2045450210571254,7.106818199157711,8.146970748901364,6.506063461303707,0,0.14272612989308353,-1.4715352297906528,31.50303077697754,-1.3824223508536364,31.74545478820801,5.4193089912355035,32.44848251342773,0.14272612989308353
2089,2008-01-22,32.436363220214844,32.436363220214844,28.18181800842285,28.23939323425293,314229.0,0.0912427651248584,1.0274365678204307,-2.820774103069319,33.523607091897134,32.171359475312265,0.2528544206229597,2.934356027028855,3.5636838357783347,5.698179944316706,16.801059331417246,4.254545211791992,-1.6829814696440053,-2.2649998664855957,-7.374226858713122,2.8442271257419307,-4.819613362599355,0.28961362962816395,3.0777907265609272,91.01316532332872,62.76155470844214,2.5546134961137628,1,-1.1863641738891602,0.49242305755615234,4.315150260925293,5.434848785400391,3.2757568359375,1,0.10893122637450925,3.830956431224102,29.72424125671387,-1.4715352297906528,31.50303077697754,-1.3824223508536364,31.74545478820801,0.10893122637450925
2090,2008-01-23,30.7575740814209,32.84848403930664,30.14545440673828,32.760604858398445,236025.0,-0.051756392274818874,1.4812218717637016,-0.4772563977529771,25.592027355789583,30.425763556668695,1.5338019579361273,4.371147397080122,5.11747147916298,7.318801947403706,18.595240542551455,2.7030296325683594,-1.981207295803074,-3.6478797912597685,-8.957234830551165,1.6614752480316284,-6.3025573109054704,-0.99320227161407,4.124902047903824,59.30163726167322,35.671494779271214,2.6546775196456984,1,-0.010605812072753906,2.1712121963500977,5.9757585525512695,7.113637924194336,4.093942642211907,2,0.17931043164483906,1.0274365678204307,32.436363220214844,3.830956431224102,29.72424125671387,-1.4715352297906528,31.50303077697754,0.17931043164483906
2091,2008-01-24,32.25454330444336,32.733333587646484,31.560606002807614,31.66666603088379,175461.0,0.0486699379820954,-1.931828748131371,-0.29349387953321515,33.91628613410245,28.817151388393942,0.021518638765776643,2.6003401302038185,3.5324941594119394,5.762054393503078,20.22321594366957,1.975759506225586,-2.300525571390203,-1.8924257278442411,-7.085052070542197,3.3002006148537113,-4.488738899193216,0.7038874435047369,2.0467892328263986,88.64423808021706,63.6953509672485,2.5963131713489767,1,-1.5136346817016673,0.6742429733276367,4.447729110717773,5.616668701171875,2.5212135314941406,3,0.1670425831738187,1.4812218717637016,30.7575740814209,1.0274365678204307,32.436363220214844,3.830956431224102,29.72424125671387,0.1670425831738187
2092,2008-01-25,32.272727966308594,33.027271270751946,32.21515274047852,32.575756072998054,137956.0,0.0005637860593341593,-2.8840754221286318,-0.5154615092613442,37.84139103265801,28.009733006888162,-0.1512908534813917,2.26863781090357,3.432611062479218,5.672026224857682,21.285430146945806,0.8121185302734233,-2.5600235308599437,-1.6013622283935547,-6.569878417515021,3.367153960727908,-4.085620322954284,0.8828958661671784,1.4939524662705992,86.05045768200185,56.084029552918736,2.4842580945607318,1,-1.5318193435669016,0.6560583114624023,3.793179512023926,5.128786087036133,1.8333320617675781,4,0.15361505097692674,-1.931828748131371,32.25454330444336,1.4812218717637016,30.7575740814209,1.0274365678204307,32.436363220214844,0.15361505097692674
2093,2008-01-28,32.121212005615234,32.36969757080078,31.709089279174805,32.121212005615234,80543.0,-0.004694860652980304,1.658537895884186,-0.0,37.43246982312174,28.502452991000187,-0.22165646034907027,2.1403952234673795,3.476807769085177,5.756378288590206,23.110631650632147,0.6606082916259766,-2.5293442593023343,-1.5056055068969698,-6.29410918818283,3.282898174388894,-3.8998573475399,0.8886463337459602,1.1535884906486373,81.30083573025343,46.124892713204765,2.3942518406429314,1,-1.7984857559204173,0.8075742721557617,3.7325754165649414,5.068181991577148,1.8181800842285156,0,0.12735845863543238,-2.8840754221286318,32.272727966308594,-1.931828748131371,32.25454330444336,1.4812218717637016,30.7575740814209,0.12735845863543238
2094,2008-01-29,32.709091186523445,32.772727966308594,32.19091033935547,32.272727966308594,60670.0,0.018301899094138818,1.0645126358677262,100.0,43.92247096177809,30.475898068433807,-0.9715622333406486,1.2324099194292444,2.7752865063922343,5.102378362089901,24.555645637023677,0.6515159606933594,-2.6679570018354113,-0.6743930816650305,-5.098734368374224,3.7499482050441593,-2.886563725019627,1.5377775616895661,0.3181800842285014,88.95904565617143,48.21227000013248,2.2121706433545953,1,-2.3863649368286275,0.2196950912475515,3.0992422103881765,4.4348487854003835,1.3575744628906108,1,0.10765244168400856,1.658537895884186,32.121212005615234,-2.8840754221286318,32.272727966308594,-1.931828748131371,32.25454330444336,0.10765244168400856
2095,2008-01-30,33.35454559326172,33.35454559326172,32.454544067382805,32.75757598876953,62584.0,0.019733180694552876,2.015234005572194,1.3680566483083962,54.12449930320525,34.003328318099236,-1.648313214358332,0.3173058858626021,2.0319954891682954,4.403707423526569,26.208226215247794,0.9000015258789134,-2.7704518950717016,0.15257644653320312,-3.934691124093888,4.239844017160291,-1.8910573387803424,2.1962102318467487,-5.736364364624027,100.0,52.33066493733345,2.043633785313544,1,-2.8681821823120117,-0.42575931549072266,2.4537878036499023,3.7893943786621094,0.4545440673828125,2,0.0706822539764087,1.0645126358677262,32.709091186523445,1.658537895884186,32.121212005615234,-2.8840754221286318,32.272727966308594,0.0706822539764087
2096,2008-01-31,33.103031158447266,33.490909576416016,32.121212005615234,33.35454559326172,129868.0,-0.007540634427508519,4.22543604968456,-0.4213186616568259,49.761539118391866,36.94539953963539,-1.3231146812422594,0.20310078711258228,2.219125988378437,4.600341237218018,28.063133357410674,1.3696975708007812,-2.7163031255320043,0.13984985351562784,-3.3044162724256623,3.584115979456918,-1.5822832094550137,1.861982916486273,-5.370122642517092,78.23133912161056,25.871081380151566,1.7221330629706444,1,-2.54848575592041,-0.17424488067626953,2.5143938064575195,4.0409088134765625,-0.4727287292480469,3,0.05281950032963545,2.015234005572194,33.35454559326172,1.0645126358677262,32.709091186523445,1.658537895884186,32.121212005615234,0.05281950032963545
2097,2008-02-01,33.21818161010742,33.84848403930664,32.87878799438477,33.33333206176758,119291.0,0.0034785470583944544,-1.4427510258209228,0.45782840155915855,49.25053634203779,40.59609190699799,-1.306810444706862,-0.2391051409091176,2.0190871502644754,4.41943915496816,29.91074588858711,0.9696960449218679,-2.5232798244927395,0.45484886169433736,-2.356259876341376,3.2659575997300507,-0.9507055073235193,1.860403230712194,-5.254953051757816,70.53828302541146,14.796972256307555,1.405554369017856,2,-2.203030586242676,-0.2893953323364258,2.3037872314453125,3.9257583618164062,-0.6727294921875,4,0.046889238071843975,4.22543604968456,33.103031158447266,2.015234005572194,33.35454559326172,1.0645126358677262,32.709091186523445,0.046889238071843975
2098,2008-02-04,33.975757598876946,34.339393615722656,33.54848480224609,33.636363983154304,43662.0,0.022806064391526215,-2.0705844021207334,-2.947392831113638,53.755147264041746,42.844040815014054,-1.5621655958193301,-1.1891528398305127,1.255771336028424,3.6028491499452784,31.326308630438394,1.1212120056152344,-2.1835917579197925,1.2959096908569236,-1.240562496387831,3.832381878101682,0.02767359723454632,2.564145784479301,-5.659413711669917,83.60657147328436,23.008186182099962,1.2682360936223784,2,-1.7333335876464773,-1.0560617446899343,1.8409080505371165,3.168182373046882,-1.4030303955078054,0,0.0038351589017555643,-1.4427510258209228,33.21818161010742,4.22543604968456,33.103031158447266,2.015234005572194,33.35454559326172,0.0038351589017555643
2099,2008-02-05,31.86666679382324,34.16666412353516,31.61818122863769,33.93939208984375,156733.0,-0.062076343666974565,1.0167877091388233,-6.107142857143123,47.80421832752354,45.31206203409561,0.5113939038043149,0.6559566314398246,3.3256063263048468,5.649255800410987,33.148829103616706,2.5484828948974716,-1.885133551875093,-0.6242417335510275,-2.762244383455087,1.5137609163530321,-1.6932430585030538,0.4447595914010023,-3.068478928334958,9.13142856341806,-52.285059896895135,1.069001324952029,2,1.083333015441898,1.053029060363773,3.949998855590824,5.2772731781005895,1.6121196746826207,1,0.06504368057792198,-2.0705844021207334,33.975757598876946,-1.4427510258209228,33.21818161010742,4.22543604968456,33.103031158447266,0.06504368057792198
2100,2008-02-06,31.915151596069336,31.97272682189941,31.078786849975586,31.66666603088379,103755.0,0.0015214896041619852,3.916674534487357,-0.11988350104214095,50.67372381700397,47.173999554418,0.7201064229047347,0.44030983417675884,3.238498906132399,5.5427160414106424,34.17418372830093,0.8939399719238246,-1.2826723071831552,-0.4553024291992216,-2.423080381447832,1.5124755230493925,-1.4391914053235269,0.5285865469250837,-2.673667270562305,25.650586108077405,-38.78618478088778,0.9838889761243066,2,0.7939386367797852,1.0045442581176758,3.9015140533447266,5.228788375854492,0.8272724151611328,2,0.06741356207782201,1.0167877091388233,31.86666679382324,-2.0705844021207334,33.975757598876946,-1.4427510258209228,33.21818161010742,0.06741356207782201
2101,2008-02-07,31.67272758483887,32.2242431640625,31.42121124267578,31.475757598876953,105408.0,-0.007595890951692108,-4.24749945470975,0.7926818035278548,50.67372381700399,48.599814308234215,0.9737174817068883,0.66202244939522,3.4269641273111766,5.721070058314293,34.22471554251957,0.8030319213867188,-1.0700143298630707,-0.6630295753478954,-2.6554067964801398,1.329347645784349,-1.6592181859140176,0.33315903521822676,-2.023410516114591,18.215650568559163,-50.21181989904448,0.9961886105661228,2,1.0363626480102504,1.1515150070190394,4.143938064575192,5.471212387084957,0.712121963500973,3,0.06745115557487691,3.916674534487357,31.915151596069336,1.0167877091388233,31.86666679382324,-2.0705844021207334,33.975757598876946,0.06745115557487691
2102,2008-02-08,31.287878036499023,32.61515045166016,31.22121238708496,32.060604095458984,103818.0,-0.012150817996618213,-2.076931173492495,-3.923065004986905,56.98051848526608,50.77181971513914,1.3456881329879167,0.9482335397298556,3.7554941297808355,6.026042424800359,34.16127656841949,1.3939380645752024,-0.5638312011335387,-0.9543943405151367,-2.959825038329406,1.0510363572991324,-1.9571096894222748,0.04832100839199782,-1.2633548440148736,6.412646527019351,-63.66178000392928,1.0027153489071354,2,1.4212121963500977,1.5075769424438477,4.528787612915039,5.856061935424805,-0.0151519775390625,4,0.04290557484065172,-4.24749945470975,31.67272758483887,3.916674534487357,31.915151596069336,1.0167877091388233,31.86666679382324,0.04290557484065172
2103,2008-02-11,31.606060028076172,32.06363677978516,31.212120056152344,31.212120056152344,53783.0,0.010169497311577791,-3.323078561814327,-0.5098054703293503,45.285617189317364,50.92328040708795,1.0580079331510177,0.5161827239753976,3.3536353605873472,5.618280963350081,34.095996313436814,0.8515167236328196,-0.2755553002813471,-0.547121429443358,-2.495774538422495,1.401531679535779,-1.521447983932923,0.42720512504621055,-1.23634720173294,17.075587252623134,-48.270313593293295,0.9743265544895683,2,1.1030302047729492,0.8909082412719727,4.340150833129883,5.537879943847656,0.6363639831542969,0,0.02972189792113511,-2.076931173492495,31.287878036499023,-4.24749945470975,31.67272758483887,3.916674534487357,31.915151596069336,0.02972189792113511
2104,2008-02-12,33.030303955078125,33.957576751708984,30.942424774169922,31.51515007019043,169870.0,0.04506236860072965,-1.2665165030614594,3.846154218594157,63.288456524304124,51.941497876098936,-0.3530022559408579,-0.962165005700669,1.8633723030482088,4.1189426715387825,33.822143782917415,3.0151519775390625,-0.0406936612887705,0.880152702331543,-1.0625400317519365,2.8228454364150224,-0.09119366471019674,1.8514990693732827,-2.343016665584539,69.24623357169246,3.006238441796924,0.971346367041739,2,-0.38939476013183594,-1.1196985244750977,3.271967887878418,4.113636016845703,-1.1212139129638707,1,-0.013853240718925797,-3.323078561814327,31.606060028076172,-2.076931173492495,31.287878036499023,-4.24749945470975,31.67272758483887,-0.013853240718925797
2105,2008-02-13,33.636363983154304,34.04848480224609,32.509090423583984,33.030303955078125,93782.0,0.018348605840879717,1.1525450399392025,0.39999899292150165,59.01899876654672,52.970104503671706,-1.0223984636530048,-1.5543619236568205,1.1717702438884814,3.449791721494286,32.83928423390079,1.5393943786621023,0.24440126590157973,1.426818656921391,-0.6239083078996188,3.4775456217423972,0.4014551745108861,2.452182139331896,-2.693939208984382,86.73171750170448,22.362147473355066,1.0253634824105038,2,-0.9954547882080149,-1.8727293014526438,2.712877273559563,3.507575988769524,-1.548484802246108,2,-0.004684736873681206,-1.2665165030614594,33.030303955078125,-3.323078561814327,31.606060028076172,-2.076931173492495,31.287878036499023,-0.004684736873681206
2106,2008-02-14,33.272727966308594,35.60606002807617,33.272727966308594,34.78787612915039,170969.0,-0.01081080038935911,-2.080005136119762,-2.499996852871725,56.2452679963845,53.74729690971022,-0.7064503140852167,-1.1282876837219078,1.4544256997773388,3.748355943220929,31.714351567077326,2.333332061767578,0.3704543769360811,0.9868189811706571,-1.1044855364529198,3.078123498794234,-0.05883327764112778,2.0324712399824456,-2.330303192138672,49.96752673114423,-11.177912556440447,1.0456522588117882,2,0.001514434814453125,-1.6606073379516602,2.700756072998047,3.8712120056152344,0.7515144348144602,3,-0.0159380966783097,1.1525450399392025,33.636363983154304,-1.2665165030614594,33.030303955078125,-3.323078561814327,31.606060028076172,-0.0159380966783097
2107,2008-02-15,33.05454635620117,34.39393997192383,32.78787612915039,33.33333206176758,117823.0,-0.006557370658887618,-2.955207755972456,0.18399897277604754,55.78078713099837,53.972368006038735,-0.5743169422121213,-0.8304903239427688,1.6174128075301581,3.9089715987081917,30.2795846721462,1.6060638427734375,0.28138688892199326,0.6910615921020522,-1.393060304048106,2.775183488252214,-0.35099935597303045,1.7331225401771313,-1.6457580566406236,45.28916750644558,-12.757061580986516,1.0420609480750807,2,0.219696044921875,-1.4424257278442383,2.131816864013672,3.4636363983154297,1.1212120056152415,4,-0.02026035392059433,-2.080005136119762,33.272727966308594,1.1525450399392025,33.636363983154304,-1.2665165030614594,33.030303955078125,-0.02026035392059433
2108,2008-02-18,33.96666717529297,34.206058502197266,33.15151596069336,33.15151596069336,114180.0,0.02759441346623359,-1.5873544015312115,-2.9239347582167974,57.488273521668674,55.04837413872153,-1.6627150993244726,-1.4845991719290055,0.6376757294100912,2.9423108658794774,27.480932000753445,1.1515121459960938,0.2941817798350286,1.3910611152648897,-0.405813835081382,3.1879360656111615,0.4926236400917503,2.2894985904380256,-2.138151702880858,64.84731837872502,10.26887775570453,0.898437475173136,2,-0.6924247741699219,-2.354546546936035,1.219696044921875,2.2560596466064453,0.44242095947265625,0,-0.07931131725200746,-2.955207755972456,33.05454635620117,-2.080005136119762,33.272727966308594,1.1525450399392025,33.636363983154304,-0.07931131725200746
2109,2008-02-19,35.969696044921875,36.3636360168457,34.709091186523445,35.0,258383.0,0.05897042707463185,-1.1328137293469813,1.1895903821945182,63.404781597867874,56.46293611437307,-3.377726717019094,-3.3827842909440236,-1.4268162663184114,0.8745947487835082,26.01324460695177,2.3969688415527344,0.35720299551504553,3.217423343658446,0.8682759393647714,5.566570747952124,2.0428496415116086,4.391997045805283,-3.763426116943357,89.77985958675674,39.25546486216483,1.1745737021468385,2,-2.3166656494140625,-3.978787422180176,-0.7833328247070312,0.17575836181640625,-1.6181793212890696,1,-0.10362256130928893,-1.5873544015312115,33.96666717529297,-2.955207755972456,33.05454635620117,-2.080005136119762,33.272727966308594,-0.10362256130928893
2110,2008-02-20,36.272727966308594,37.26666641235352,35.81818008422852,35.81818008422852,337032.0,0.008424645040321366,-5.373305806625073,0.4687529504327228,66.16192717653465,58.18384759876537,-3.349911639304061,-3.427161989157945,-1.7833912087162744,0.5251093728517517,24.949895191146517,1.448486328125,0.3075832694485854,3.2446975708007812,0.6046504889157234,5.884744652685843,1.9246740298582523,4.56472111174331,-3.5675741076660117,77.80788152165754,29.516398944912112,1.3200235409425307,2,-2.168182373046875,-3.8303041458129883,-1.1340913772583008,-0.1272735595703125,-1.1909103393554688,2,-0.12030079260229454,-1.1328137293469813,35.969696044921875,-1.5873544015312115,33.96666717529297,-2.955207755972456,33.05454635620117,-0.12030079260229454
2111,2008-02-21,37.642425537109375,38.48181915283203,36.3636360168457,36.51515197753906,241533.0,0.03776108518976029,-1.9618611746758199,2.479988586486775,70.00000344890378,59.630457039169556,-4.22841844966824,-4.608812951724275,-3.21272561186629,-0.8811293156164055,24.015374925816797,2.2090911865234375,0.5525852554307917,4.345001029968259,1.0252141845804985,7.664787875356016,2.6851076072743822,6.004894452662139,-4.298659920947259,85.25813110121511,38.137418688650705,1.6598934226938786,2,-2.9303035736083984,-4.592425346374512,-3.0590925216674805,-2.1121225357055664,-1.703033447265625,3,-0.14756079814052603,-5.373305806625073,36.272727966308594,-1.1328137293469813,35.969696044921875,-1.5873544015312115,33.96666717529297,-0.14756079814052603
2112,2008-02-22,37.23030471801758,37.57272720336914,36.884849548339844,37.07575607299805,173715.0,-0.010948306683518871,-1.5649768143153822,0.137099503228339,65.1866576145292,61.84168375308198,-3.223728204238107,-4.011933525656488,-2.859714834066253,-0.5083654117055474,23.27904310684419,0.7575759887695312,0.7651608603133297,3.6850013732910156,-0.029503416518252834,7.399506163100284,1.8277489783863814,5.54225376819565,-3.0644505359882785,76.5207645850196,32.61013232962083,1.8572523949046336,2,-2.5181827545166016,-4.180304527282715,-2.796215057373047,-1.8090925216674805,-1.5363655090332102,4,-0.08611431846119033,-1.9618611746758199,37.642425537109375,-5.373305806625073,36.272727966308594,-1.1328137293469813,35.969696044921875,-0.08611431846119033
2113,2008-02-25,36.21212005615234,37.666664123535156,35.76060485839844,36.96969604492188,250453.0,-0.027348276345761202,-1.2956183755323694,-4.901861085057109,72.57555029581569,62.8735830610277,-1.657798643147835,-2.815928180405642,-1.893370689243632,0.464190444076948,22.01229517724862,1.9060592651367188,0.9995005034254874,2.46227130889892,-1.3707003706073522,6.295242988405192,0.545785469145784,4.378757148652056,-1.3557114787946034,39.839312111854326,-8.120741465210578,1.916485839753137,2,-0.7166652679443288,-3.1621198654174734,-2.071211814880364,-0.9999990463256765,-0.8727264404296804,0,-0.05623425778933233,-1.5649768143153822,37.23030471801758,-1.9618611746758199,37.642425537109375,-5.373305806625073,36.272727966308594,-0.05623425778933233
2114,2008-02-26,36.23030471801758,36.76363754272461,35.969696044921875,36.227272033691406,170639.0,0.0005021705947356736,-2.0643187891548083,-0.004003142088884785,72.48893685893268,64.37024284907059,-1.3123333163641036,-2.6949584009467458,-1.9418821195080156,0.3961486661580409,21.02802488018473,0.7939414978027344,1.2078159652815543,2.3043952941894545,-1.648883951981425,6.257674540360334,0.3277556711040148,4.281034917274894,-0.7938304485839538,17.260671479638326,-32.13664607509833,1.976639623085439,2,-0.5954570770263672,-2.8984861373901367,-3.88409423828125,-2.8651533126831055,-1.0787887573242188,1,-0.05026776885887607,-1.2956183755323694,36.21212005615234,-1.5649768143153822,37.23030471801758,-1.9618611746758199,37.642425537109375,-0.05026776885887607
2115,2008-02-27,35.712120056152344,36.52424240112305,35.18484878540039,36.52424240112305,91103.0,-0.014302520111224348,2.2985020644173364,-267.7899371069182,70.46358836842248,65.95005622374148,-0.5238233569023336,-2.098695333325068,-1.4488503356746065,0.8510378496689555,20.29440990373561,1.3393936157226562,1.562964362889133,1.6683319091796847,-2.353219603940346,5.689883422299715,-0.3424438473803306,3.6791076657397,2.7696990966796875,15.992599629055828,-35.806140877212286,2.010775756560015,2,-0.07727241516113281,-1.3984832763671875,-3.622727394104004,-2.5060606002807617,0.5515174865722656,2,-0.03809920358635044,-2.0643187891548083,36.23030471801758,-1.2956183755323694,36.21212005615234,-1.5649768143153822,37.23030471801758,-0.03809920358635044
2116,2008-02-28,34.851516723632805,35.85454559326172,34.84848403930664,35.85454559326172,93152.0,-0.02409835459688081,1.0060470529174177,1.2350711390228981,67.22319925825963,67.22143534899273,0.6529469609514038,-1.1598495615394384,-0.5758549396677282,1.649908159554812,19.280633681947833,1.0060615539550781,1.6250774664215228,0.720304298400869,-3.291145245978491,4.731753842780229,-1.285420473788811,2.726029070590549,3.564363021850596,0.10761144552602199,-55.059701227838715,2.00572477218968,2,0.9651508331298899,-0.13939476013182883,-3.013639450073235,-1.6454572677612234,0.16363525390625,3,0.006608059705021541,2.2985020644173364,35.712120056152344,-2.0643187891548083,36.23030471801758,-1.2956183755323694,36.21212005615234,0.006608059705021541
2117,2008-02-29,34.7757568359375,35.01211929321289,34.7757568359375,35.01211929321289,136600.0,-0.0021737902627328998,1.0,0.23564870806045365,65.68684865228764,68.13238814128373,1.1158836591000494,-1.013373172763508,-0.5081589992192903,1.6604969041703725,18.502787110287898,0.23636245727539062,1.7091885416435346,0.5666656494140625,-3.4306022483942016,4.563933547222327,-1.431968299490073,2.565299598318198,3.497427081298831,0.0,-57.5077140289286,1.998633948904133,2,1.8196983337402344,-0.06363487243652344,-2.940909385681156,-1.569697380065918,0.07272720336914062,4,0.03346110508524558,1.0060470529174177,34.851516723632805,2.2985020644173364,35.712120056152344,-2.0643187891548083,36.23030471801758,0.03346110508524558
2118,2008-03-03,34.10606002807617,34.790908813476555,33.75454330444336,34.69696807861328,61472.0,-0.019257576794684095,1.6614777987313865,2.500008069592163,55.753634442439974,67.2822606795695,2.0198405351646755,-0.35143201100454746,0.18186649794600385,2.268740555020379,17.911552315212237,1.036365509033196,1.8428698254195126,-0.10954627990722798,-4.105637461967511,3.8865449021530516,-2.1075918709373695,1.8884993111229136,3.9572782642822304,11.681811727956838,-42.5093751361336,1.9980455910301405,3,2.0121212005615234,0.6060619354248047,-2.2712125778198278,-0.9000005722045898,-0.2666664123535156,0,0.04655709805240038,1.0,34.7757568359375,1.0060470529174177,34.851516723632805,2.2985020644173364,35.712120056152344,0.04655709805240038
2119,2008-03-04,33.93939208984375,34.13030242919922,33.36666488647461,33.94242477416992,188281.0,-0.0048867543801665025,3.032004995115663,0.005132244049501946,51.700666290724676,65.67545391447952,2.087774787918029,-0.022681733245335067,0.33461917365907823,2.3651045129992525,16.420091876736883,0.7636375427246094,2.0116287941278586,-0.37985048294067525,-4.224067066968551,3.4643661010872044,-2.3019587749546133,1.5422578090732628,3.7792426034814497,18.13818348756856,-30.617566971451666,1.9221082920139392,3,1.9848499298095703,0.7727298736572266,-2.3136358261108434,-0.733332633972168,0.3818206787109446,1,0.0412500472068813,1.6614777987313865,34.10606002807617,1.0,34.7757568359375,1.0060470529174177,34.851516723632805,0.0412500472068813
2120,2008-03-05,34.066665649414055,34.24242401123047,33.66666412353516,33.93939208984375,88664.0,0.0037500247274138143,1.4050608706736907,-41.967295597481936,54.57720366693552,63.961809494260834,1.8044161727625934,0.02054880242945245,0.12750890648215574,2.172295031935427,14.590608463599446,0.5757598876953054,2.1116057223374156,-0.36015262603760334,-4.037915002957213,3.3176097508820064,-2.1990338144974046,1.478728562422198,3.216772063226088,28.136427965770057,-19.620609904248713,1.8388811884598044,3,1.4499988555908274,0.6454563140869212,-2.440909385681149,-0.8606061935424734,-0.16060638427733664,2,0.03184492202564493,3.032004995115663,33.93939208984375,1.6614777987313865,34.10606002807617,1.0,34.7757568359375,0.03184492202564493
2121,2008-03-06,33.80908966064453,34.60606002807617,33.672725677490234,34.024242401123054,90268.0,-0.007560939230750741,-2.826076078032761,-1.6904747632179897,54.33041732911294,62.755560573659025,1.6327512291023822,0.47050502521550186,0.2764795765720791,2.3605269208634425,12.79927958196468,0.9333343505859375,1.9719734820528032,-0.7245467185974093,-4.183069903385061,2.7339764661902386,-2.453808310991235,1.0047148737964164,3.0826707693790567,26.887695724545956,-20.306524772664638,1.729261592393824,3,1.7075748443603516,0.9030323028564453,-2.1015148162841797,-0.6030302047729492,-0.4757575988769531,3,0.07260023581579289,1.4050608706736907,34.066665649414055,3.032004995115663,33.93939208984375,1.6614777987313865,34.10606002807617,0.07260023581579289
2122,2008-03-07,32.63030242919922,33.990909576416016,32.52121353149414,33.733333587646484,159033.0,-0.03486598554640996,-1.224774575786711,5.126735341571789,42.55822015874324,59.42030166953986,2.3360707786157917,1.849863374685242,1.3208577857058685,3.4629436973944507,11.495263833933201,1.469696044921875,1.730770605329667,-1.9704551696777344,-5.20884967726078,1.2679393379053145,-3.5896524234692606,-0.35125791588620814,3.9089484464694735,4.806323499505046,-38.496141389403526,1.619197253791524,3,2.0121231079101562,2.081819534301758,-0.888636589050293,0.29848384857177734,-0.030303955078132105,4,0.07308695815843103,-2.826076078032761,33.80908966064453,1.4050608706736907,34.066665649414055,3.032004995115663,33.93939208984375,0.07308695815843103
2123,2008-03-10,32.54545211791992,32.96666717529297,32.23636245727539,32.96666717529297,83701.0,-0.002600353198178418,2.46760974107717,0.38187049762582437,25.75110797509751,54.22720957133595,2.0630598034406162,2.1172516198444384,1.2889362277013419,3.4670581692037885,10.176372130749915,0.7303047180175781,1.2763608374005742,-2.1022750854492216,-5.181103960254951,0.9765537893565046,-3.641689522852083,-0.5628606480463603,3.511634276447822,13.04342226844086,-23.37285357405803,1.5394144374028635,3,1.8348503112792969,2.1666698455810547,-0.5734834671020508,0.3833341598510742,0.596973419189446,0,0.07076355593532035,-1.224774575786711,32.63030242919922,-2.826076078032761,33.80908966064453,1.4050608706736907,34.066665649414055,0.07076355593532035
2124,2008-03-11,32.57272720336914,33.990909576416016,32.075756072998054,32.51818084716797,181955.0,0.0008380613472627196,-3.077415058252198,-0.12949764080457168,22.733413883080672,48.92385685074241,1.634255120341571,2.1649357448979814,1.1263866119512045,3.360708693532466,10.024763952263909,1.9151535034179616,0.8867906072246186,-2.052121162414551,-5.187831863467174,1.0835895386380692,-3.619976512940859,-0.4842658118882426,2.9494578398056746,19.640768033963084,-11.063052976151084,1.5678553505263106,3,1.3924236297607422,2.139394760131836,0.00833272933959961,0.35605907440185547,0.6727256774902273,1,0.03888733063231187,2.46760974107717,32.54545211791992,-1.224774575786711,32.63030242919922,-2.826076078032761,33.80908966064453,0.03888733063231187
2125,2008-03-12,33.47878646850586,33.784847259521484,32.09394073486328,33.060604095458984,152651.0,0.027816499965744423,2.282345013477089,7.666550108399189,17.066196922159648,43.35085659117575,0.42251375005422176,1.3138264370044368,0.1118418836724544,2.3860891140124494,9.929279947346526,1.6909065246582031,0.49428856754255435,-1.1381830215454087,-4.285123141636646,2.008757098545832,-2.711653081591031,0.43528703850021344,1.491969939440672,55.44908518567643,30.338753163043247,1.5734700600456197,3,0.06515121459960938,1.2333354949951172,-0.5439386367797852,-0.5500001907348633,-0.360607147216804,2,0.02516298793689309,-3.077415058252198,32.57272720336914,2.46760974107717,32.54545211791992,-1.224774575786711,32.63030242919922,0.02516298793689309
2126,2008-03-13,32.74242401123047,33.15151596069336,32.030303955078125,33.15151596069336,98072.0,-0.021994896916831208,4.481466976249755,-0.9782620594030504,16.233513138687385,37.85604153410905,0.9255730869331202,2.116960484969013,0.7001067801935932,3.0793960623673797,10.217554810057521,1.4484825134277344,0.052075508038157636,-1.8480302810668974,-5.0510954883862595,1.3550349262524648,-3.449562884726582,-0.24649767740721273,1.7651323431243071,36.32143294919265,16.982420597822504,1.601532603659682,3,0.668182373046875,1.9696979522705078,0.07196903228759766,0.18636226654052734,0.6393928527832031,3,0.03553906862568046,2.282345013477089,33.47878646850586,-3.077415058252198,32.57272720336914,2.46760974107717,32.54545211791992,0.03553906862568046
2127,2008-03-14,32.384849548339844,33.030303955078125,32.15151596069336,32.72727203369141,66854.0,-0.010920830503202139,-1.1722882818319833,0.8370306132915757,18.025373288443973,33.6640125169984,1.015077423320328,2.5526670336636954,0.9237694059007282,3.389172862928419,10.830597410544893,0.8787879943847656,-0.3770985321539442,-2.1721199035644503,-5.4557790094944565,1.1115392023655524,-3.81394945652945,-0.5302903505994507,1.6768013741451355,18.083473259644215,1.2823556264712934,1.6418295529650015,3,0.9333324432373047,2.327272415161133,0.3818168640136719,0.5439367294311523,0.6454544067382812,4,0.02928784683751462,4.481466976249755,32.74242401123047,2.282345013477089,33.47878646850586,-3.077415058252198,32.57272720336914,0.02928784683751462
2128,2008-03-17,31.27272605895996,32.37878799438477,31.057575225830078,32.37878799438477,159551.0,-0.034340857064037,1.3890393950628968,3.2301089523639304,14.982888869668386,29.584259470214366,1.880814164950202,3.6392029270510164,1.9369009250241618,4.446401346688319,11.741274962973918,1.3272743225097656,-0.7707814227715488,-3.1495463371276884,-6.741684339640464,0.44259166538508765,-4.94561533838408,-1.3534773358712968,2.4232824093917813,7.3346849494639486,-9.019654953268443,1.796069001256389,3,1.559091567993164,3.4393959045410156,1.4795465469360352,1.6560602188110352,1.5151500701904297,0,0.04244185213207041,-1.1722882818319833,32.384849548339844,4.481466976249755,32.74242401123047,2.282345013477089,33.47878646850586,0.04244185213207041
2129,2008-03-18,32.24242401123047,32.50606155395508,31.57575607299805,31.57575607299805,157126.0,0.03100778456097153,-1.7909111196306045,-0.602740151234268,26.961791264041707,26.515880314337274,0.7208969215795875,2.5043489802397474,0.8774379774409198,3.420067501856394,11.419712513254366,1.2333354949951172,-1.1397064321546964,-1.9934847831726046,-5.634016973288837,1.6470474069436278,-3.813750878230721,-0.17321868811448837,0.9258978086169378,43.44446651318016,25.92719391631725,1.8202660950581158,3,0.5893936157226562,2.469697952270508,0.36060523986816406,0.6863622665405273,3.299999237060547,1,0.027913581359931827,1.3890393950628968,31.27272605895996,-1.1722882818319833,32.384849548339844,4.481466976249755,32.74242401123047,0.027913581359931827
2130,2008-03-19,31.909090042114254,32.575756072998054,31.606060028076172,32.424240112304695,105504.0,-0.010338365657622695,1.3703676074626245,-0.7727236314323027,28.991785345334947,23.700476760584163,0.8001362037203883,2.6287876088880004,1.1578759746397687,3.6575278489953966,10.622882823799129,0.9696960449218821,-1.359901503402284,-2.108636856079105,-5.75821912056195,1.5409454084037435,-3.9334279883205276,-0.2838457238376826,0.8370824589296895,40.66565983013716,20.08091700495696,1.8247911322414239,3,0.6151523590087926,2.8606071472168004,0.36666727066040394,1.0196962356567418,4.157575607299808,2,0.041880318021646934,-1.7909111196306045,32.24242401123047,1.3890393950628968,31.27272605895996,-1.1722882818319833,32.384849548339844,0.041880318021646934
2131,2008-03-20,32.087879180908196,32.390907287597656,31.30908966064453,31.81818008422852,75190.0,0.005603078575978637,1.4705933598752472,-0.5235350090896321,31.087446780755684,22.425946385252214,0.3928273331475367,2.121288955854091,0.9902860138548348,3.394011640952435,9.323294496546486,1.081817626953125,-1.5327405469650088,-1.652120399475102,-4.970668388156881,1.6664275892066769,-3.3113943938159878,0.00715359486578393,0.48787689208985796,52.22735086698125,27.83921461132923,1.659273994340889,3,0.43636322021485086,2.6818180084228587,0.11439275741577859,0.8409070968628001,4.015151977539077,3,0.032108701686768715,1.3703676074626245,31.909090042114254,-1.7909111196306045,32.24242401123047,1.3890393950628968,31.27272605895996,0.032108701686768715
2132,2008-03-25,34.024242401123054,34.16666412353516,31.893938064575195,32.121212005615234,154063.0,0.060345627995475715,1.0775659154232082,7.056124469590121,49.511404361641,25.065979317090378,-1.4807256365646637,-0.0712318014769906,-0.9376436716890169,1.3847242231602976,7.73283263817288,2.272726058959968,-1.7134535325696518,0.4445459365844826,-2.4462829675254767,3.3353748406944455,-1.0008685154705006,1.8899603886394658,-2.966667175292976,95.41918140336112,66.5559557876643,1.445414452054981,3,-1.4121227264404368,0.7454547882080007,-1.5810608863830637,-1.0954561233520579,1.581817626953118,1,-0.018881406073223195,1.4705933598752472,32.087879180908196,1.3703676074626245,31.909090042114254,-1.7909111196306045,32.24242401123047,-0.018881406073223195
2133,2008-03-26,34.17575836181641,35.29090881347656,33.515151977539055,33.936363220214844,72194.0,0.004453176617633003,-2.282913481339359,0.12579680396417817,51.41408286130298,28.252720314670633,-1.5384468152088502,-0.4038338244773101,-1.0862161331228748,1.15273150388213,7.115098161603113,1.775756835937507,-1.8809699530212782,0.6978799819946389,-1.9344507122430272,3.330210676232305,-0.6182853651241942,2.014045329113472,-3.0560013580322334,71.99394525823683,40.04843003977528,1.3161653471188337,3,-1.001516342163093,0.5939388275146413,-1.7325768470764231,-1.2469720840454173,1.2969703674316335,2,-0.03351657612426451,1.0775659154232082,34.024242401123054,1.4705933598752472,32.087879180908196,1.3703676074626245,31.909090042114254,-0.03351657612426451
2134,2008-03-27,34.409088134765625,34.56969451904297,33.72121047973633,34.09394073486328,37134.0,0.006827347340151668,1.6666786557805513,1.316431894958212,52.02290358463459,32.1367988327234,-1.6582809883248473,-0.8227849423772327,-1.304256698612761,0.8443033134035929,6.46398054632772,0.8484840393066406,-1.82748875108976,1.022270584106444,-1.3190737245974447,3.363614892810329,-0.14840157024549683,2.1929427384583846,-3.1224850585937496,77.85382397179563,43.549963603424224,1.1706721543519425,3,-1.2348461151123047,0.3606090545654297,-1.9659066200256348,-1.480301856994629,1.3333358764648438,3,-0.04711580845344243,-2.282913481339359,34.17575836181641,1.0775659154232082,34.024242401123054,1.4705933598752472,32.087879180908196,-0.04711580845344243
2135,2008-03-28,34.351516723632805,34.530303955078125,33.93939208984375,34.530303955078125,43266.0,-0.001673145504680007,5.610224460186054,-0.5673130462149498,53.28201297903942,36.253298814984745,-1.6359293574811602,-0.9195170604661271,-1.2110393707333458,0.831049843108751,6.321085168899376,0.590911865234375,-1.630068594997205,1.0327293395996051,-1.0933019641945592,3.158760643393766,-0.030286312297477025,2.0957449914966872,-2.9047414179687436,76.40796696716818,39.46548617046958,1.0630156518970804,3,-1.177274703979485,0.4181804656982493,-1.5295472145080495,-1.4227304458618093,1.7515144348144673,4,0.034668237045815786,1.6666786557805513,34.409088134765625,-2.282913481339359,34.17575836181641,1.0775659154232082,34.024242401123054,0.034668237045815786
2136,2008-03-31,35.081817626953125,35.15151596069336,33.954544067382805,34.178787231445305,49744.0,0.021259640708030103,1.2965096279815407,-5.050866262695068,65.68438234309268,41.54874426550126,-2.234467715855459,-1.719857754982037,-1.8738091030840138,0.041483691984709026,6.536065267247504,1.196971893310554,-1.3849074591202921,1.7515151977539034,-0.41164076815685036,3.9146711636646607,0.669937214798523,2.833093180709284,-3.4812769809765634,93.8447751841531,50.65463281048139,1.0815779829553784,3,-1.9075756072998047,-0.3121204376220703,-1.808332920074463,-2.153031349182129,1.3212127685546875,0,0.028072890433826547,5.610224460186054,34.351516723632805,1.6666786557805513,34.409088134765625,-2.282913481339359,34.17575836181641,0.028072890433826547
2137,2008-04-01,35.93939208984375,37.57272720336914,34.339393615722656,35.09090805053711,74857.0,0.024444983780764984,-1.7500028389043452,0.939596323144245,69.76007647276475,47.63509844362308,-2.8326937308195994,-2.6201207167913694,-2.6446797122194567,-0.8686000829883795,7.253397868365512,3.2333335876464844,-1.1431457039676047,2.550907897949216,0.17219901347210254,4.929616782426326,1.3615534557106628,3.740262340187769,-4.19123671716719,59.74603001497654,12.216149514379858,1.1893544422385554,4,-1.498483657836914,-1.5772724151611328,-2.05833101272583,-2.8893918991088867,0.19697189331054688,1,0.004553195229191509,1.2965096279815407,35.081817626953125,5.610224460186054,34.351516723632805,1.6666786557805513,34.409088134765625,0.004553195229191509
2138,2008-04-02,35.69393920898437,36.21212005615234,34.863636016845696,36.21212005615234,72930.0,-0.006829633630023091,4.204684992417438,-0.610713723727099,67.7219765791202,52.16400792307624,-2.116736094422933,-2.3711801005973783,-2.2562430396789566,-0.6643593210931087,8.543444248834886,1.3484840393066406,-0.8145780426767786,2.2260610580444293,-0.3512020981237356,4.803324214212594,0.9374294799603433,3.5146926361285153,-3.59630952646625,51.2195291050776,0.1551770310294529,1.2886315780840831,4,-1.253030776977532,-1.3318195343017507,-1.812878131866448,-2.6439390182495046,1.2515144348144602,2,-0.0024620196833325947,-1.7500028389043452,35.93939208984375,1.2965096279815407,35.081817626953125,5.610224460186054,34.351516723632805,-0.0024620196833325947
2139,2008-04-03,35.339393615722656,35.65151596069336,34.85454559326172,35.60908889770508,86555.0,-0.009932935425980394,3.495680148047728,0.5204655545576349,61.270210829913125,55.75049964358493,-1.4267215902072081,-2.0093948631452463,-1.8473186633335388,-0.35437685547722,9.657523860865759,0.8393936157226491,-0.48556611977080877,1.8015153884887667,-0.9025984390512036,4.505629216028741,0.44945847471878153,3.153572302258752,-2.9132580819534795,38.53213320916325,-11.482798156568023,1.3520569137699863,4,-0.8984851837158203,-1.0242424011230469,-1.0666661262512207,-2.289393424987793,2.1272735595703125,3,0.0037729881552373,4.204684992417438,35.69393920898437,-1.7500028389043452,35.93939208984375,1.2965096279815407,35.081817626953125,0.0037729881552373
2140,2008-04-04,35.15151596069336,35.57272720336914,34.936363220214844,35.30302810668945,83727.0,-0.005316380271610188,-1.187503278258589,0.5617901243299056,65.63117081127368,59.58869120253137,-0.816389247302503,-1.829895449932991,-1.5520035354802673,-0.21347813003755078,10.90842777437479,0.6363639831542969,0.02449807280999039,1.5593952178955064,-1.2315097721140233,4.350300207905033,0.16394272289074507,2.9548477129002677,-2.416584926748186,33.082125705730846,-17.893911651245716,1.3954524950047633,4,-0.4181833267211914,-0.83636474609375,-0.6681828498840332,-2.101515769958496,2.9242401123046875,4,0.016810314843828333,3.495680148047728,35.339393615722656,4.204684992417438,35.69393920898437,-1.7500028389043452,35.93939208984375,0.016810314843828333
2141,2008-04-07,36.26363754272461,36.30302810668945,35.16666412353516,35.3121223449707,121162.0,0.0316379408294889,1.205897380834239,-6.280124880406868,72.92265864705041,62.18994167868797,-1.4235941016402194,-2.897243079560667,-2.5898087424876763,-1.3556052034639947,12.574838753074728,1.1515121459960938,0.4336911140545112,2.5487894058227525,-0.48738380490064515,5.584962616546154,1.0307028004610501,4.066876011184455,-3.2384387386140006,59.51269409237151,4.195201844073502,1.5180866053617006,4,-0.7196979522705078,-1.948486328125,-1.2893953323364258,-3.213637351989746,1.3727264404296875,0,-0.004428854774651714,-1.187503278258589,35.15151596069336,3.495680148047728,35.339393615722656,4.204684992417438,35.69393920898437,-0.004428854774651714
2142,2008-04-08,35.015151977539055,36.03333282470703,34.87878799438477,35.9121208190918,130419.0,-0.034428029006043026,1.0265965816830316,-0.9426742144214576,71.76598407510677,64.45126403577729,-0.022089106337830344,-1.5398802154405686,-1.2805683066556313,-0.14077045135079658,13.511873594762724,1.3848495483398366,0.8394269536832439,1.1810613632202092,-1.8630814926731958,4.225204219113614,-0.34101006472648976,2.703132791166908,-1.7171014694729365,11.087906328760067,-48.22128488455867,1.5220714279467022,4,0.631816864013679,-0.700000762939446,0.24924278259278054,-1.9651517868041921,2.8151512145996165,1,0.039636509898886896,1.205897380834239,36.26363754272461,-1.187503278258589,35.15151596069336,3.495680148047728,35.339393615722656,0.039636509898886896
2143,2008-04-09,34.84848403930664,35.33333206176758,34.636363983154304,35.015151977539055,65953.0,-0.0047598804751533,-1.358973034737901,0.18581240563930418,66.71852332595246,66.08411067370147,0.27942480240461975,-1.256236258771942,-1.0489450003732657,-0.020047566642034553,14.239586086376294,0.6969680786132741,1.246758762882422,0.8992418289184556,-2.113731322336612,3.9122149801735233,-0.6072447467090782,2.4057284045459895,-1.2939529295223409,12.727222789341042,-46.5815982844675,1.5064865756275345,4,0.9075756072998047,-0.5333328247070312,0.8053045272827148,-1.7984838485717773,3.230304718017578,2,0.03695655576853851,1.0265965816830316,35.015151977539055,1.205897380834239,36.26363754272461,-1.187503278258589,35.15151596069336,0.03695655576853851
2144,2008-04-10,33.839393615722656,35.13030242919922,33.436363220214844,35.009090423583984,217149.0,-0.028956508479559773,1.399142036690358,7.018127303106202,61.39536611977556,66.9855943560055,1.3401352228652783,-0.15534963429461612,-0.0042376912963177915,0.9313444002372648,15.337096796094071,1.693939208984375,1.3446787323116425,-0.1731819152832017,-3.1167774684358704,2.7704136378694635,-1.6449796918595325,1.2986158612931291,3.7333335876464844,14.059208574025355,-45.6412159627399,1.471797776576333,4,1.665151596069336,0.4757575988769531,1.5757579803466797,-0.789393424987793,5.554546356201172,3,0.09178828862444566,-1.358973034737901,34.84848403930664,1.0265965816830316,35.015151977539055,1.205897380834239,36.26363754272461,0.09178828862444566
2145,2008-04-11,34.321212768554695,34.542423248291016,33.857574462890625,34.18181610107422,181203.0,0.014238409774818495,1.3541699449252558,-0.1191733332463722,62.72885988046348,66.65720297126893,0.9538756078390804,-0.6016681896183229,-0.4649149431977406,0.3993167796332031,16.493918348322808,0.7030296325683594,1.430761501679875,0.26651592254639667,-2.6690169273239377,3.2020487724167275,-1.201250502388767,1.7342823474815603,3.1687871551513567,30.866863877766626,-28.54872046856311,1.4677664249351658,4,1.1833324432372976,-0.00606155395508523,0.9969692230224538,-1.2712125778198313,3.9575729370117116,4,0.09164753087105826,1.399142036690358,33.839393615722656,-1.358973034737901,34.84848403930664,1.0265965816830316,35.015151977539055,0.09164753087105826
2146,2008-04-14,33.90605926513672,34.18181610107422,33.560604095458984,34.18181610107422,51839.0,-0.012096119860844246,3.505505754758743,-1.9782168463684613,49.18511325192439,64.37109594673112,1.32393434953444,-0.09999503077295913,-0.024899456127542408,0.7803534341318823,17.573859839161674,0.7606086730957102,1.4886430397930042,-0.2068193435668917,-3.078267101370102,2.664628414236315,-1.6425432224684968,1.2289045353347134,3.502867924499512,18.08631275889421,-35.25591895774724,1.435723878901604,4,0.9636363983154297,0.4090919494628906,1.208333969116211,-0.8560590744018555,4.287879943847656,0,0.12297792483801695,1.3541699449252558,34.321212768554695,1.399142036690358,33.839393615722656,-1.358973034737901,34.84848403930664,0.12297792483801695
2147,2008-04-15,33.33333206176758,34.09090805053711,33.08484649658203,34.09090805053711,230627.0,-0.016891588576854688,1.656001691894015,2.7472609561752988,44.51024855358841,61.792015055005365,1.6629982875632479,0.5770174500505334,0.562834979822,1.3051261284850142,18.563083356491614,1.0060615539550781,1.528014868360735,-0.8269706726074233,-3.60816259823104,1.9542212530161898,-2.2175666354192316,0.563625290204385,3.996143848480223,11.051241290270042,-38.28213783675211,1.3905959628118068,4,1.360605239868164,0.9818191528320312,1.7810611724853516,-0.28333187103271484,4.845455169677734,1,0.12909096256603103,3.505505754758743,33.90605926513672,1.3541699449252558,34.321212768554695,1.399142036690358,33.839393615722656,0.12909096256603103
2148,2008-04-16,32.59999847412109,33.49696731567383,32.375755310058594,33.436363220214844,219968.0,-0.022000008468628485,1.3417788082319477,1.1040011279293527,38.93214714133018,59.31000797849615,2.1359172974080494,1.4913475101855411,1.2785411413633057,2.021462396384017,18.63935180931368,1.1212120056152344,1.3720501022615963,-1.6266678810119686,-4.1710012433537,0.9176654813297631,-2.8988345621828344,-0.35450119984110273,4.559692259580082,8.140836019986224,-36.03230525215214,1.2721666811708667,4,1.7393932342529368,1.7151527404785227,2.077275276184089,0.45000171661377664,5.1212120056152415,2,0.16043880254072906,1.656001691894015,33.33333206176758,3.505505754758743,33.90605926513672,1.3541699449252558,34.321212768554695,0.16043880254072906
2149,2008-04-17,33.14242553710937,33.509090423583984,32.72727203369141,32.74242401123047,102795.0,0.016638867741631147,-2.6337830889524105,-0.47826205940303784,43.01715067247346,56.79733907418501,1.3958676134786216,1.0749148831943671,0.7924189657566814,1.4606165899999084,18.828398278964332,0.9090919494628977,1.0890320341217006,-1.1292408943176326,-3.554876505592297,1.2963947169570318,-2.3420586999549684,0.08357691131970313,3.730229071173248,35.384758943552164,-4.516291512131836,1.2128178056373329,4,1.1969661712646555,1.1727256774902415,1.4037866592407298,-0.09242534637450461,4.487876892089851,3,0.14894393334874168,1.3417788082319477,32.59999847412109,1.656001691894015,33.33333206176758,3.505505754758743,33.90605926513672,0.14894393334874168
2150,2008-04-18,33.24545288085937,33.56969451904297,33.030303955078125,33.14242553710937,131904.0,0.0031086241299582706,-2.2962980231258423,0.25756737683343645,38.56603214295213,52.97993612928521,1.1108493600372142,1.1353476651184664,0.7464915317010181,1.3400180555470413,19.104960836933817,0.5393905639648438,0.8217025014603649,-1.093031692504887,-3.3092241284748525,1.1231607434650783,-2.2011279104898733,0.015064525480099178,3.357387769529808,48.15439076730668,14.454049215990302,1.1080962179849831,4,0.9590911865234446,1.0696983337402415,1.0931835174560618,-0.1954526901245046,4.590911865234382,4,0.18494219685015545,-2.6337830889524105,33.14242553710937,1.3417788082319477,32.59999847412109,1.656001691894015,33.33333206176758,0.18494219685015545
2151,2008-04-21,33.118179321289055,33.524242401123054,32.7757568359375,33.31515121459961,107791.0,-0.0038282997685854525,1.4334889835605744,-1.9118409360190263,30.676632951027685,48.41445267105419,0.8325713256430731,1.4163851755329588,0.9383785936743223,1.4429957183142932,19.127096542021867,0.748485565185554,0.636866621711178,-1.2718202590942482,-3.308355588089448,0.7647150699009515,-2.290087923591848,-0.25355259459664836,3.231036208680287,43.286174677558485,12.348359960510027,1.0182676644975988,4,0.7363643646240305,1.196971893310554,1.0098505020141673,-0.06817913055419211,5.063636779785163,0,0.15582397613748067,-2.2962980231258423,33.24545288085937,-2.6337830889524105,33.14242553710937,1.3417788082319477,32.59999847412109,0.15582397613748067
2152,2008-04-22,33.38181686401367,33.484848022460945,32.74545288085937,33.118179321289055,84961.0,0.007960508340962624,2.1483728447400345,-1.3384525999806212,34.20290353671443,44.80160602780553,0.3496494273187096,1.161712613274318,0.7561569844565668,1.1579453520015903,19.79225266839436,0.7393951416015767,0.42178343160901477,-0.9760614395141616,-3.056675227572917,1.104552348544594,-2.0163683335435394,0.06424545451521624,2.7289910527610246,84.2640518365156,53.58290756071952,1.0403068940293778,4,0.3712120056152344,0.9333343505859375,0.6795473098754883,-0.3318166732788086,4.827274322509766,1,0.14415399750629732,1.4334889835605744,33.118179321289055,-2.2962980231258423,33.24545288085937,-2.6337830889524105,33.14242553710937,0.14415399750629732
2153,2008-04-23,33.030303955078125,33.575756072998054,32.88181686401367,33.575756072998054,64247.0,-0.010530071217138781,1.5444550903228562,-2.068947056184949,34.21708322382287,41.781796817144105,0.46503425969432044,1.499912251326684,1.176422310426176,1.4709781170675598,19.75757840773233,0.6939392089843821,-0.0018550216471382441,-1.2703016281127901,-3.4334481145816795,0.8928448583560993,-2.351874871347235,-0.18872838487834542,2.856400805293603,35.71451050915955,5.777516540296261,1.0815732432344436,4,0.4287853240966797,1.2848472595214844,0.9848480224609375,0.01969623565673828,5.287876129150398,2,0.15587150767274882,2.1483728447400345,33.38181686401367,1.4334889835605744,33.118179321289055,-2.2962980231258423,33.24545288085937,0.15587150767274882
2154,2008-04-24,32.78787612915039,33.209091186523445,32.524242401123054,33.04848480224609,92287.0,-0.007339557827183207,1.3541545098707144,0.47778469371339527,33.963810170586484,38.58568018271333,0.6063864139835005,1.7019134408118077,1.4402883834284452,1.674528615075097,19.82203974533679,0.6848487854003906,-0.3594923764589808,-1.431668853759767,-3.696799427335499,0.8334617198159648,-2.564234140547633,-0.2991035669719011,2.8881716642025523,25.07183074065407,-4.2827846192429675,1.1325652867878657,4,0.4909095764160156,1.6530323028564453,0.9840936660766602,0.26212406158447266,5.133335113525391,3,0.15046215043492572,1.5444550903228562,33.030303955078125,2.1483728447400345,33.38181686401367,1.4334889835605744,33.118179321289055,0.15046215043492572
2155,2008-04-25,35.542423248291016,36.3636360168457,35.45454406738281,36.3636360168457,342305.0,0.08401114815398691,1.2140229287054758,3.1511336856127445,45.99864718202429,38.23162839716888,-2.186665979930062,-1.010656245859039,-1.2799085156035943,-1.115756375683013,20.504423270971195,3.5757598876953125,-0.5873872730034932,1.2633329391479506,-1.077744450928087,3.604410329223988,0.09279424410993187,2.4338716341859694,-3.166667938232422,78.61087320685876,50.87874156804822,1.1705386950380186,4,-1.1727275848388672,-1.1015148162841797,-1.7704534530639648,-2.4924230575561523,2.4272727966308665,4,0.05874329857372884,1.3541545098707144,32.78787612915039,1.5444550903228562,33.030303955078125,2.1483728447400345,33.38181686401367,0.05874329857372884
2156,2008-04-28,36.06666564941406,36.6363639831543,35.78787612915039,35.78787612915039,148450.0,0.014749765300492212,-5.086942243750257,-0.3394851260707185,56.34367721921001,39.54645380446017,-2.6509739263771337,-1.5360893521938834,-1.7512778577677537,-1.6678253845863225,20.876604341590156,1.0939407348632812,-0.6919990130178775,1.738332939147952,-0.7126867869451914,4.1893526652410955,0.5128230761013839,2.9638428021945202,-3.611152725219725,86.14587817078055,53.98232353703291,1.2255098630465713,4,-1.5606060028076172,-1.6257572174072266,-2.4196958541870117,-3.016665458679199,2.0757598876953125,0,0.04906744399058249,1.2140229287054758,35.542423248291016,1.3541545098707144,32.78787612915039,1.5444550903228562,33.030303955078125,0.04906744399058249
2157,2008-04-29,36.10303115844727,36.29999923706055,35.712120056152344,35.71515274047852,83493.0,0.0010082858611522028,-1.984584099932109,1.3912948291668377,57.689451577816214,41.63059874184751,-2.517927875350914,-1.643847784160208,-1.726223887979586,-1.7172342738950732,19.979332554161655,0.5878791809082031,-0.853429291536095,1.7665164947509808,-0.7081261667161343,4.241159156218096,0.5291951640174233,3.0038378254845384,-3.4802841918945333,87.03022724236727,50.24318249297285,1.2373213307335573,4,-1.5227279663086009,-1.3696985244751048,-2.456061363220222,-3.0530309677124094,2.6757545471191335,1,0.05757923575734325,-5.086942243750257,36.06666564941406,1.2140229287054758,35.542423248291016,1.3541545098707144,32.78787612915039,0.05757923575734325
2158,2008-04-30,35.60606002807617,36.20605850219727,35.306060791015625,36.10303115844727,112797.0,-0.013765357490068242,1.5603546507210988,-1.281254917387902,61.553687158001615,43.690213906906195,-1.7318240360141033,-1.2161505804588728,-1.2017466691385152,-1.2471671023263866,18.891843745807286,0.8999977111816477,-0.8515395741138363,1.2739393234252958,-1.1908474329247412,3.7387260797753292,0.04154594525027733,2.5063327016003143,-2.8227683808593724,74.9447107891885,33.82525370823514,1.2323933781750174,4,-1.0257568359375,-0.6318187713623047,-1.915151596069336,-2.5560598373413086,2.781818389892578,2,0.0731064081899182,-1.984584099932109,36.10303115844727,-5.086942243750257,36.06666564941406,1.2140229287054758,35.542423248291016,0.0731064081899182
2159,2008-05-02,35.47272872924805,36.21212005615234,34.957576751708984,35.89393997192383,194343.0,-0.0037446237725541343,1.3724985211156022,0.8475567632293897,57.89036201831909,45.837361670835854,-1.3780989499958665,-1.13026737122037,-1.1064649738814225,-1.149578214496593,17.635267028314374,1.2545433044433523,-0.7583216935826442,1.1339412689208999,-1.3430082288365668,3.610890766678363,-0.10453347995782991,2.3724160177996296,-2.5353141885937447,30.68595995309986,-11.245811267402836,1.2384747488787318,5,-0.892425537109375,-0.4984874725341797,-1.5007591247558594,-2.4227285385131836,2.357574462890625,4,0.080215180983084,1.5603546507210988,35.60606002807617,-1.984584099932109,36.10303115844727,-5.086942243750257,36.06666564941406,0.080215180983084
2160,2008-05-05,35.74242401123047,35.84848403930664,35.451515197753906,35.45454406738281,20238.0,0.007602890773949822,-1.7010408285098761,-0.6834574073067797,62.838982508395844,49.41095606609898,-1.4039956579742352,-1.4265641629452261,-1.421629596267266,-1.451004146682962,16.310783343596214,0.3969688415527344,-0.5270552153968353,1.3740911483764648,-1.1571778782336395,3.9053601749865656,0.10845663507141268,2.639725661681517,-2.657051492876164,46.750847565464774,1.728314980687692,1.2656345133050506,5,-1.1621208190917969,-0.7681827545166016,-1.7704544067382812,-2.6924238204956055,1.5,0,0.060958015347832184,1.3724985211156022,35.47272872924805,1.5603546507210988,35.60606002807617,-1.984584099932109,36.10303115844727,0.060958015347832184
2161,2008-05-06,36.10303115844727,36.160606384277344,35.45454406738281,35.727272033691406,72735.0,0.010089051237921032,1.8765473350480617,1.3052632973789768,69.95633058145629,53.383559071070295,-1.4490593625152783,-1.8970850019890477,-1.8686094788481782,-1.8519216567900116,14.636524933601686,0.7060623168945312,-0.3438190881473915,1.7427286148071346,-0.764124826241833,4.249582055856106,0.48930189428264725,2.996155335331622,-2.8756189815009705,85.3274151198614,34.52029995045595,1.2534267205244856,5,-1.5227279663086009,-1.1287899017334055,-2.1310615539550852,-3.0530309677124094,1.245452880859368,1,0.05170382725711531,-1.7010408285098761,35.74242401123047,1.3724985211156022,35.47272872924805,1.5603546507210988,35.60606002807617,0.05170382725711531
2162,2008-05-07,36.40303039550781,36.666664123535156,36.09394073486328,36.30302810668945,64957.0,0.008309530458645353,-1.2105317402475024,0.2661340263748262,79.2268191748469,58.3846408434063,-1.42531819005427,-2.2006027219751445,-2.239990334174877,-2.187654210239849,13.291806039045772,0.572723388671875,-0.10133152177370874,1.9733339309692397,-0.6822695310803226,4.628937393018802,0.6455321999444621,3.3011356619940173,-3.0392601463131896,84.57459037066963,27.198522661981016,1.327801731024781,5,-1.807577133178711,-1.4287891387939453,-2.431060791015625,-3.353030204772949,1.0575752258300781,2,0.04778160286941957,1.8765473350480617,36.10303115844727,-1.7010408285098761,35.74242401123047,1.3724985211156022,35.47272872924805,0.04778160286941957
2163,2008-05-08,36.1363639831543,36.21515274047852,35.81818008422852,36.21212005615234,56370.0,-0.007325390481404015,8.70338943540323,-0.7575433911881799,74.02722323826852,62.836131184259855,-0.7506630014466253,-1.9315353213667663,-2.016451804640795,-1.948570405512811,12.020367825040346,0.5848503112792898,0.2304175999556719,1.6422735214233413,-1.116539745570293,4.401086788416972,0.2628668879265277,3.021680154920155,-2.5744201014992427,68.97173607840598,8.449821944986297,1.3794066334968158,5,-0.32424354553222656,-1.6151542663574219,-1.7348499298095703,-3.0863637924194336,1.83636474609375,3,0.07312361928953148,-1.2105317402475024,36.40303039550781,1.8765473350480617,36.10303115844727,-1.7010408285098761,35.74242401123047,0.07312361928953148
2164,2008-05-09,36.94545364379883,37.272727966308594,35.84242248535156,36.115150451660156,135643.0,0.022389902343846968,-1.0792963756803744,-10.960219547813104,76.67102781842867,66.24417347719368,-1.014684931131086,-2.6308822944482415,-2.860743094770122,-2.7697375894942766,12.068894837396893,1.4303054809570312,0.5588256135512495,2.296060180664064,-0.650861981631607,5.242982342959735,0.8225990995162249,3.769521261811903,-3.1972265476309687,82.02986887855556,19.119698893882358,1.473461081147836,5,-0.8303012847900391,-2.1212120056152344,-2.5439395904541016,-3.895453453063965,1.8727264404296946,4,0.03904201009620101,8.70338943540323,36.1363639831543,-1.2105317402475024,36.40303039550781,1.8765473350480617,36.10303115844727,0.03904201009620101
2165,2008-05-12,37.46666717529297,37.727272033691406,36.81818008422852,36.875755310058594,94340.0,0.014107650064857813,-1.575104003457809,0.7116820347424182,79.66102135932836,68.83498949276239,-1.3792864122743538,-3.0613192110774747,-3.395122294074916,-3.2942658336953627,12.214365531621919,0.9090919494628835,0.9591291946251275,2.660000991821292,-0.5381990949106807,5.858201078553268,1.0609009484553056,4.259101035187278,-3.4364800095138506,88.53338972980049,22.184988935250374,1.5991000433659877,5,-1.1242427825927734,-2.4151535034179688,-3.088637351989746,-4.4166669845581055,1.5333328247070312,0,0.00970558750647288,-1.0792963756803744,36.94545364379883,8.70338943540323,36.1363639831543,-1.2105317402475024,36.40303039550781,0.00970558750647288
2166,2008-05-13,38.07575607299805,38.33333206176758,36.83333206176758,37.42727279663086,153261.0,0.01625682089243141,1.5781274586939418,1.0974280844910396,80.5763872944118,71.37798235016189,-1.870073610509877,-3.5226142858111587,-3.982826578602257,-3.879355698560893,12.759344402291129,1.5,1.4371430917710981,3.060605049133301,-0.4214341397433472,6.542644238009949,1.3195854546949732,4.801624643571628,-3.6758604204276963,89.75902883524533,24.616153740484265,1.7410195944383247,5,-1.4303016662597656,-2.721212387084961,-3.551514148712158,-4.7439374923706055,-0.15757369995116477,1,-0.021886159270742556,-1.575104003457809,37.46666717529297,-1.0792963756803744,36.94545364379883,8.70338943540323,36.1363639831543,-0.021886159270742556
2167,2008-05-14,37.6363639831543,38.6363639831543,38.07575607299805,38.07575607299805,157093.0,-0.011539943921306639,3.5517432976802334,-0.6775688839737406,79.66431651869524,73.39027450135006,-1.3301884155582115,-2.892627306743009,-3.5242724043731926,-3.428098175271643,13.81783494929393,0.56060791015625,1.62717294267253,2.4060613632202177,-1.1689476101067626,5.9810703365472015,0.618556876556724,4.193565849883711,-2.76445596148028,64.51615523099197,-4.169548684787117,1.7875044866634913,5,-0.8393936157226562,-2.1303043365478516,-2.7068185806274414,-3.3227272033691406,-1.5545463562011648,2,-0.007648983944796295,1.5781274586939418,38.07575607299805,-1.575104003457809,37.46666717529297,-1.0792963756803744,36.94545364379883,-0.007648983944796295
2168,2008-05-15,37.83030319213867,38.53030395507813,37.18484878540039,37.778785705566406,120446.0,0.005152974104277952,-1.1711547280847394,-0.11724718710932074,82.6787409517028,76.14453882728161,-1.3135752362759803,-2.819174838179279,-3.6748112248976668,-3.590924459880931,15.1838664100093,1.3454551696777415,1.6845359652573748,2.3384853363037124,-1.1912968907888484,5.8682675633962695,0.5735942227574355,4.103376449849989,-2.4313713358574134,71.14968972508755,-2.926764675310764,1.764891113546279,5,-0.7863636016845703,-2.3242435455322266,-2.8492431640625,-3.1181812286376953,-1.7030296325683594,3,-0.009772524658951398,3.5517432976802334,37.6363639831543,1.5781274586939418,38.07575607299805,-1.575104003457809,37.46666717529297,-0.009772524658951398
2169,2008-05-16,38.07878875732422,38.62727355957031,37.87878799438477,37.88181686401367,139540.0,0.006568426478727796,-6.373165736618073,3.8233987412069603,74.34558424524958,77.42305013137646,-1.2890755674113947,-2.8236485594055694,-3.8707411278103265,-3.822745387299939,16.635118394481218,0.7969703674316406,1.7406621268967584,2.3401527404785156,-1.188269071534954,5.868574552491985,0.5759418344717773,4.104363646485254,-2.2266164032807367,69.33339767448679,-3.9972461908310635,1.7642109060067364,5,-1.033334732055664,-2.5727291107177734,-3.0431833267211914,-3.366666793823242,-2.5515174865722656,4,-0.0027852784066240144,-1.1711547280847394,37.83030319213867,3.5517432976802334,37.6363639831543,1.5781274586939418,38.07575607299805,-0.0027852784066240144
2170,2008-05-19,39.39393997192383,39.60303115844727,38.29999923706055,38.46666717529297,147886.0,0.03453763256444575,-1.0673059755916847,4.707640166553694,77.72730364945954,78.28649158337682,-2.2705618935044,-3.852049210914771,-5.1210739591848835,-5.146655932947112,18.314544091141798,1.524242401123054,1.8472206866320278,3.347879600524905,-0.3339806980222235,7.029739899072034,1.5069494512513444,5.188809749798466,-3.1519807898048313,92.45076164504286,19.884362859528167,1.8409301492735641,5,-1.6833343505859304,-3.4045467376708984,-4.484091758728027,-4.681818008422852,-4.439395904541023,0,-0.01461544308859819,-6.373165736618073,38.07878875732422,-1.1711547280847394,37.83030319213867,3.5517432976802334,37.6363639831543,-0.01461544308859819
2171,2008-05-20,38.278785705566406,39.20605850219727,38.09090805053711,39.03030395507813,83127.0,-0.02830776173066707,1.0219815183709475,-0.8104607966957321,65.36813566702101,76.74663786028505,-0.9100183570283846,-2.4563925855974276,-3.9444193705566164,-4.058785611179161,20.167660633249852,1.3030319213867188,1.9934403330380803,1.9746950149536104,-1.5637386122517043,5.513128642158925,0.20547820135095662,3.7439118285562643,-1.4990550072348867,45.23798255909324,-24.445508456840116,1.7692168136026565,5,-0.5681800842285085,-2.2893924713134766,-3.3689374923706055,-3.5666637420654297,-2.4787864685058594,1,0.01884109647523946,-1.0673059755916847,39.39393997192383,-6.373165736618073,38.07878875732422,-1.1711547280847394,37.83030319213867,0.01884109647523946
2172,2008-05-21,38.193939208984375,38.42727279663086,38.00606155395508,38.18181610107422,40797.0,-0.002216540964351754,-1.3166883471109059,-0.016131488381064384,69.40911236678349,76.23351443012004,-0.6083949373927595,-2.1002292145347283,-3.759788822228174,-4.006880408497366,22.05978636802777,0.42121124267578125,2.092685159967516,1.6492424011230469,-1.7020009366867583,5.000485738932852,-0.02637926778185573,3.3248640700279495,-0.9624804370343369,41.72929365590164,-26.161420871828625,1.6756216689049042,5,-0.47121238708496094,-2.2045459747314453,-3.601515769958496,-3.4818172454833984,-3.2121200561523438,2,-0.007219910845766453,1.0219815183709475,38.278785705566406,-1.0673059755916847,39.39393997192383,-6.373165736618073,38.07878875732422,-0.007219910845766453
2173,2008-05-22,38.17878723144531,38.245452880859375,37.42727279663086,37.87878799438477,80599.0,-0.0003967115687165679,2.776240151415115,24.74606670862119,70.66172679849358,75.56581431679393,-0.3051470089716162,-1.7703562385645668,-3.6402361316174705,-4.0144958356841585,23.8614852739557,0.8181800842285156,2.1208827994153125,1.3766662597656278,-1.6089272880348915,4.362259807566147,-0.11613051413463182,2.8694630336658875,1.4242439270019602,34.54034455310826,-36.484445576326756,1.4927967739002612,5,0.03181838989258523,-2.189393997192383,-3.6742429733276367,-3.466665267944336,-3.6515159606933665,3,-0.054924992556207974,-1.3166883471109059,38.193939208984375,1.0219815183709475,38.278785705566406,-1.0673059755916847,39.39393997192383,-0.054924992556207974
2174,2008-05-23,37.72121047973633,38.38787841796875,37.615150451660156,38.21212005615234,50532.0,-0.011985104422911341,-1.198279931631352,-1.6363694162226923,64.68735152729747,73.90207322434605,0.3062484332632067,-0.9741831390762457,-3.0823025241790774,-3.59070713688574,25.505525885703673,0.7727279663085938,2.060654740945836,0.6724227905273423,-1.6605931672986998,3.0054387483533844,-0.4940851883856823,1.838930769440367,1.8383055114746156,13.509665791199229,-58.08288556772425,1.1665079789130226,5,0.49697113037109375,-1.6575736999511648,-3.3939390182495117,-3.0090885162353516,-3.821208953857422,4,-0.042255720320064305,2.776240151415115,38.17878723144531,-1.3166883471109059,38.193939208984375,1.0219815183709475,38.278785705566406,-0.042255720320064305
2175,2008-05-26,37.63030242919922,37.99696731567383,37.28787612915039,37.29697036743164,23311.0,-0.0024099982312588697,-3.034422511367459,-0.679009083915496,61.80880452242419,71.81678624968077,0.4724972987683742,-0.7576831530324597,-2.919234303537806,-3.5250236714005183,25.351239144588654,0.7090911865234375,2.0771605056170017,0.4771207809448228,-1.7568344098015487,2.7110759716911943,-0.639856814428363,1.5940983763180085,1.8865686981201222,17.851602895553192,-49.85536629952269,1.1169775953731864,5,0.7636375427246094,-1.5666656494140554,-3.3030309677124023,-2.918180465698242,-3.584850311279297,0,-0.05588663982714681,-1.198279931631352,37.72121047973633,2.776240151415115,38.17878723144531,-1.3166883471109059,38.193939208984375,-0.05588663982714681
2176,2008-05-27,37.83636474609375,38.01515197753906,37.60606002807617,37.75757598876953,39217.0,0.005475967600373055,-1.1428485793070375,0.2363671736418672,61.24584872726228,69.77028982841043,0.25580706769927275,-0.8689159626395337,-3.0255154070153054,-3.7696420884768287,25.039975726889256,0.4090919494628906,2.0020058243001344,0.5946981430053739,-1.597862023968183,2.787258309978931,-0.501581940481401,1.690978226492149,1.5913465812988363,48.138513355162274,-16.714600971062737,1.0962800834867774,5,0.5575752258300781,-1.7727279663085866,-3.576517105102539,-3.1242427825927734,-4.200000762939446,1,-0.07616536889972936,-3.034422511367459,37.63030242919922,-1.198279931631352,37.72121047973633,2.776240151415115,38.17878723144531,-0.07616536889972936
2177,2008-05-28,38.18181610107422,38.44848251342773,37.84545516967773,37.84848403930664,77790.0,0.009130141262213343,-2.553597320414827,4.230705916529486,65.85250336294698,67.90070787410423,-0.004621128183998735,-1.1074229754654255,-3.253586643862782,-4.141435827210003,24.90327510212108,0.6121177673339773,1.8571266726345925,0.8362102508544922,-1.3259569596048522,2.9983774613138365,-0.24487335437517999,1.9172938560841644,1.1603018183886817,77.02352701432442,12.167122384458978,1.0810836052296706,5,0.2636375427246094,-2.1181793212890554,-4.096968650817871,-3.469694137573242,-3.1818161010742188,2,-0.06238092126651518,-1.1428485793070375,37.83636474609375,-3.034422511367459,37.63030242919922,-1.198279931631352,37.72121047973633,-0.06238092126651518
2178,2008-05-29,38.20909118652344,38.46969604492188,38.06060409545898,38.46969604492188,50308.0,0.0007143475149797851,2.139557351132908,-0.7818175575926329,61.14378409946463,66.43384119123924,0.030715461030212055,-0.979928011443171,-3.1248919992411928,-4.170098519459145,25.17092768599978,0.40909194946290484,1.6410651031552277,0.7333337783813505,-1.2973203639042836,2.7639879206669846,-0.2819932927614701,1.7486608495241711,1.0508570613269654,77.94885202722939,14.634203011876949,1.015327071142817,5,0.23636245727539062,-2.145454406738274,-4.17500114440918,-3.496969223022461,-6.054546356201172,3,-0.08446345970222091,-2.553597320414827,38.18181610107422,-1.1428485793070375,37.83636474609375,-3.034422511367459,37.63030242919922,-0.08446345970222091
2179,2008-05-30,38.31818008422852,38.93939208984375,38.07272720336914,38.20909118652344,82645.0,0.0028550508352200854,-3.539688883116364,-0.41859886410212954,58.09796690128945,64.2528037747759,-0.045644704842366934,-0.91165368914276,-3.104788832466845,-4.279954764604106,25.91805338106227,0.8666648864746094,1.4602272917617825,0.7001501083374109,-1.1282581480745577,2.5285583647493795,-0.21405401986857697,1.6143542365433987,0.8628852788738826,62.38534653008,2.1673114814074808,0.9142041282059843,5,-0.0712127685546946,-2.2545433044433594,-4.431059837341316,-3.606058120727546,-7.5090904235839915,4,-0.09893238157823903,2.139557351132908,38.20909118652344,-2.553597320414827,38.18181610107422,-1.1428485793070375,37.83636474609375,-0.09893238157823903
2180,2008-06-02,37.92121124267578,38.22121047973633,37.896968841552734,38.18181610107422,50255.0,-0.01035980416293647,-1.098042603608718,-2.3889219148860215,48.46847391759632,62.37506358039538,0.1346032235625998,-0.3616271087470295,-2.569831084355677,-3.8649734144323986,26.626018313304222,0.42121124267578836,1.222854649655659,0.19424190521240092,-1.4094564539044399,1.7979402643292417,-0.6076072743460159,0.9960910847708178,1.1841265510685446,23.636363636363637,-31.48814401459993,0.8018491795584203,6,0.19242286682128906,-0.6409072875976562,-4.06136417388916,-3.2090892791748047,-7.64848518371582,0,-0.10604117286927495,-3.539688883116364,38.31818008422852,2.139557351132908,38.20909118652344,-2.553597320414827,38.18181610107422,-0.10604117286927495
2181,2008-06-03,37.96969604492188,38.31818008422852,37.56060409545898,37.60908889770508,71128.0,0.0012785668141195305,-2.3112520946052566,-1.3837314831079375,53.5807159874804,60.61635287158392,0.042089381435822304,-0.2773137465147286,-2.4826823402229934,-3.8637239856246453,26.997711969634874,0.7575759887695455,1.1173507890658811,0.1493934631347713,-1.2621230176489675,1.5609099439185101,-0.5563647772570945,0.8551517035266372,1.0629432822386846,29.670402638329126,-23.263716173690522,0.7057582403918685,6,0.1439380645751882,-0.6893920898437571,-3.56439399719239,-3.2575740814209055,-7.042423248291023,1,-0.10335199740232826,-1.098042603608718,37.92121124267578,-3.539688883116364,38.31818008422852,2.139557351132908,38.20909118652344,-0.10335199740232826
2182,2008-06-04,38.142425537109375,38.31818008422852,37.93939208984375,37.96969604492188,68692.0,0.004549140766971993,-2.246697619670477,0.4789963080893807,53.368225450168396,58.694852721770005,-0.15501752490042975,-0.32996830631225293,-2.5773990090461965,-3.997838480101805,27.038669215057453,0.37878799438477273,0.8570503233176296,0.2351531982421875,-1.0136464072023799,1.4839528036867549,-0.38924660448009973,0.8595530009644747,0.8204232621307881,42.198035087331284,-8.08362191163247,0.6243998027222849,6,-0.028791427612304688,-0.86212158203125,-3.6689414978027344,-3.3727283477783203,-7.06060791015625,2,-0.11813778202361702,-2.3112520946052566,37.96969604492188,-1.098042603608718,37.92121124267578,-3.539688883116364,38.31818008422852,-0.11813778202361702
2183,2008-06-05,38.778785705566406,38.93939208984375,37.91818237304688,38.18181610107422,151608.0,0.01668378870761389,1.224415860670706,3.456095406360566,56.97040143434526,57.837413822553096,-0.779265582932041,-0.7991895173266386,-3.131627897548384,-4.595168530113789,27.56594753823095,1.021209716796868,0.7553458275672469,0.7393922805786133,-0.25341624765155046,1.732200808808777,0.24298801646352786,1.2357965446936987,-1.4909095764160156,88.35162585318218,38.80770358764637,0.4964042641150819,6,-0.6651515960693359,-1.4984817504882812,-4.121967792510986,-4.009088516235352,-9.069696426391602,3,-0.09744466302419541,-2.246697619670477,38.142425537109375,-2.3112520946052566,37.96969604492188,-1.098042603608718,37.92121124267578,-0.09744466302419541
2184,2008-06-06,38.38787841796875,39.39393997192383,38.03030395507813,39.09090805053711,133442.0,-0.010080441676685759,1.0833287195013457,-1.1776640339442273,37.72187021354852,55.16108778823357,-0.3172038585611716,-0.3106034654244354,-2.668960404567251,-4.16236621938431,27.54414339326374,1.363636016845696,0.6203256552289105,0.2763637542724595,-0.5823543551281247,1.1350818636730438,-0.1529953004278326,0.7057228089727516,-1.066971969604495,45.12399136076326,0.9658771025050541,0.42935905470029173,6,0.08939361572265625,-1.107574462890625,-3.6106061935424805,-3.6181812286376953,-9.05151557922363,4,-0.16237765264799742,1.224415860670706,38.778785705566406,-2.246697619670477,38.142425537109375,-2.3112520946052566,37.96969604492188,-0.16237765264799742
2185,2008-06-09,37.83030319213867,38.29090881347656,37.42424011230469,38.03333282470703,83041.0,-0.014524773152586823,1.4135084746662985,0.2887924251878781,43.664403677832894,53.20759389385254,0.3036578359261881,0.2905056527328327,-2.0427685236000457,-3.5554552125163212,26.971949235216798,0.9636383056640625,0.45894256420084645,-0.29939327239990376,-1.1149363346090055,0.516149789809198,-0.7071648035044547,0.10837825870464712,-0.42647540283203256,20.615479960104192,-22.439158925579644,0.4077715311045495,6,0.5787868499755859,-0.30303001403808594,-3.0530309677124023,-3.060606002807617,-8.739395141601562,0,-0.1855976013682381,1.0833287195013457,38.38787841796875,1.224415860670706,38.778785705566406,-2.246697619670477,38.142425537109375,-0.1855976013682381
2186,2008-06-10,37.24242401123047,37.87272644042969,36.93939208984375,37.60606002807617,69471.0,-0.015539901383353594,1.0810853339570885,1.791048982582718,38.23086998535433,50.13852351856447,0.8922567956767153,0.8566748088995126,-1.4152325511124388,-2.909932524490216,25.82389291006907,0.9333343505859375,0.35681995835373925,-0.8456058502197266,-1.752758194450827,0.06154649401137391,-1.2991820223352732,-0.3920296781041799,2.1515159606933594,12.345732735509639,-29.601074836795593,0.45357617211554996,6,0.9242420196533203,0.2863636016845703,-2.465151786804199,-2.472726821899414,-7.578788757324219,1,-0.18714404707300447,1.4135084746662985,37.83030319213867,1.0833287195013457,38.38787841796875,1.224415860670706,38.778785705566406,-0.18714404707300447
2187,2008-06-11,37.34848403930664,37.87878799438477,36.53030395507813,37.2393913269043,82394.0,0.0028478282735890925,1.305690897824712,-0.30000524521374244,39.955995558947805,47.784324791840376,0.7325979533272218,0.76728059258771,-1.5072321415527767,-2.9532762830488437,24.287993958554438,1.3484840393066406,0.28936842617589775,-0.725151824951169,-1.6707986655221134,0.22049501561977536,-1.1979752452366412,-0.25232840466569684,1.9963649749755845,28.571371480714102,-13.721077343410965,0.4728234202854711,6,0.6136379241943359,0.3621215820312571,-2.571211814880371,-2.578786849975586,-6.557575225830082,2,-0.17192695788985468,1.0810853339570885,37.24242401123047,1.4135084746662985,37.83030319213867,1.0833287195013457,38.38787841796875,-0.17192695788985468
2188,2008-06-12,37.46060562133789,37.48484802246094,37.02121353149414,37.34848403930664,86783.0,0.003002038366891835,4.773549950121135,1.0277641793132386,46.56000999025146,46.50232957950282,0.5622665572243761,0.6598741863779622,-1.5957876369969952,-2.972990709261886,23.663935798849923,0.4636344909667969,0.21279069812418783,-0.5945453643798828,-1.5740661089934562,0.3849753802336906,-1.084305736686666,-0.10478499207309966,1.7716615905761728,32.48672878770706,-12.891085465628116,0.4897603723067863,6,0.5015163421630859,0.2500000000000071,-2.6757583618164062,-2.690908432006836,-5.48787879943848,3,-0.1702798950679898,1.305690897824712,37.34848403930664,1.0810853339570885,37.24242401123047,1.4135084746662985,37.83030319213867,-0.1702798950679898
2189,2008-06-13,37.97272872924805,38.03030395507813,37.12121200561523,37.53333282470703,60663.0,0.013670977802303419,2.2786869458144694,3.9189235166031575,54.067702447101496,47.124466082781176,-0.004483562051738943,0.14693116073675583,-2.066478048545946,-3.432095409512442,23.127902978293474,0.9090919494629048,0.08011565568341439,-0.07711925506591655,-1.0572493722063143,0.9030108620744812,-0.5671843136361119,0.4129458035042788,1.1514599523925781,81.92779698915777,31.70209293556548,0.49006505857019766,6,-0.010606765747070312,-0.2500019073486328,-2.806063652038574,-3.6106090545654297,-5.581821441650391,4,-0.21762037458499184,4.773549950121135,37.46060562133789,1.305690897824712,37.34848403930664,1.0810853339570885,37.24242401123047,-0.21762037458499184
2190,2008-06-16,38.81818008422852,40.0,38.08181762695313,38.18181610107422,147103.0,0.022264698463170474,-3.586972683776806,1.44827017406782,60.12498829660766,47.85160745046198,-0.7926779864386972,-0.7840657809143181,-2.853761451090314,-4.192268369250009,22.501133492557962,2.027271270751953,0.009825872018055293,0.7971200942993235,-0.0402048999135971,1.6344450885122441,0.3784575971928632,1.2157825914057838,-2.2878761291503906,65.93880557632275,14.810900132594753,0.4186624971064591,6,-0.5530281066894602,-0.5530281066894602,-3.3484830856323313,-4.4560604095459055,-7.563634872436534,0,-0.24426228187178145,2.2786869458144694,37.97272872924805,4.773549950121135,37.46060562133789,1.305690897824712,37.34848403930664,-0.24426228187178145
2191,2008-06-17,39.0,39.43636322021485,38.54545211791992,39.08181762695313,87980.0,0.0046838856272231055,1.2528794397391398,-0.12857048657527995,58.732240917707266,48.44760916907741,-0.9085204419190376,-0.9582117799342313,-3.009953841761309,-4.310789182943594,22.07205410627435,0.890911102294929,-0.040683059281633405,0.9428792953491225,0.0029822193403319375,1.882776371357913,0.4729307573447272,1.4128278333535178,-2.4003021240234332,71.17903161968418,22.363144242342436,0.4699485380043956,6,-0.7348480224609375,-0.7348480224609375,-3.3030309677124023,-4.607576370239258,-6.418182373046875,1,-0.2540792807554587,-3.586972683776806,38.81818008422852,2.2786869458144694,37.97272872924805,4.773549950121135,37.46060562133789,-0.2540792807554587
2192,2008-06-18,37.91818237304688,39.409088134765625,36.3636360168457,39.154544830322266,258592.0,-0.02773891351161839,2.4895915062319833,15.111199179409269,47.46568067709468,47.391529084938455,0.15437761912652093,0.10739371627310845,-1.8743025418552008,-3.171610902851967,20.94592095112339,3.045452117919922,-0.025481065696752125,-0.12515048980711896,-1.0646871510127127,0.8143861713984748,-0.5949188204099158,0.3446178407956779,2.081817626953118,42.75002071857274,-2.2823965419751033,0.46976833060279605,6,0.26363563537596946,0.26363563537596946,-1.9181833267211985,-3.222728729248054,-5.37273025512696,2,-0.21769363937149466,1.2528794397391398,39.0,-3.586972683776806,38.81818008422852,2.2786869458144694,37.97272872924805,-0.21769363937149466
2193,2008-06-19,36.08181762695313,37.909088134765625,35.909088134765625,37.84545516967773,129521.0,-0.04842966173924734,1.1153909003427553,1.4264729023001772,35.02435191415293,47.09180482945005,1.7522091553369634,1.8747217249266512,0.0010401199608125467,-1.2855622604747978,20.272294787198742,2.009094238281257,-0.09109620740711222,-1.8566667556762653,-3.138301687102924,-0.5750318242496064,-2.497484221389591,-1.2158492899629394,3.8454550933837837,4.222273612282066,-37.01996424094723,0.6408174657133291,6,1.8727264404296804,1.8727264404296804,0.06969738006591086,-1.2348480224609446,-3.4818191528320455,3,-0.14663642691670453,2.4895915062319833,37.91818237304688,1.2528794397391398,39.0,-3.586972683776806,38.81818008422852,-0.14663642691670453
2194,2008-06-20,36.12727355957031,37.79090881347656,35.59090805053711,36.18181610107422,168174.0,0.0012598016288187797,-2.90322427819213,0.030926162651110825,37.39353654365174,46.39504181454103,1.5112925984018375,1.7958009698079564,0.02842492261714824,-1.2899523263623252,19.510441059691498,2.200000762939453,-0.17516976527750217,-1.7315139770507812,-3.246946061643797,-0.21608189245776543,-2.489230019347289,-0.9737979347542733,3.639271777343751,12.164988056067699,-30.011127191348294,0.7577160422965096,6,1.6681804656982422,1.6681804656982422,0.14772605895996094,-1.280303955078125,-3.1545448303222585,4,-0.11499751651118828,1.1153909003427553,36.08181762695313,2.4895915062319833,37.91818237304688,1.2528794397391398,39.0,-0.11499751651118828
2195,2008-06-23,35.52727127075195,36.34545516967773,35.272727966308594,35.74545288085937,59282.0,-0.01660801465765238,-1.9500180960823097,4.000209819555052,34.071145419055114,45.93285019606334,1.9559428008590913,2.350692383988715,0.6802648380269005,-0.6622623125692826,19.15779103524598,1.0727272033691335,-0.3597746405079718,-2.2263647079467788,-4.065767589624748,-0.38696182626880926,-3.1460661487857635,-1.306663267107794,3.988735828979493,6.113487107319279,-36.089460526332694,0.9197014408389854,6,2.1090927124023438,2.1090927124023438,0.7484855651855469,-0.6803016662597656,-3.027271270751953,0,-0.08828046373874843,-2.90322427819213,36.12727355957031,1.1153909003427553,36.08181762695313,2.4895915062319833,37.91818237304688,-0.08828046373874843
2196,2008-06-24,34.954544067382805,36.1363639831543,34.64545440673828,36.01818084716797,63773.0,-0.01612077660016209,1.293701656161602,4.875006556517369,30.240401621467157,44.85333975856549,2.42502193664928,2.842170569330115,1.3126269932987995,-0.060880705334099616,18.937252279886486,1.4909095764160156,-0.44087103707935427,-2.655000877380381,-4.878511189958537,-0.4314905648022247,-3.766756033669459,-1.5432457210913029,4.222000701674816,6.488527000427475,-34.23969049156545,1.1117551562890797,6,2.3681831359863352,2.3681831359863352,1.8954553604126048,0.3757591247558665,-1.8818168640136648,1,-0.1058517269874335,-1.9500180960823097,35.52727127075195,-2.90322427819213,36.12727355957031,1.1153909003427553,36.08181762695313,-0.1058517269874335
2197,2008-06-25,35.79999923706055,36.272727966308594,34.81818008422852,34.94545364379883,73431.0,0.024187274994859953,-1.622950932441842,-0.803418619497459,32.002944537325504,43.235888041573716,1.493916033643515,1.9068939353935193,0.5563241163784767,-0.8743129097985474,18.328805420245683,1.454547882080071,-0.5068342565956527,-1.6904548645019517,-4.036663444829216,0.6557537158253126,-2.8635591546655803,-0.5173505743383231,2.923436495765138,35.376054010206396,0.6441228275303459,1.1731042901636313,6,1.5227279663085938,1.5227279663085938,1.0500001907348633,-0.469696044921875,-3.0090904235839915,2,-0.08989334298018437,1.293701656161602,34.954544067382805,-1.9500180960823097,35.52727127075195,-2.90322427819213,36.12727355957031,-0.08989334298018437
2198,2008-06-26,34.98181915283203,35.6363639831543,34.57272720336914,35.45454406738281,85217.0,-0.02285419278393519,1.5434758811938991,-0.5531886399957145,30.431769648048075,40.60967328612334,2.1495514642994635,2.604428528224709,1.4796284467885243,-0.04063876264593347,17.737045909471387,1.2272720336914062,-0.5253110694952596,-2.347271347045897,-4.918502698324652,0.22396000423285756,-3.6328870226852743,-1.0616556714065197,3.333818447384914,12.711897556621587,-19.850184730937052,1.2856156756393773,6,2.304544448852539,2.304544448852539,1.8742408752441406,0.3484840393066406,-2.254547119140618,3,-0.06964666486519377,-1.622950932441842,35.79999923706055,1.293701656161602,34.954544067382805,-1.9500180960823097,35.52727127075195,-0.06964666486519377
2199,2008-06-27,34.527271270751946,35.18181610107422,32.88181686401367,34.55454635620117,181300.0,-0.012993832027265673,2.5886613892030237,0.05769758396412149,30.796339667500547,37.35093454955589,2.3065189900267526,2.909585130994934,2.018699402317047,0.4605934739390065,17.150528302453495,2.299999237060547,-0.5783024502289678,-2.612273788452157,-5.424154183781134,0.19960660687682008,-4.018213986116649,-1.2063335907876649,3.339217081843266,47.50653103840195,12.878368800824326,1.4059401976644892,6,1.6318187713623118,1.91363716125489,2.572728157043464,0.8030319213867259,-2.109088897705071,4,-0.05581885639087425,1.5434758811938991,34.98181915283203,-1.622950932441842,35.79999923706055,1.293701656161602,34.954544067382805,-0.05581885639087425
2200,2008-06-30,33.900001525878906,34.54545211791992,33.081817626953125,34.290908813476555,128937.0,-0.01816737094438159,2.252543148757248,14.332027972023978,30.655926484237227,34.2313440569481,2.4169463065374828,3.3941703210273104,2.7216245866949365,1.1305998150904344,16.76020064580964,1.4636344909667969,-0.703046959519618,-3.03848304748535,-6.171728308145056,0.09476221317435574,-4.605105677815203,-1.4718604171554972,3.2686328183148916,30.026875702407562,-7.113357080469381,1.5666226303298518,6,2.245450973510742,2.5409069061279297,3.240907669067383,1.4303016662597656,-0.08182144165038352,0,-0.027353178610419304,2.5886613892030237,34.527271270751946,1.5434758811938991,34.98181915283203,-1.622950932441842,35.79999923706055,-0.027353178610419304
2201,2008-07-01,34.04545211791992,34.26363754272461,32.909088134765625,33.890907287597656,65726.0,0.0042905777431891945,3.584577644362674,-0.39534906415286547,30.970659648049406,32.39856394260974,1.6704496642665347,3.0985136044994235,2.659182468990082,1.0330362980322079,16.81633497381888,1.3545494079589844,-0.920011691092995,-2.6968202590942383,-6.0424561602778795,0.6488156420894029,-4.369638209686059,-1.0240023085024177,2.523027779048661,34.31630080537109,-3.746406657849626,1.6728179505918204,7,1.3500003814697266,2.395456314086914,3.1833362579345703,1.28485107421875,0.3636360168457031,1,-0.045393790411920154,2.252543148757248,33.900001525878906,2.5886613892030237,34.527271270751946,1.5434758811938991,34.98181915283203,-0.045393790411920154
2202,2008-07-02,33.636363983154304,34.26363754272461,33.54545211791992,34.04545211791992,30998.0,-0.012015940729725005,-1.430770025305996,-2.647051563695558,28.69682184841095,31.695505046416187,1.573788902464237,3.323086349882651,3.1397377668451227,1.4942637892513062,16.875502870665798,0.7181854248046875,-1.2810342521018399,-2.8806053161621037,-6.429929538381096,0.6687189060568883,-4.655267427271596,-1.1059432050526112,2.4159830892005942,27.392783151084338,-10.905348348128506,1.7746621111094953,7,1.6999988555908132,2.804544448852532,3.592424392700188,1.693939208984368,0.46363449096678266,2,-0.01675676895598588,3.584577644362674,34.04545211791992,2.252543148757248,33.900001525878906,2.5886613892030237,34.527271270751946,-0.01675676895598588
2203,2008-07-03,35.0,35.84545516967773,33.09999847412109,33.463634490966804,298249.0,0.040540529812575166,-1.4257034474274324,-3.755585602387217,34.87509893605167,31.415678645571735,0.045325600787194276,1.751645697638267,1.8762200262536055,0.1861454756375025,15.870567959635567,2.7454566955566406,-1.651530386137722,-1.3280300140380845,-4.771116386301124,2.1150563582249546,-3.049573200169604,0.39351317209343506,-2.118183135986328,71.47239026901806,37.09474523440069,1.7215431861315202,7,-0.3863639831542969,1.440908432006836,2.254545211791992,0.3303031921386719,-0.918182373046875,3,-0.06311689104352702,-1.430770025305996,33.636363983154304,3.584577644362674,34.04545211791992,2.252543148757248,33.900001525878906,-0.06311689104352702
2204,2008-07-04,32.154544830322266,34.80908966064453,32.0,34.54545211791992,223419.0,-0.0812987191336495,-1.0808095079317537,-1.5562099471382993,21.829361434218455,30.055480425034332,2.5345179889785,4.328073935775507,4.798608625606477,3.0483946776374466,14.721721232457014,3.0,-1.9798892221723392,-3.861818504333499,-7.632698302369647,-0.09093870629735079,-5.747258403351573,-1.9763786053154249,3.6909103393554616,4.0188956444190564,-25.277302964917677,1.8854398990180752,7,1.9818191528320312,3.8454551696777344,5.100000381469727,3.1757583618164062,2.027271270751953,4,0.01781170302336421,-1.4257034474274324,35.0,-1.430770025305996,33.636363983154304,3.584577644362674,34.04545211791992,0.01781170302336421
2205,2008-07-07,30.80908966064453,32.38181686401367,29.863636016845703,32.21818161010742,169896.0,-0.04184339031317741,1.9005244113828248,0.5893544918166704,18.47444477854566,28.748151886931943,3.509363023756464,5.397267866852928,6.1181482463073,4.393313569192657,14.711221885358578,2.5181808471679688,-2.1138449034724687,-4.856212997436522,-9.182466706329393,-0.5299592885436546,-7.019339851882954,-2.69308614299009,5.036365509033196,15.805453485687776,-7.8544103092403095,2.163126854446434,7,2.259092330932617,4.12272834777832,6.346212387084961,4.521213531494141,3.536365509033196,0,0.05222785645814776,-1.0808095079317537,32.154544830322266,-1.4257034474274324,35.0,-1.430770025305996,33.636363983154304,0.05222785645814776
2206,2008-07-08,30.27272605895996,30.8454532623291,30.0,30.0,136748.0,-0.01740926484983818,-5.200018183471225,-0.19354738281197126,19.28413497561145,27.334950824519268,3.700966244025601,5.675703048887833,6.6049288994577395,4.931822750537307,15.2868402086566,0.8454532623291016,-2.3180219772624326,-5.044091701507568,-9.922982302705059,-0.16520110031007462,-7.483537002106317,-2.6046464009088197,5.333456344604485,6.838890171405112,-13.811092017178161,2.4394453005987464,7,2.581819534301758,4.659091949462891,7.424242973327637,5.1833343505859375,3.163637161254883,1,0.11711710462953828,1.9005244113828248,30.80908966064453,-1.0808095079317537,32.154544830322266,-1.4257034474274324,35.0,0.11711710462953828
2207,2008-07-09,30.92727279663086,31.636362075805664,30.59090805053711,30.68181800842285,88741.0,0.021621664874054813,-3.893591946967837,0.9000048955499451,27.11864148469155,26.96682547303521,2.5507761242123976,4.759449205681847,5.90621046213198,4.286733270440109,16.11735447785685,1.3636360168457031,-2.447507185793924,-4.068484401702882,-9.22183412575761,1.0848653223518419,-6.645159263730243,-1.491809539675522,4.44920775146484,17.78115908572043,-4.742469816148667,2.5766748620273625,7,1.9272727966308594,4.004545211791992,6.769696235656738,4.528787612915039,1.5999984741210866,2,0.11258074260314554,-5.200018183471225,30.27272605895996,1.9005244113828248,30.80908966064453,-1.0808095079317537,32.154544830322266,0.11258074260314554
2208,2008-07-10,31.081817626953125,31.47272682189941,30.0,30.66363525390625,104974.0,0.004997040357826332,1.4545431426091964,1.7037042793090318,27.81773064085324,26.635868914518845,1.9945906393240023,4.324224262486439,5.724400347916003,4.128076411516062,17.1004755778289,1.4727268218994105,-2.5040278724120384,-3.5950001716613755,-8.893556319650884,1.7035559763281363,-6.244278245656133,-0.9457220976666179,4.074149139892576,24.632353224762635,0.765443770662749,2.649278073994756,7,1.7727279663085938,3.8500003814697266,6.615151405334473,4.374242782592773,2.33636474609375,3,0.09710438698896096,-3.893591946967837,30.92727279663086,-5.200018183471225,30.27272605895996,1.9005244113828248,30.80908966064453,0.09710438698896096
2209,2008-07-11,29.709089279174805,32.272727966308594,29.47272682189941,31.41818046569824,214027.0,-0.04416499589097178,-1.566670163475823,-4.08695176238779,26.047891919752047,26.123865074020493,2.9189430866630772,5.318817261804199,7.05764836126707,5.456685976334498,17.38108050977412,2.8000011444091832,-2.6949412490671065,-4.554546546936038,-10.055852093149241,0.9467589992771615,-7.3051993200426395,-1.8038937738294365,5.235184257670895,8.124961890269002,-17.2445853995098,2.7506527731066,7,2.9500017166137624,5.027274131774902,7.987879753112793,6.039395332336426,3.2636394500732493,4,0.14718486678228393,1.4545431426091964,31.081817626953125,-3.893591946967837,30.92727279663086,-5.200018183471225,30.27272605895996,0.14718486678228393
2210,2008-07-14,29.33636283874512,30.10000038146973,29.136362075805664,29.709089279174805,79212.0,-0.012545872306188643,-1.4941204348212527,0.2180845839992127,26.4840076929771,25.62534819012357,2.87899696140234,5.211989061612254,7.3770549392747675,5.777839789381556,16.27350797832551,0.963638305664066,-2.837999905625608,-4.453182125091548,-9.93606699126833,1.0297027410852344,-7.194624558179935,-1.7117396920031567,5.279617895203803,6.376831336709434,-20.497809410937467,2.74144243308839,7,3.1545457839965785,5.231818199157711,8.542425155639645,6.653030395507809,1.781818389892571,0,0.16516884826395772,-1.566670163475823,29.709089279174805,1.4545431426091964,31.081817626953125,-3.893591946967837,30.92727279663086,0.16516884826395772
2211,2008-07-15,29.09090805053711,29.56363677978516,28.18181800842285,29.09090805053711,119282.0,-0.00836691274774648,1.9230691639162885,-0.0,20.4326728288941,24.707109410177253,2.6236449666037664,4.929767967336559,7.55361309415899,5.947900902271016,15.281410961099862,1.3818187713623082,-2.9877956614823873,-4.203182315826417,-9.490972972977524,1.0846083413246923,-6.8470776444019705,-1.5592869872508643,5.086703190760353,22.22219631996233,-3.429307636786781,2.6438953285755544,7,2.9227285385131836,5.000000953674316,8.877273559570312,6.89848518371582,1.9000015258789062,1,0.18062506368011433,-1.4941204348212527,29.33636283874512,-1.566670163475823,29.709089279174805,1.4545431426091964,31.081817626953125,0.18062506368011433
2212,2008-07-16,29.66363525390625,30.18181800842285,28.27272605895996,29.09090805053711,122951.0,0.019687498319894026,1.372879989758519,100.0,26.044205145582282,23.725898989013988,1.595955063267752,3.907249713911071,6.907552546543343,5.3089253872583555,16.26129665746287,1.9090919494628906,-3.1000650117529034,-3.2177277565002456,-8.26913855872585,1.8336830457253548,-5.7434331576130475,-0.6920223553874436,3.914396664103748,36.22219165755555,8.564863722120055,2.5257054011128006,7,1.8318185806274414,4.427273750305176,8.184091567993164,6.32575798034668,0.5727272033691406,2,0.12718360153824304,1.9230691639162885,29.09090805053711,-1.4941204348212527,29.33636283874512,-1.566670163475823,29.709089279174805,0.12718360153824304
2213,2008-07-17,30.79090881347656,30.82727241516113,29.79999923706055,30.09090805053711,147397.0,0.03800186827815932,1.658822309765712,1.2222237023518459,34.13126979004245,25.09277769521665,-0.21363260372103454,2.4909849057835096,5.727129456040341,4.137543496778964,17.485321450539427,1.1636371612548793,-3.221781378534992,-1.8259087562561085,-6.723426298939987,3.0716087864277704,-4.2746675275980515,0.6228500150858309,2.2475017135747244,63.77776171837656,37.035408447234346,2.4487587713419403,7,-0.5090913772582972,3.300000190734867,7.045454978942875,5.198484420776371,1.6454544067382848,3,0.05639204960768862,1.372879989758519,29.66363525390625,1.9230691639162885,29.09090805053711,-1.4941204348212527,29.33636283874512,0.05639204960768862
2214,2008-07-18,31.97272682189941,32.200000762939446,30.19090843200684,30.79090881347656,109043.0,0.03838204372537368,1.455553910763967,1.688309600492649,42.18288022089916,27.727048299922597,-1.591295470693641,1.0350263478240898,4.478715548363592,2.9177512178244918,18.30142122374404,2.0090923309326065,-3.2721394999391897,-0.4363634109497134,-5.051225205979929,4.178498384080502,-2.7437943084648175,1.8710674865653942,0.5800244532890311,94.34386251385479,65.20726798908467,2.307430897515107,7,-1.7454538345336879,2.1181821823120153,5.863636970520023,4.016666412353519,0.11818122863769887,4,0.045209017022514786,1.658822309765712,30.79090881347656,1.372879989758519,29.66363525390625,1.9230691639162885,29.09090805053711,0.045209017022514786
2215,2008-07-21,32.390907287597656,32.75454330444336,31.59090805053711,31.97272682189941,76131.0,0.013079286856816363,1.0317477233255683,0.3538450613528152,43.43434511630892,30.410404982222314,-1.968508131443624,0.3898158512194172,3.980622573076957,2.471916589869153,18.90644081126767,1.16363525390625,-3.49236273361155,0.13863525390625142,-4.237037885814736,4.514308393627239,-2.0492013159542424,2.326471823766745,-4.209089279174805,92.0477178639582,60.94046218321991,2.1878365698604934,7,-1.9227266311645508,1.7000017166137695,5.451517105102539,3.5984859466552734,-0.7363624572753906,0,0.017962492883710546,1.455553910763967,31.97272682189941,1.658822309765712,30.79090881347656,1.372879989758519,29.66363525390625,0.017962492883710546
2216,2008-07-22,31.25454521179199,32.790908813476555,30.3454532623291,32.363636016845696,135190.0,-0.035082749171424954,1.4907417210695102,-2.652182241946267,41.064117633504836,31.959902332090458,-0.7579336194733948,1.301499200082656,5.002584130028243,3.5874772442675784,19.218509899341253,2.445455551147454,-3.316302166638952,-0.8127268791198752,-5.0168510037449074,3.3913972455051606,-2.914788941432395,1.289335183192641,-2.981272697448727,65.9959836695684,32.99706408856514,2.1020620623125175,7,-0.7681818008422852,2.554545402526859,7.010606765747074,4.933332443237308,0.30909156799317117,1,-0.004363012874775363,1.0317477233255683,32.390907287597656,1.455553910763967,31.97272682189941,1.658822309765712,30.79090881347656,-0.004363012874775363
2217,2008-07-23,32.581817626953125,33.627273559570305,31.445453643798828,31.81818008422852,73233.0,0.04246654066367195,-1.8915694933505804,-0.6885257178627741,40.90287049973997,33.41380676085565,-2.04039683945334,-0.29432326801612874,3.5881406140871235,2.2481199212989935,19.48649014519253,2.3727283477783168,-2.904336723377824,0.6754546165466309,-3.157046391239561,4.507955624332819,-1.240795887346465,2.591705120439727,-4.127839660644533,72.68406065203037,42.71138843811215,1.9162505038930948,7,-1.6772718429565465,1.2136354446411133,5.6833343505859375,3.606060028076172,0.43636322021484375,2,-0.04882809390047782,1.4907417210695102,31.25454521179199,1.0317477233255683,32.390907287597656,1.455553910763967,31.97272682189941,-0.04882809390047782
2218,2008-07-24,32.54545211791992,33.01818084716797,32.136363983154304,32.581817626953125,57048.0,-0.001116128923486448,-1.063835580970765,-0.04762142639484893,51.86469200573852,36.28234010374304,-1.9831282524485125,-0.4741530429454883,3.5288629757689733,2.2827595190229175,19.580414268959178,0.8818168640136648,-2.4647547229998423,0.7609074592590339,-2.805648127140202,4.32746304565827,-1.0223703339405859,2.54418525245865,-3.781076416015626,68.51843731700762,33.80611756337373,1.7832777931996175,7,-1.6409063339233434,0.5000009536743164,5.63636589050293,3.642425537109375,1.1545486450195241,3,-0.07094968760237685,-1.8915694933505804,32.581817626953125,1.4907417210695102,31.25454521179199,1.0317477233255683,32.390907287597656,-0.07094968760237685
2219,2008-07-25,32.59999847412109,33.372726440429695,31.82727241516113,31.82727241516113,96835.0,0.0016760054831479465,-3.0000049366748684,-21.248872338193546,59.74282604960189,39.97776436559023,-1.7706801758809512,-0.7172634569743614,3.3693246930869734,2.229448125877312,18.589834860433275,1.5454540252685653,-2.2079920725796924,0.9118174552917395,-2.440423294180434,4.264058204763913,-0.7643029194443471,2.587937830027826,-3.5438489007568315,68.69800926294542,30.28897848084975,1.676120374736086,7,-1.6954526901245082,0.3863649368286204,5.354545593261726,3.5878791809082102,1.9818191528320384,4,-0.005019486551084973,-1.063835580970765,32.54545211791992,-1.8915694933505804,32.581817626953125,1.4907417210695102,31.25454521179199,-0.005019486551084973
2220,2008-07-28,32.972728729248054,33.51818084716797,32.72727203369141,32.72727203369141,99176.0,0.011433443943957622,-5.444385733157142,0.3176503402603123,64.95469050325036,44.92465521829648,-1.7582449836362137,-1.2258758462396955,2.8513712224361356,1.8581005837909075,17.578922589727252,0.9181823730468821,-1.9470921667903838,1.3309113502502505,-1.9165372620240788,4.578359962524576,-0.2928129558869159,2.9546356563874134,-3.6423117167114363,80.0554335387443,36.09758601953865,1.6237243061371631,7,-2.022728919982921,-0.709092140197761,4.822725296020501,3.215148925781243,2.8727264404296733,0,-0.02674393999816993,-3.0000049366748684,32.59999847412109,-1.063835580970765,32.54545211791992,-1.8915694933505804,32.581817626953125,-0.02674393999816993
2221,2008-07-29,32.5,33.10908889770508,32.027271270751946,32.72727203369141,89650.0,-0.014336961102910606,1.1834924545734669,-0.9259149895097034,58.89002597913387,48.57419086646888,-0.8393481355823482,-0.9221437777956041,3.206339654165255,2.3335899232764774,16.390104020447367,1.081817626953132,-1.5255077928642073,0.9354552268981919,-2.140178320668852,4.0110887744652395,-0.6023615468853336,2.473272000681714,-2.911771594641362,48.33333624733603,1.0203479893243568,1.5378167737835233,7,-0.7863636016845703,-0.27272701263427734,5.136363983154297,3.687877655029297,3.2545433044433594,1,-0.026014005220853398,-5.444385733157142,32.972728729248054,-3.0000049366748684,32.59999847412109,-1.063835580970765,32.54545211791992,-0.026014005220853398
2222,2008-07-30,33.07272720336914,33.363636016845696,32.5,32.5,82830.0,0.01762237548828116,-2.015872170084631,-2.5200073852763656,60.74582607206035,51.5313637866931,-0.9807803259043837,-1.6224459545107024,2.522814605847117,1.7858036081893829,15.074729791491892,0.863636016845696,-1.0414860086302085,1.536364269256591,-1.4688600676788326,4.541588606192011,0.03375210078888102,3.038976437724301,-3.2421560887578025,73.65595703664772,22.504333390410025,1.5026121684677105,7,-1.1636362075805664,-0.845454216003418,4.25,3.1151504516601562,1.6454544067382812,2,-0.04562945215567982,1.1834924545734669,32.5,-5.444385733157142,32.972728729248054,-3.0000049366748684,32.59999847412109,-0.04562945215567982
2223,2008-07-31,32.790908813476555,33.272727966308594,32.454544067382805,33.07272720336914,95590.0,-0.008521171784825698,1.4000000000000208,-0.4920639149576844,68.85428129007555,54.494852794379355,-0.43072213417966054,-1.5964643734078834,2.688764453189542,2.0925321485382185,15.256997845049952,0.8181838989257884,-0.43761552098786183,1.3650004386901777,-1.2399391077722441,3.9699399851525996,0.06253066545896502,2.667470211921387,-2.732535552167679,56.98927156994201,0.3787448726768545,1.3024697732312105,7,-0.8045454025268519,-0.7772722244262624,4.531818389892585,3.3969688415527415,1.0818176269531392,3,0.00693094647007797,-2.015872170084631,33.07272720336914,1.1834924545734669,32.5,-5.444385733157142,32.972728729248054,0.00693094647007797
2224,2008-08-01,32.72727203369141,33.136363983154304,32.636363983154304,32.75454330444336,44880.0,-0.0019406836250597248,-3.78268960610129,0.09676895380156147,71.56067956514154,57.62000106647187,-0.27803567099269344,-1.568118572248597,2.6481555903570495,2.180526421431189,14.70134526430118,0.5,0.07733392987211829,1.27272729873658,-1.3781259168128699,3.9235805142860336,-0.05269930903814668,2.598153906511307,-2.4547647544868525,46.95125539552772,-15.351994924830088,1.3254266077747265,8,-0.7409086227417099,-0.7136354446411204,4.559091567993157,3.4606056213378835,2.2909088134765554,4,0.029722267356920185,1.4000000000000208,32.790908813476555,-2.015872170084631,33.07272720336914,1.1834924545734669,32.5,0.029722267356920185
2225,2008-08-04,32.418182373046875,32.909088134765625,31.81818008422852,32.909088134765625,35860.0,-0.009444406497625013,3.444470346885476,18.00083927822542,70.98623831137078,60.94468114179031,0.039481763603646414,-1.1934896219230566,2.8501893267562934,2.4979563329286236,13.174896417466291,1.0909080505371058,0.4343221710525569,0.8831830024719238,-1.7828167383614328,3.549182743305277,-0.4498168679447545,2.216182872888602,-1.9443891170203678,38.823642664613054,-27.37023725339349,1.3329998704166768,8,0.11818122863769531,-0.40454578399658203,3.881816864013672,3.769695281982422,2.718181610107429,0,0.06674141162538283,-3.78268960610129,32.72727203369141,1.4000000000000208,32.790908813476555,-2.015872170084631,33.07272720336914,0.06674141162538283
2226,2008-08-05,33.81818008422852,33.900001525878906,32.299999237060554,32.69091033935547,66660.0,0.04318557083402785,1.4788699930556473,-2.2963057938580276,73.72792546423625,64.5919094711788,-1.0712778375627678,-2.4393168665037663,1.3505535050904598,1.1262820717355382,11.365810561662993,1.6000022888183523,0.6445676991350027,2.1059080123901452,-0.6756838257601814,4.887499850540472,0.7151120933149784,3.4967039314653086,-3.1551780099893882,96.06971856407057,25.007092839082645,1.390795919075164,8,-0.9590892791748118,-1.8045434951782298,2.4750003814697195,2.4439411163330007,0.363636016845696,1,0.059946309363780426,3.444470346885476,32.418182373046875,-3.78268960610129,32.72727203369141,1.4000000000000208,32.790908813476555,0.059946309363780426
2227,2008-08-06,34.409088134765625,34.81818008422852,33.64545440673828,33.85454559326172,101970.0,0.017473088411776416,-1.4112175188435951,0.49193420122027254,72.01325970235987,66.83063921524783,-1.5374038478224392,-2.904939255599693,0.6536827917229999,0.5731305625605856,10.372147983286249,1.1727256774902415,0.8349453540696672,2.522725296020507,-0.47911251279452927,5.52456310483554,1.0218063916129907,4.0236442004280235,-3.4871261043953083,86.36360168457009,13.785487771417351,1.5009189044075169,8,-1.0909080505371023,-2.395451545715332,1.5090923309326172,1.8530330657958984,-0.8272705078125,2,0.039101738599063296,1.4788699930556473,33.81818008422852,3.444470346885476,32.418182373046875,-3.78268960610129,32.72727203369141,0.039101738599063296
2228,2008-08-07,34.09999847412109,34.418182373046875,33.83636474609375,34.400001525878906,31790.0,-0.008982791390285239,2.4594447468698966,-0.540991951571864,64.48019323144635,67.35701334656387,-1.1003226506334158,-2.4855783527783544,0.8501541280590885,0.9363201762869764,9.016135555455993,0.581817626953125,1.1681328466943484,2.0627265930175724,-1.0694430784512434,5.194896264486385,0.4966417572831645,3.6288114287519804,-2.788414638364948,76.06061299641883,5.978128741185458,1.5660848357344068,8,-0.7818183898925639,-2.0863618850707937,1.78863716125489,2.162122726440437,-0.8363609313964773,3,0.01812853852341023,-1.4112175188435951,34.409088134765625,1.4788699930556473,33.81818008422852,3.444470346885476,32.418182373046875,0.01812853852341023
2229,2008-08-08,34.081817626953125,34.33636474609375,33.55454635620117,33.963634490966804,55990.0,-0.0005331626974047765,1.4927358197972476,-0.3939397792583974,62.172785436881966,67.04791278363406,-0.9497133453654385,-2.237736838445638,0.7496666427235397,0.9935611777865176,8.176290812568258,0.7818183898925781,1.4249236166673214,1.8259093284606962,-1.2315580775850776,4.883376734506474,0.2971756254378093,3.354643031483583,-2.419574166349747,75.45458475748677,7.8138638162695315,1.5287337030228887,8,-0.7636375427246023,-2.581818580627438,1.4454545974731445,2.1803035736083984,-1.3909072875976562,4,-0.00613497756522452,2.4594447468698966,34.09999847412109,-1.4112175188435951,34.409088134765625,1.4788699930556473,33.81818008422852,-0.00613497756522452
2230,2008-08-11,34.18181610107422,34.5,33.299999237060554,34.136363983154304,88990.0,0.0029340710409180293,2.519993286149866,0.38459055550172216,74.76921885112155,68.81226754718824,-0.961252258446784,-2.0618242967484974,0.5425125933492012,0.9389232837061883,7.0318414681592865,1.200000762939446,1.5259928604974249,1.6836351394653306,-1.1601933499610482,4.527463628891709,0.2617208947521448,3.10554938417852,-2.203978978108328,74.72921836134286,6.5962249569637805,1.4219142447131892,8,-0.863636016845696,-2.6818170547485316,0.8863658905029297,1.8181838989257812,-1.7545433044433594,0,0.02446811906133517,1.4927358197972476,34.081817626953125,2.4594447468698966,34.09999847412109,-1.4112175188435951,34.409088134765625,0.02446811906133517
2231,2008-08-12,34.34545516967773,34.5,33.80908966064453,34.09090805053711,61930.0,0.0047873134686475805,1.4516155230992054,5.600335711289011,68.58237948284264,69.68299570394183,-0.9337811488804562,-1.9095241214572383,0.2698470847034997,0.8192021051428995,5.3231921315736725,0.6909103393554688,1.5493618677844339,1.5845468521118065,-0.8793978800501989,4.048491584273808,0.35257448603080377,2.816519218192809,-2.083583750585575,68.86241086280191,1.2511846525548265,1.2319723660810011,8,-1.0272750854492045,-2.84545612335204,-0.34545516967772727,0.5863628387451243,-2.481819152832024,1,0.023028048676869473,2.519993286149866,34.18181610107422,1.4927358197972476,34.081817626953125,2.4594447468698966,34.09999847412109,0.023028048676869473
2232,2008-08-13,33.436363220214844,34.34545516967773,33.18181610107422,34.34545516967773,52470.0,-0.02646906104378799,1.5600030212368012,-3.5714093034409062,57.928818629890685,68.46905540836573,0.03611495312957658,-0.7413038865222603,1.0515325374912834,1.7364532828851509,4.020253810835217,1.1636390686035085,1.4702655261151136,0.48681850433349894,-1.5125933767855386,2.48623038545254,-0.5128874362260234,1.4865244448930177,-0.9188609346090573,19.310440625777737,-46.19551430789054,0.9997059405595202,8,-0.11818313598632102,-1.9363641738891566,0.4568185806274414,1.4954547882080078,-3.472726821899414,2,0.022294675887738036,1.4516155230992054,34.34545516967773,2.519993286149866,34.18181610107422,1.4927358197972476,34.081817626953125,0.022294675887738036
2233,2008-08-14,32.527271270751946,33.85454559326172,31.85454559326172,33.772727966308594,59950.0,-0.027188720958542634,1.8387075815206357,1.3700007972708346,49.43820290938108,66.01100244661458,1.0100999238451465,0.3209996083978055,1.7995124875338817,2.6460816915093375,3.491990176308086,2.0,1.4762705650880008,-0.509091567993174,-2.2476139628881384,1.2294308269017904,-1.3783527654406598,0.36016962945431175,2.2909088134765767,25.429494296961476,-38.03384944557261,0.869261197447483,8,0.7909088134765767,-1.0272722244262589,1.3659105300903391,2.4045467376709055,-1.8272705078124964,3,0.03242037573405088,1.5600030212368012,33.436363220214844,1.4516155230992054,34.34545516967773,2.519993286149866,34.18181610107422,0.03242037573405088
2234,2008-08-15,33.418182373046875,33.527271270751946,32.18181610107422,32.527271270751946,61820.0,0.02738966619361105,1.4262350339305612,-0.7153288472199693,53.18594911670413,64.03319253609605,0.25423676312703947,-0.48071577602021875,0.7671221085441431,1.757167488026532,3.9101257406586876,1.3454551696777273,1.4375230449136325,0.3095467567443819,-1.36167612053314,1.9807696340219003,-0.5260646818943755,1.1451581953831393,1.34072502136231,59.106548039625665,-2.1647319536363483,0.8356114386387594,8,-0.08181953430175781,-1.9181833267211879,0.47499942779541016,1.5136356353759766,-2.2727279663085938,4,-0.004624573191835624,1.8387075815206357,32.527271270751946,1.5600030212368012,33.436363220214844,1.4516155230992054,34.34545516967773,-0.004624573191835624
2235,2008-08-18,32.972728729248054,33.636363983154304,32.74545288085937,33.209091186523445,163300.0,-0.013329679000079198,-1.5789342918191258,-0.26530420001113053,53.39426724551149,61.77389717845997,0.8790686690803255,0.01113214542952079,1.0809783353222784,2.202967263624707,4.329444638152957,0.8909111022949361,1.3420207421798125,-0.16499795913695436,-1.8035527761645156,1.4735568578906069,-0.9842753676507314,0.6542794493768227,1.728091429138182,42.268093267386966,-19.78714283138381,0.8192774085137797,8,0.3636341094970632,-1.4727296829223668,0.7249984741210866,1.763634681701653,-2.2727279663086044,0,-0.008547014479957205,1.4262350339305612,33.418182373046875,1.8387075815206357,32.527271270751946,1.5600030212368012,33.436363220214844,-0.008547014479957205
2236,2008-08-19,31.11818122863769,33.09999847412109,31.11818122863769,32.963634490966804,199632.0,-0.05624489000709576,-1.1477837298162556,7.807725827536721,38.1477369961043,58.01106132220935,2.581853833928495,1.9551830409893292,2.798617163911107,4.0354194836538575,4.7100062541832655,1.9818172454833949,1.1841836696270391,-2.012727260589603,-3.685062885637958,-0.3403916355412484,-2.848895073113777,-1.1765594480654293,3.5257134384460507,0.0,-58.085002452446005,0.8361678125241769,8,1.690909385681156,0.3818178176879954,2.411363601684574,3.4499998092651403,-0.5454540252685511,1,0.04206838305795402,-1.5789342918191258,32.972728729248054,1.4262350339305612,33.418182373046875,1.8387075815206357,32.527271270751946,0.04206838305795402
2237,2008-08-20,30.990909576416016,31.60909080505371,30.31818008422852,31.23636245727539,202483.0,-0.004089945080226864,1.605506600297959,0.1330041165873762,38.87640777884597,55.16619627192043,2.428666710242979,2.0629239550333835,2.7812593213400234,4.125938442203562,5.7937888215849735,1.2909107208251918,1.0453005915915128,-2.0604535102844252,-3.976364768193335,-0.14454225237551555,-3.0184091392388837,-1.1024978813299668,3.5119565531298846,19.023188934206427,-37.5810873523924,0.9579556289544556,8,1.4181804656982422,0.5545434951782262,2.0613632202148438,3.09999942779541,-0.6454563140869141,2,0.02816072365600486,-1.1477837298162556,31.11818122863769,-1.5789342918191258,32.972728729248054,1.4262350339305612,33.418182373046875,0.02816072365600486
2238,2008-08-21,30.23636245727539,31.027271270751953,30.23636245727539,30.95454406738281,177390.0,-0.024347369259366092,-1.2025315110985992,2.925944921049345,35.81780295477911,52.2378648850201,2.8804295240813573,2.7780417127325236,3.3758125286482397,4.842891275032308,6.9509656414767305,0.7909088134765625,0.7187254007845283,-2.6995461463928194,-4.986239398375552,-0.41285289441008644,-3.8428927723841895,-1.556199520401453,4.015422509551463,0.0,-55.43661424934464,1.1433466259913674,8,2.1318187713623047,2.0727272033691477,2.556818962097168,3.854546546936035,-0.16363525390625,3,-0.009019803865141784,1.605506600297959,30.990909576416016,-1.1477837298162556,31.11818122863769,-1.5789342918191258,32.972728729248054,-0.009019803865141784
2239,2008-08-22,32.436363220214844,32.59090805053711,30.27272605895996,30.56363677978516,249548.0,0.07276010022859403,1.125002185505726,-2.607594533295806,50.08517430888358,49.49519326921589,0.4721240055595217,0.5956948259786827,1.0215735427361352,2.6233685404890466,7.570165098910938,2.3545455932617188,0.4113666366408353,-0.49136362075805806,-2.7842799337043473,1.8015526921882277,-1.6378217772312027,0.6550945357150866,1.4941879458478908,64.70587575312175,6.871736567524607,1.1464581564731433,8,-0.06818199157714844,0.06818103790283914,-0.25,1.654545783996582,-2.809091567993164,4,-0.05353135447050572,-1.2025315110985992,30.23636245727539,1.605506600297959,30.990909576416016,-1.1477837298162556,31.11818122863769,-0.05353135447050572
2240,2008-08-25,32.09090805053711,32.54545211791992,31.81818008422852,32.272727966308594,93421.0,-0.010650243596435072,1.0000104904825,-0.09708834768721858,41.02080234794848,46.4327958097832,0.5473529269026969,0.9188065973834085,1.1783406180764686,2.950094613152075,8.127704913147026,0.7272720336914027,0.19081425933649854,-0.7927277565002413,-3.1157167529596705,1.5302612399591915,-1.954222254729956,0.3687667417294733,1.5441080188226408,64.76191744873032,11.278349902200155,1.1614944982297157,8,0.20000076293945312,0.43636322021484375,0.06818294525146484,2.0000009536743164,-3.7545452117919886,0,-0.02946172923215251,1.125002185505726,32.436363220214844,-1.2025315110985992,30.23636245727539,1.605506600297959,30.990909576416016,-0.02946172923215251
2241,2008-08-26,31.654544830322266,32.127273559570305,30.899999618530273,32.09090805053711,157725.0,-0.013597721184070433,3.821401810334599,2.3999748232381513,35.44670609153283,43.934783305521215,0.6278994127310682,1.3582194464500859,1.4111933293555907,3.3472437533245625,8.957368983173984,1.227273941040032,-0.031135417684012623,-1.1868182182312026,-3.569212785107787,1.1955763486453783,-2.378015501669495,0.0043790652070896385,1.7085789500707378,60.23168024885375,10.456650052038611,1.1911972834382911,8,0.39090919494628906,0.8727264404296875,0.625,2.43636417388916,-4.445455551147461,1,-0.030155040058211346,1.0000104904825,32.09090805053711,1.125002185505726,32.436363220214844,-1.2025315110985992,30.23636245727539,-0.030155040058211346
2242,2008-08-27,31.56363677978516,31.909090042114254,31.154544830322266,31.654544830322266,174876.0,-0.0028718798840545734,1.515157102348606,0.20833114782759918,36.283205192846175,42.47311689257289,0.47519701788739255,1.4021630576635253,1.328214116932923,3.4179457435517655,10.010399791682936,0.7545452117919886,-0.3626417512342641,-1.202271747589105,-3.648547359026292,1.2440038638480821,-2.4254095533076985,0.020866058129488607,1.5493460947584374,56.37072080099815,9.510828640273353,1.2231378057185927,8,0.3727264404296875,0.9636344909667933,0.5840902328491175,2.527272224426266,-4.37272834777832,2,-0.031394024184521196,3.821401810334599,31.654544830322266,1.0000104904825,32.09090805053711,1.125002185505726,32.436363220214844,-0.031394024184521196
2243,2008-08-28,33.01818084716797,33.54545211791992,32.05454635620117,32.59999847412109,150487.0,0.04608290475305332,1.0246900788984268,-4.600058747010455,45.021277234002426,41.56593112782826,-1.008436269887035,-0.03634476446373469,-0.22769988114620787,1.95410979449413,10.62240027803392,1.981815338134762,-0.6240394819941031,0.24090871810913228,-2.207965971854996,2.6897834080732608,-0.983528626872932,1.4653460630911965,-2.781818389892578,83.88892741852294,38.967024271669516,1.2244373449820638,8,-1.0818176269531214,-0.4909095764160156,-0.6681814193725586,1.072728157043457,-6.281818389892578,3,-0.08094714839712658,1.515157102348606,31.56363677978516,3.821401810334599,31.654544830322266,1.0000104904825,32.09090805053711,-0.08094714839712658
2244,2008-08-29,33.700000762939446,33.863636016845696,33.09999847412109,33.18181610107422,88700.0,0.020649832858067985,-1.2399977620499156,1.2391355907465138,47.86119266555284,40.95114506338841,-1.8395215916851235,-0.6762241497289239,-1.00652235376824,1.282980710445777,11.187045583509702,0.8454551696777273,-0.7635945376117235,0.8740921974182072,-1.6090004195949135,3.357184814431328,-0.3674541110883496,2.1156385059247675,-3.397456512451164,94.4785651168523,51.12419992759413,1.2415463085065597,8,-1.6500015258788991,-1.172729492187493,-1.7250013351440359,0.39090824127197976,-8.190910339355462,4,-0.10763422781756404,1.0246900788984268,33.01818084716797,1.515157102348606,31.56363677978516,3.821401810334599,31.654544830322266,-0.10763422781756404
2245,2008-09-01,34.581817626953125,34.900001525878906,33.472728729248054,33.636363983154304,97765.0,0.02616667193026978,-1.2428627520329119,1.8245496506894303,50.986337629574145,42.37765624488506,-2.759250401383568,-1.4626253794818496,-1.957752141771394,0.4093976575653855,11.311631659988702,1.4272727966308523,-0.7578096016723919,1.6477272987365694,-0.9466073221978846,4.242061919671027,0.3505599882693389,2.9448946092037964,-4.136829705810548,92.04540631990132,49.77297331149181,1.297167310467228,9,-2.0136356353759766,-2.0136356353759766,-2.6363630294799805,-0.4909086227416992,-10.03636360168457,0,-0.1432702591916356,-1.2399977620499156,33.700000762939446,1.0246900788984268,33.01818084716797,1.515157102348606,31.56363677978516,-0.1432702591916356
2246,2008-09-02,35.84545516967773,36.0,33.81818008422852,35.0,127333.0,0.03654051838327099,2.7795326062175874,0.8942322822731942,59.76418602278047,44.69852049421111,-3.66748013098524,-2.7052993862258745,-3.2590866395681175,-0.8319456743518927,12.247038227910439,2.1818199157714773,-0.8198932037641669,2.8100010871887164,-0.07221866868139415,5.692220843058827,1.3688912092536611,4.251110965123772,-5.13316643225097,96.81051986014863,49.50062058576617,1.4411098779350553,9,-2.727273941040032,-2.727273941040032,-4.238636970520012,-1.7545461654663015,-12.290910720825188,1,-0.209485199598879,-1.2428627520329119,34.581817626953125,-1.2399977620499156,33.700000762939446,1.0246900788984268,33.01818084716797,-0.209485199598879
2247,2008-09-03,35.75454330444336,36.12727355957031,35.24545288085937,35.45454406738281,112201.0,-0.002536217347611558,-1.4557038673798095,0.354837545289245,64.00946008245286,47.83092684173042,-3.1623394875381763,-2.643979356317743,-3.2349610798274355,-0.709897090706562,12.631976300718028,0.8818206787109446,-0.85276468462704,2.6518164634704604,-0.421848214746106,5.725481141687027,1.1149841243621736,4.188648802578744,-4.6192376660107435,90.84814090129547,39.086329527345114,1.5368323391082834,9,-2.5545434951782227,-2.572725296020508,-3.784088611602783,-1.6636343002319336,-12.372724533081055,2,-0.23900330518853463,2.7795326062175874,35.84545516967773,-1.2428627520329119,34.581817626953125,-1.2399977620499156,33.700000762939446,-0.23900330518853463
2248,2008-09-04,34.71818161010742,36.21818161010742,34.38181686401367,35.75454330444336,88712.0,-0.028985454673872035,-1.1489371200014284,-3.4545477664890707,55.57287150868686,48.4406709750419,-1.5906482320779531,-1.6431768661427384,-2.252428868361335,0.36360028191788274,12.80973888410928,1.83636474609375,-0.6084845851546206,1.584545612335205,-1.5433006287843867,4.712391853454797,0.020622491775412755,3.148468732895001,-3.083679179561038,51.89506406186357,1.0184294470852961,1.5639231205597954,9,-1.1590909957885742,-1.4909095764160156,-2.6499996185302734,-0.6272726058959961,-11.990909576416012,3,-0.21681069770973216,-1.4557038673798095,35.75454330444336,2.7795326062175874,35.84545516967773,-1.2428627520329119,34.581817626953125,-0.21681069770973216
2249,2008-09-05,33.872726440429695,34.581817626953125,33.636363983154304,34.581817626953125,66498.0,-0.024351942713255248,1.666663080200535,0.6842120761495242,53.73020774339579,49.8528271300916,-0.5811301531824498,-0.8581892658871553,-1.4570836130611227,1.2329908444719777,13.043601070613162,1.081817626953118,-0.36023154740311725,0.7495450019836483,-2.3663320085512893,3.865422012518586,-0.808393503283817,2.307483507251117,-1.6881825083359843,14.569461889888103,-35.851301187090854,1.5579385052674684,9,-0.31363582611084695,-0.6454544067382884,-1.8727264404296946,0.21818256378173118,-8.509090423583991,4,-0.21068171160371985,-1.1489371200014284,34.71818161010742,-1.4557038673798095,35.75454330444336,2.7795326062175874,35.84545516967773,-0.21068171160371985
2250,2008-09-08,35.01818084716797,35.227272033691406,34.272727966308594,34.454544067382805,85072.0,0.03381642185646694,-1.0588288532898904,-0.7948720707538214,67.17373421671206,53.37805247733374,-1.4166605539034336,-2.0424922755943484,-2.6201489392330757,0.11673053602100225,13.641378631870083,1.3545455932617116,0.04748779543185577,1.8531811714172335,-1.3439101200511416,5.050272462885609,0.2546355256830495,3.451726817151421,-2.3496003937126133,53.52108722119111,-3.1421705267882487,1.5985456457341871,9,-1.331817626953125,-1.7909088134765625,-3.0181808471679688,-0.927271842956543,-8.972726821899414,0,-0.27154724184803036,1.666663080200535,33.872726440429695,-1.1489371200014284,34.71818161010742,-1.4557038673798095,35.75454330444336,-0.27154724184803036
2251,2008-09-09,35.136363983154304,35.45454406738281,34.72727203369141,35.10908889770508,60715.0,0.0033749079228908574,1.1917823967626016,0.04839124490708727,68.26922301004936,56.93205445702298,-1.1052351782617649,-2.211783727541679,-2.7596218200061102,0.0307573075981864,14.321463079412672,0.7272720336913991,0.1661074988875484,1.931818866729742,-1.3453153328646934,5.208953066324181,0.29325176693252075,3.5703859665269597,-2.041831390900704,58.098604035413445,-3.1884810440264744,1.6385670997972188,9,-1.000000000000007,-1.9090919494628977,-2.8613638877868723,-1.0454549789428782,-10.4272747039795,1,-0.3014230488665085,-1.0588288532898904,35.01818084716797,1.666663080200535,33.872726440429695,-1.1489371200014284,34.71818161010742,-0.3014230488665085
2252,2008-09-10,34.18181610107422,35.227272033691406,33.33636474609375,35.0,93166.0,-0.027166951097664316,1.9714241183558228,-29.9974825174747,67.08660256996944,59.383757272130424,0.29028442384872477,-1.263294687355497,-1.8247064099075487,1.0080819093640514,14.965974877188954,1.8909072875976562,0.4144322814017656,0.9399983406066923,-2.3650750996008014,4.2450717808141825,-0.7125383794970546,2.592535060710439,2.036365509033203,29.337442137213397,-38.06199641553698,1.6525367201037455,9,0.47727394104003906,-0.9545440673828125,-1.7454524040222168,-0.09090709686279297,-11.054544448852539,2,-0.3109042427938081,1.1917823967626016,35.136363983154304,-1.0588288532898904,35.01818084716797,1.666663080200535,33.872726440429695,-0.3109042427938081
2253,2008-09-11,33.581817626953125,34.09999847412109,33.299999237060554,34.009090423583984,104106.0,-0.017553147917797052,1.6268718411213343,0.5222209789166457,55.75868134531991,60.26125601432676,1.0936519687503505,-0.6115984350872026,-1.2956780118205415,1.6332120339659326,14.698483159852909,0.8818168640136648,0.7701712798703326,0.28727254867553853,-3.0034190899320876,3.5779641872831647,-1.3580732706282745,1.9326183679793516,2.578727645874025,13.080182223473113,-52.40202676893149,1.645345819303814,9,1.1772727966308594,-0.35454559326171875,-0.9159092903137207,0.5090913772583008,-10.145454406738281,3,-0.3037357587042636,1.9714241183558228,34.18181610107422,1.1917823967626016,35.136363983154304,-1.0588288532898904,35.01818084716797,-0.3037357587042636
2254,2008-09-12,33.26363754272461,34.06363677978516,32.28181838989258,34.06363677978516,94802.0,-0.009474772561838374,3.454550222921523,1.872338335996874,55.91201819082521,60.80855385446577,1.50130251594004,-0.3221045769453639,-0.9618969739804868,1.9787995896379726,14.636323162150749,1.7818183898925852,1.1417325096700068,-0.023180294036862392,-3.3133752755179984,3.2670146874442736,-1.6682777847774304,1.6219171967037056,2.7824858886718786,30.94560490362638,-33.1972808909195,1.645097490740568,9,0.9863624572753906,-0.036365509033203125,-0.5977292060852051,0.8272714614868164,-9.97272872924805,4,-0.31675325632982987,1.6268718411213343,33.581817626953125,1.9714241183558228,34.18181610107422,1.1917823967626016,35.136363983154304,-0.31675325632982987
2255,2008-09-15,32.69091033935547,32.81818008422852,31.59090805053711,31.59090805053711,98489.0,-0.017217816380830753,-1.2313990546506395,-1.375004172329101,55.153715902826505,60.2962793966931,1.9864986182577908,0.24077144057264377,-0.33652762167167793,2.5318998662521324,14.808884889484567,1.6727294921875,1.3214723799304693,-0.5818165779113755,-3.8800793431143035,2.7164461872915524,-2.230947960512843,1.0673148046900884,3.1293547895507814,28.47065003075544,-34.67295644965532,1.6491313826014649,9,1.2136344909667969,0.5363616943359375,-0.28182077407836204,1.399998664855957,-9.30000114440918,0,-0.22413797127236035,3.454550222921523,33.26363754272461,1.6268718411213343,33.581817626953125,1.9714241183558228,34.18181610107422,-0.22413797127236035
2256,2008-09-16,32.42727279663086,32.78181838989258,32.118179321289055,32.436363220214844,119163.0,-0.00806455188882349,-1.1159349781374985,-0.008264004244708852,54.22221923828216,59.208808191785245,1.9157367187200265,0.640342063302775,-0.0049348067421206565,2.765807529949953,13.955980008863616,0.6636390686035227,1.41656976153984,-0.9109086990356445,-4.078510864831351,2.256693466760062,-2.4947097819334942,0.6728923838622087,3.05464376600586,23.000028324124496,-39.306622434818024,1.5838010828978526,9,1.4772720336914062,0.7999992370605469,-0.01818323135375266,1.6636362075805664,-10.400001525878906,1,-0.19680405476544938,-1.2313990546506395,32.69091033935547,3.454550222921523,33.26363754272461,1.6268718411213343,33.581817626953125,-0.19680405476544938
2257,2008-09-17,31.863636016845703,32.918182373046875,30.81818008422852,32.51818084716797,160314.0,-0.017381565921995024,1.8874983280924995,72.00377675199329,43.81694915531242,57.90259459696586,2.089096863266967,1.3414927114461008,0.600407601041141,3.29555443323558,12.873112621897315,2.100002288818356,1.385769330564628,-1.5181818008422852,-4.571621892480003,1.5352582907954329,-3.0449018466611406,0.00853824497657385,3.306999864823048,31.855995927044813,-26.575530857985772,1.5267200458188583,9,1.272726058959961,1.3636360168457031,0.5454535484314036,2.2272729873657227,-9.92727279663086,2,-0.22453641931788404,-1.1159349781374985,32.42727279663086,-1.2313990546506395,32.69091033935547,3.454550222921523,33.26363754272461,-0.22453641931788404
2258,2008-09-18,29.96363639831543,31.62727165222168,29.73636245727539,31.62727165222168,194700.0,-0.05962908996091276,1.2732256851451003,2.5416673951685755,32.29974286285858,55.52143183246174,3.624939857783936,3.3940262588770054,2.51591236165833,5.158206925404102,11.865463221789089,2.1272735595703125,1.0587207804922159,-3.4045451164245577,-6.5189585928116145,-0.2901316400375009,-4.961751854618086,-1.8473383782310293,4.7717539036093015,5.252126953398753,-46.61126259271982,1.5572067381935284,9,2.631816864013672,3.0136356353759766,2.445453166961677,4.127272605895996,-8.918182373046875,3,-0.22815537657766038,1.8874983280924995,31.863636016845703,-1.1159349781374985,32.42727279663086,-1.2313990546506395,32.69091033935547,-0.22815537657766038
2259,2008-09-19,30.70000076293945,31.545454025268555,30.47272682189941,30.82727241516113,175463.0,0.024575266994810274,-2.6874911897089366,0.0765021370657079,31.353726817562432,51.541431010333994,2.6722065472328147,2.6571411753635097,1.8481833479812941,4.390527122550328,12.211936611818723,1.581817626953125,0.6700207755908352,-2.5813626289367697,-5.89554647369749,0.7328212158239502,-4.23845455131713,-0.9242707065564097,3.435506197627358,30.28575881644166,-15.813489541470002,1.6570919223803597,9,1.895452499389652,2.2772712707519567,1.7090888023376571,3.390908241271976,-11.0363655090332,4,-0.2366005655443877,1.2732256851451003,29.96363639831543,1.8874983280924995,31.863636016845703,-1.1159349781374985,32.42727279663086,-0.2366005655443877
2260,2008-09-22,31.14545440673828,31.79090881347656,30.899999618530273,30.909090042114254,55658.0,0.014509890316894536,-6.000007493162461,-1.8571642663389911,25.497633442049178,46.789032169445086,1.8099736442567576,2.252723072069813,1.4899723032212009,3.9117241465383046,12.50196370589191,1.0909080505371094,0.4591979973746092,-2.0886363029479966,-5.499866927890388,1.3225943219943908,-3.794251615419192,-0.38302099047680116,2.4621552134335545,44.285722849315725,4.41104220451836,1.705615312471194,9,1.3363628387451172,1.831817626953125,1.2727265357971191,2.9454545974731445,-10.654544830322266,0,-0.25218914743341814,-2.6874911897089366,30.70000076293945,1.2732256851451003,29.96363639831543,1.8874983280924995,31.863636016845703,-0.25218914743341814
2261,2008-09-23,30.70000076293945,31.14545440673828,30.27272605895996,30.909090042114254,85234.0,-0.014302364575629944,1.5600038045256805,-0.8846057632562022,24.58867778919513,42.06704052713683,1.7432739621615347,2.764748095197927,2.0272040412957075,4.315141729959013,12.360878172297271,0.8727283477783203,0.30588535836427155,-2.4863627433776863,-6.015323742787739,1.0425982560323668,-4.250843243082709,-0.7218822436726597,2.443059197684814,30.28575881644166,-3.011365416322743,1.7644804997050256,9,1.218179702758789,2.2772712707519567,1.7181801795959508,3.390908241271976,-9.263637542724606,1,-0.23808115264989116,-6.000007493162461,31.14545440673828,-2.6874911897089366,30.70000076293945,1.2732256851451003,29.96363639831543,-0.23808115264989116
2262,2008-09-24,30.57272720336914,30.82727241516113,30.218181610107425,30.70000076293945,96240.0,-0.004145718449751645,2.190486657142023,0.6087043777309337,27.062379766542875,38.878562573939384,1.45809415152452,2.966049773976316,2.228205496354036,4.394422248789134,12.221314785763608,0.6090908050537038,-0.14965704649829803,-2.5640908241271987,-6.214705620182684,1.0865239719282869,-4.389398222154945,-0.7387834260994559,2.1615290568532615,40.708000750111005,9.360075223220058,1.8253073980277434,9,1.3272724151611364,2.4045448303222656,1.581817626953125,3.518181800842285,-8.172727584838867,2,-0.279512386179126,1.5600038045256805,30.70000076293945,-6.000007493162461,31.14545440673828,-2.6874911897089366,30.70000076293945,-0.279512386179126
2263,2008-09-25,30.3454532623291,30.909090042114254,30.17272758483887,30.509090423583984,123939.0,-0.007433878552221329,-1.8928661079244362,1.2857121448267952,29.04967947592334,35.893858272283616,1.3164504349819133,3.1440185074691485,2.4917455432504383,4.57615222964597,13.380240267365737,0.7363624572753835,-0.6764498475099003,-2.657728385925296,-6.51638000978847,1.2009232379378822,-4.587054197856887,-0.7284025739937086,2.0290557415396577,10.674062610134518,-21.854537155054565,1.9293258119315884,9,0.9818191528320312,2.6318187713623047,1.6318182945251465,3.745455741882324,-6.490907669067383,3,-0.27711202628676224,2.190486657142023,30.57272720336914,1.5600038045256805,30.70000076293945,-6.000007493162461,31.14545440673828,-0.27711202628676224
2264,2008-09-26,30.07272720336914,30.445453643798828,29.636362075805664,30.154544830322266,174774.0,-0.008987377997036639,1.4383622275360985,0.49999417201869617,17.228927662138915,31.679992912207222,1.2169176062647544,3.3002716978461493,2.760216980265419,4.788367213474309,14.927349405323692,0.8090915679931641,-1.168029887452903,-2.7490907669067397,-6.805737408609538,1.3075558747960585,-4.777414087758139,-0.7207674460553406,1.9852042149084141,20.25322170709536,-9.22257855773162,2.028323320851399,9,1.204545021057129,2.8545446395874023,2.2659082412719727,4.018181800842285,-6.672727584838867,4,-0.300181394159996,-1.8928661079244362,30.3454532623291,2.190486657142023,30.57272720336914,1.5600038045256805,30.70000076293945,-0.300181394159996
2265,2008-09-29,29.62727165222168,30.136362075805664,29.46363639831543,30.0,160760.0,-0.014812609050553815,1.08450870707411,4.555599589705333,15.011543091746063,27.32325111814766,1.321013067881129,3.536849539187706,3.1826726870983038,5.16178477283183,16.224134310542404,0.6727256774902344,-1.487432436872524,-2.94681901931763,-7.153279351015108,1.2596413123798484,-5.0500491851663725,-0.8435888534688907,2.0916400581098102,9.729664748904744,-15.459413777268084,2.103230165848739,9,1.5636377334594727,3.213637351989746,2.809091091156006,4.463637351989746,-5.018180847167969,0,-0.336299491741025,1.4383622275360985,30.07272720336914,-1.8928661079244362,30.3454532623291,2.190486657142023,30.57272720336914,-0.336299491741025
2266,2008-09-30,28.33636283874512,29.20000076293945,26.09090805053711,28.18181800842285,229253.0,-0.04357163996164859,2.3043453582751634,-0.4146312756822685,14.396457003104373,24.0543075456801,2.2021836250623927,4.465289369775203,4.471740927035977,6.3626922658085086,17.391022953560654,3.5363636016845703,-1.8490271620619758,-3.862273216247555,-8.178342422161176,0.45379598966606594,-6.0203078192043655,-1.7042386132907446,3.0217048216638,46.603776946021966,21.03314294309456,2.15803460295681,9,0.6045455932617152,2.818181991577145,4.072727203369137,5.754546165466305,-3.818181991577152,1,-0.27686874659869165,1.08450870707411,29.62727165222168,1.4383622275360985,30.07272720336914,-1.8928661079244362,30.3454532623291,-0.27686874659869165
2267,2008-10-01,27.209089279174805,28.57272720336914,26.81818008422852,28.57272720336914,238192.0,-0.03978187200613348,1.5733328297938654,-8.823575148717493,13.527572329839657,21.968510819789106,2.9052991552734007,5.185391405486591,5.541248443780184,7.39951159178753,18.54809258797177,1.7545471191406214,-2.2223344544649777,-4.562274074554445,-9.083219831225023,-0.041328317883863264,-6.822746952889737,-2.3018011962191522,3.2008896514571887,23.20753409880391,-3.780174390204202,2.2604728783352908,10,1.7318191528320312,3.945455551147461,5.077273368835449,6.881819725036621,-3.8909091949462855,2,-0.2121616787585121,2.3043453582751634,28.33636283874512,1.08450870707411,29.62727165222168,1.4383622275360985,30.07272720336914,-0.2121616787585121
2268,2008-10-02,27.19090843200684,28.07272720336914,26.95454406738281,27.46363639831543,124705.0,-0.000668190213256481,-1.9999948827379208,0.2000002797441434,14.008616158179194,20.041276302079858,2.7812888324881513,4.859903437497987,5.501433322834213,7.323117519187175,20.420890033534363,1.1181831359863317,-2.60229329599661,-4.2040912628173785,-8.940264544209466,0.5320820185747088,-6.572177903513424,-1.836004622121333,2.4416377402080762,25.26096828959341,-1.1754442875601505,2.3680866406960446,10,1.7499999999999964,3.963636398315426,5.040908813476559,6.618182182312008,-3.3818187713623082,3,-0.17619524649044505,1.5733328297938654,27.209089279174805,2.3043453582751634,28.33636283874512,1.08450870707411,29.62727165222168,-0.17619524649044505
2269,2008-10-03,26.73636245727539,27.490909576416016,26.73636245727539,27.18181800842285,173833.0,-0.01671683665398971,-2.3877549272737393,1.6333328670937635,14.207644634731778,18.78683310126681,2.921715011367592,5.009223850008979,5.889747253157026,7.675517662242541,22.941318119566457,0.754547119140625,-2.860084205568093,-4.301819038391113,-9.318973588620239,0.7153355118380134,-6.810396313505677,-1.7932417632765514,2.258688853037519,15.955054802419443,-9.80169585456677,2.508577275114562,10,1.8818187713623047,4.418182373046875,5.495454788208008,7.059090614318848,-1.5454540252685511,4,-0.10778642265262539,-1.9999948827379208,27.19090843200684,1.5733328297938654,27.209089279174805,2.3043453582751634,28.33636283874512,-0.10778642265262539
2270,2008-10-06,25.509090423583984,26.709089279174805,25.154544830322266,26.081817626953125,213035.0,-0.04590273024808755,-1.425529951997048,1.2857112272904383,12.732612929701261,17.469492561323047,3.649134270172297,5.784127054170462,7.023144624347381,8.771471117559742,25.352500721472225,1.581817626953125,-2.8669470818541996,-5.05363655090332,-10.280602102539078,0.17332900073244062,-7.667119326721199,-2.4401537750854416,2.9632150999692826,8.764045367621828,-16.62505627758958,2.61348277581788,10,2.5227270126342773,5.177272796630859,6.779544830322266,7.536362648010254,-1.3363628387451136,0,-0.08267996898485208,-2.3877549272737393,26.73636245727539,-1.9999948827379208,27.19090843200684,1.5733328297938654,27.209089279174805,-0.08267996898485208
2271,2008-10-07,24.545454025268555,26.363636016845703,24.19090843200684,25.83636283874512,178028.0,-0.03777619594873982,-1.1727275848388714,2.25396804252117,12.20657119762744,15.818847164776887,4.0766405764262394,6.233216946005342,7.895013120313095,9.614658100730352,27.839093170582295,2.1727275848388636,-2.961541627141795,-5.487727451324464,-10.906148307741972,-0.06930659490695135,-8.196937879533223,-2.7785170231157075,3.2632993596385127,8.091288384149385,-15.79903131008662,2.709210428208756,10,3.004545211791992,5.659090995788574,8.022727966308594,8.440909385681152,-2.0363636016845703,1,0.002592609601747231,-1.425529951997048,25.509090423583984,-2.3877549272737393,26.73636245727539,-1.9999948827379208,27.19090843200684,0.002592609601747231
2272,2008-10-08,23.55454444885254,24.527271270751953,22.89090919494629,23.30908966064453,239484.0,-0.04037039100584228,-2.0252140843431485,-0.19014107398257651,13.471499549075148,14.08793828401598,4.433564428584766,6.732304703352483,8.762284748780644,10.479488101532766,30.922237916194128,1.6545448303222656,-3.091828005058904,-5.947273445129394,-11.725111778719594,-0.16943511153919744,-8.836192611924488,-3.0583542783342956,3.5306399454744835,12.806996556566357,-12.885698250673716,2.888919166795098,10,3.1136369705200195,6.000000953674316,9.563636779785156,8.709092140197754,-0.681818008422848,2,0.04091084845253179,-1.1727275848388714,24.545454025268555,-1.425529951997048,25.509090423583984,-2.3877549272737393,26.73636245727539,0.04091084845253179
2273,2008-10-09,23.381818771362305,23.89090919494629,23.209089279174805,23.636362075805664,180970.0,-0.0073330086202813005,-1.2727243828161259,-1.0370272517464585,5.426346682924731,12.776540397436625,3.9276538725384746,6.43143424638528,8.815901483223193,10.5240917611467,34.148735062746674,0.6818199157714844,-3.204129388239469,-5.609999179840088,-11.665483300611804,0.4454849409316246,-8.637741240225942,-2.58225711945423,2.9818172454833984,10.67194642838632,-13.84326521868542,3.0277420603858567,10,3.131816864013672,6.172726631164551,9.80909013748169,8.845454216003418,-0.6181831359863281,3,-0.002721716721700407,-2.0252140843431485,23.55454444885254,-1.1727275848388714,24.545454025268555,-1.425529951997048,25.509090423583984,-0.002721716721700407
2274,2008-10-10,22.72727203369141,23.363636016845703,21.372726440429688,21.56363677978516,273334.0,-0.02799383333141614,-1.5764689039621536,-4.571462826142342,0.0,11.108591165020398,3.833842015843768,6.594240178805254,9.343329136669691,11.05271579960927,37.050445283509696,2.009092330932617,-3.4153011431112326,-5.737727642059323,-12.055997903742874,0.5805426196242287,-8.896862772901098,-2.578592511217547,2.941818618774409,25.383311333834506,3.2297691021401036,3.1591351308417748,10,2.5590915679931605,5.68636322021484,10.665909290313717,9.500000953674313,0.06363677978514914,4,0.04759997703857333,-1.2727243828161259,23.381818771362305,-2.0252140843431485,23.55454444885254,-1.1727275848388714,24.545454025268555,0.04759997703857333
2275,2008-10-13,25.363636016845703,26.03636360168457,23.209089279174805,23.27272605895996,168868.0,0.1160000187988286,-1.549179813356699,1.7968774586939418,24.85004188974905,12.270100596869806,0.5912557410945993,3.56349131584334,6.617824337062061,8.305932595446016,38.91480907646373,3.3090915679931605,-3.621594316238589,-2.7349999427795417,-8.868570189794987,3.3985703042359034,-5.801785066287266,0.33178518072818264,-3.9909095764160156,79.96357207661329,56.408134524119376,3.0667851235077235,10,-0.39090919494628906,3.049999237060547,8.029545307159424,6.836363792419434,-3.0363636016845703,0,-0.006810048240880939,-1.5764689039621536,22.72727203369141,-1.2727243828161259,23.381818771362305,-2.0252140843431485,23.55454444885254,-0.006810048240880939
2276,2008-10-14,26.045454025268555,27.16363525390625,25.46363639831543,27.16363525390625,145799.0,0.026881713961279363,2.0406499627291477,-0.5347821049971767,29.72312646539075,14.069606611931038,-0.5025507017026243,2.5076160465159063,5.8078173907295,7.513248879071149,40.602295064022286,1.7999992370605469,-3.7356574994887843,-1.7340909957885735,-7.576590956898556,4.108408965321406,-4.655340976343563,1.1871589847664161,-4.672727584838867,80.69074708903253,56.85516531924725,2.92124998055499,10,-1.3227272033691406,2.3681812286376953,7.41136360168457,6.154545783996582,-4.899999618530273,1,-0.07190223824137676,-1.549179813356699,25.363636016845703,-1.5764689039621536,22.72727203369141,-1.2727243828161259,23.381818771362305,-0.07190223824137676
2277,2008-10-15,24.709089279174805,26.31818008422852,24.06363677978516,26.25454521179199,154888.0,-0.05130894415575349,1.6956521739130321,1.3821157903894048,27.037036921915856,15.51720891901289,0.4938266473440329,3.4577798382479585,6.97877189848905,8.724335617682584,41.84469399651082,2.2545433044433594,-3.844731203267628,-2.712728404998778,-8.375698609087024,2.9502417990894685,-5.544213507042901,0.1187566970453453,-3.1047264862060544,57.613803743218284,30.786807783613163,2.8314851020441227,10,-0.2772712707519531,3.590909957885742,8.972728729248047,7.490910530090332,-3.972726821899414,2,-0.0890360154813562,2.0406499627291477,26.045454025268555,-1.549179813356699,25.363636016845703,-1.5764689039621536,22.72727203369141,-0.0890360154813562
2278,2008-10-16,23.12727165222168,24.35454559326172,22.27272605895996,23.636362075805664,233163.0,-0.06401764181111702,1.1401851016686602,0.3294111548828538,24.431056407404498,16.653143560420972,1.6076611768906766,4.7444229886453755,8.383352435381923,10.169969692399306,42.82812919854172,2.4363632202148438,-3.9041125902484595,-3.952727794647217,-9.792236405494691,1.8867808162002575,-6.872482100070954,-1.0329734892234796,-1.3005379608154293,30.298270414979196,2.5306914432368437,2.9197543054237367,10,1.140909194946289,4.609090805053707,10.815909385681152,9.072728157043457,-2.799999237060547,3,-0.011006279323377832,1.6956521739130321,24.709089279174805,2.0406499627291477,26.045454025268555,-1.549179813356699,25.363636016845703,-0.011006279323377832
2279,2008-10-17,23.436363220214844,25.81818008422852,22.5,24.281818389892575,121878.0,0.013364808985735666,-1.4414704829802638,1.6607170956502122,26.97769179907594,18.235930101462603,0.8730475235883155,4.072031619584443,7.8975473162165315,9.723367523585786,43.53901159901504,3.318180084228519,-3.8609193061965534,-3.2804543495178216,-9.075333991027072,2.5144252919914294,-6.177894170272445,-0.38301452876319786,-1.3961534663085935,23.79183736343446,-5.9989290266114,2.8974398207546255,10,0.831817626953125,4.281818389892582,10.556818008422852,8.763636589050293,-2.4363632202148438,4,-0.028704435859681965,1.1401851016686602,23.12727165222168,1.6956521739130321,24.709089279174805,2.0406499627291477,26.045454025268555,-0.028704435859681965
2280,2008-10-20,23.29090881347656,24.33636283874512,23.18181800842285,24.33636283874512,72136.0,-0.006206355711914524,1.2086955569867046,1.236557611525477,29.490026195802784,20.156313990148753,0.7495908084896996,3.7933593778337347,7.857730785333434,9.73540794497686,44.50368706067513,1.1545448303222692,-3.8568056555427184,-3.033181476593022,-8.625419048371935,2.559056095185891,-5.829300262482477,-0.2370626907035671,-1.0457620395703096,20.81786256773429,-6.563362796636131,2.7961187858894556,10,0.9772720336914098,3.8545455932617223,10.447727203369144,8.909090995788578,-1.1454544067382777,0,-0.02146760369053058,-1.4414704829802638,23.436363220214844,1.1401851016686602,23.12727165222168,1.6956521739130321,24.709089279174805,-0.02146760369053058
2281,2008-10-21,23.39090919494629,24.209089279174805,23.0,23.363636016845703,163172.0,0.004293537116587975,-2.204815987906946,-0.026087400728673705,33.064524861949494,22.333316802690344,0.5236643119702009,3.2861887191647483,7.564526210642725,9.500446466322117,45.238355275105896,1.2090892791748047,-3.8426644285189866,-2.5677265167236314,-7.905400816582485,2.7699477831352226,-5.236563666653058,0.10111063320579561,-0.9490228818400404,27.640485567305323,-0.2575846270613589,2.6688371499294266,10,0.8772716522216797,3.754545211791992,10.174999237060547,8.809090614318848,-1.9636363983154297,1,-0.045472229015149135,1.2086955569867046,23.29090881347656,-1.4414704829802638,23.436363220214844,1.1401851016686602,23.12727165222168,-0.045472229015149135
2282,2008-10-22,22.027271270751953,23.72727203369141,21.92727279663086,23.72727203369141,143331.0,-0.05829777341399611,1.1176452108741215,-62.332330932233155,29.538906968310926,25.012490167733255,1.841532365306655,4.191708320830585,8.744438132403879,10.71706565612132,46.106796547090845,1.7999992370605504,-3.723905234604132,-3.504091644287108,-8.65130730740875,1.6431240188345342,-6.077699475847929,-0.9304838127262869,5.136363983154297,2.570055432568151,-24.601536587533307,2.5736078315608206,10,2.2409095764160156,5.118183135986328,11.538637161254883,10.172728538513184,-0.1999988555908203,2,-0.04003295974225174,-2.204815987906946,23.39090919494629,1.2086955569867046,23.29090881347656,-1.4414704829802638,23.436363220214844,-0.04003295974225174
2283,2008-10-23,21.936363220214844,22.29090881347656,20.64545440673828,22.227272033691406,119762.0,-0.004127068188324312,6.869554112238313,0.17112275465897708,30.415436040213464,28.391983061090308,1.906308819250011,3.815973959187577,8.676083023386543,10.64877292570479,47.23315871098062,1.6454544067382777,-3.516012477600082,-3.1745451927185044,-8.03163128711595,1.6825409016789408,-5.603088239917227,-0.7460021455197818,5.122544784545898,24.956065601818274,-3.4842119826457747,2.4285430471987235,10,1.9681816101074219,4.281818389892578,11.245453834533691,10.263636589050293,-0.318181991577152,3,-0.054703724172183055,1.1176452108741215,22.027271270751953,-2.204815987906946,23.39090919494629,1.2086955569867046,23.29090881347656,-0.054703724172183055
2284,2008-10-24,21.045454025268555,21.81818008422852,19.545454025268555,21.81818008422852,190822.0,-0.040613349897730355,4.882359039421772,2.6562483608707175,31.273840489034185,29.105738461010873,2.8313057999285824,4.21185019417976,9.365371832930094,11.379926183217378,48.251389066295324,2.390909194946289,-3.3106985406418445,-3.6140907287597663,-8.199933839609457,0.9717523820899245,-5.90701228418461,-1.3211691733349227,5.756915835571288,31.309299725776068,0.364409099114102,2.2929215554248454,10,2.3090906143188477,4.622727394104004,11.7409086227417,11.154545783996582,-0.3636360168457031,4,-0.03412526093498036,6.869554112238313,21.936363220214844,1.1176452108741215,22.027271270751953,-2.204815987906946,23.39090919494629,-0.03412526093498036
2285,2008-10-27,19.66363525390625,20.42727279663086,19.200000762939453,20.10909080505371,111414.0,-0.06565877693601674,1.268903444202509,0.5764727952193215,30.21370915560432,29.16024764881238,3.7096606144736164,5.068826852026952,10.539716887877393,12.601234821126425,49.26954268639962,1.8454532623291016,-3.0671657384953512,-4.4977276802062995,-8.974789560074193,-0.02066580033840637,-6.736258620140248,-2.259196740272351,6.703319656799316,9.255865402738934,-23.564483867915897,2.2385309399339475,10,3.0954551696777344,5.831819534301758,13.122727394104004,12.536364555358887,1.5,0,0.06796122531963045,4.882359039421772,21.045454025268555,6.869554112238313,21.936363220214844,1.1176452108741215,22.027271270751953,0.06796122531963045
2286,2008-10-28,20.490909576416016,21.57272720336914,19.972726821899414,20.281818389892575,134228.0,0.04207128091157131,-2.8681253314273856,-0.4693873181843563,37.41599246758509,30.313464931664516,2.248017787678698,3.81948126430726,9.570090946269168,11.62601814872668,48.746782498848994,1.9090919494628906,-2.678924069414993,-3.2781806945800795,-7.586640949878607,1.0302795607184478,-5.432410822229343,-1.1239505669308159,5.302689002468263,28.51405927045651,-6.555380216959382,2.154230127649263,10,2.0181808471679688,4.681818008422852,12.238635063171387,11.709090232849121,1.0909080505371094,1,0.08074530923832501,1.268903444202509,19.66363525390625,4.882359039421772,21.045454025268555,6.869554112238313,21.936363220214844,0.08074530923832501
2287,2008-10-29,21.436363220214844,21.81818008422852,21.07272720336914,21.636362075805664,95088.0,0.04614015011256489,1.6451623819401702,-0.9565149967160314,42.48595396977435,32.319564660816724,0.8822894964595278,2.550120987884629,8.494439928785013,10.534924505655962,48.13848819883297,1.3272705078125036,-2.6584121641111658,-2.044090747833252,-6.1509590751254315,2.0627775794589276,-4.09752491147934,0.009343415812836042,3.8297475333938493,72.3529273828375,32.784711063890164,2.0534341636460893,10,1.0727272033691406,3.6181821823120117,11.01136302947998,10.763636589050293,0.3545455932617152,2,-0.00042406556982632626,-2.8681253314273856,20.490909576416016,1.268903444202509,19.66363525390625,4.882359039421772,21.045454025268555,-0.00042406556982632626
2288,2008-10-30,22.399999618530273,22.936363220214844,21.581817626953125,21.990909576416016,127242.0,0.044953352787319156,-1.2074054503492917,-2.045461914798249,48.76543360884221,34.74042486190187,-0.21831792254839755,1.2745030567394124,7.4334443386144144,9.427982778701928,47.244117705470686,1.5,-2.738240949836836,-0.8409089088439927,-4.5788372496140575,2.897019431926072,-2.709873079229027,1.0280552615410414,2.380822335824881,85.64476525450118,42.4529996254781,1.868964170385033,10,-0.6318178176879883,2.654545783996582,10.038636207580566,9.800000190734863,-2.3454551696777344,3,-0.025568179157260174,1.6451623819401702,21.436363220214844,-2.8681253314273856,20.490909576416016,1.268903444202509,19.66363525390625,-0.025568179157260174
2289,2008-10-31,23.85454559326172,24.281818389892575,22.03636360168457,22.55454444885254,157264.0,0.0649350892634919,1.0843871696516423,3.1777873098316403,43.75000394970416,36.324866834557575,-1.796195692634015,-0.4290065894689974,5.825510336693391,7.828957579387925,45.95046622419381,2.2454547882080043,-2.631639868361539,0.7577279090881355,-2.6174328491623413,4.132888667338612,-0.9298524700371011,2.445308288213372,0.47981066578017817,91.5921265185773,50.86023415137594,1.6875803791252382,10,-2.113636016845703,0.9681816101074219,8.29772663116455,8.390908241271973,-2.809091567993164,4,-0.0937500299840438,-1.2074054503492917,22.399999618530273,1.6451623819401702,21.436363220214844,-2.8681253314273856,20.490909576416016,-0.0937500299840438
2290,2008-11-03,23.399999618530273,24.381818771362305,23.11818122863769,24.381818771362305,108661.0,-0.01905489974455199,1.5740739301727493,-0.7552448373253127,38.833466013314386,36.96586029582034,-1.480207462047062,-0.1481665357181079,6.129360647958158,8.1214149377223,44.08197137943357,1.263637542724613,-2.3361699127029674,0.4086364746093736,-2.775570259586946,3.592843208805693,-1.1834668924887843,2.0007398417075315,-4.19999885559082,77.73194199427765,40.31734485532367,1.5921033670981595,11,-1.6090898513793945,1.2681818008422852,8.702272415161133,9.52727222442627,-1.2454547882080078,0,-0.11616160916322904,1.0843871696516423,23.85454559326172,-1.2074054503492917,22.399999618530273,1.6451623819401702,21.436363220214844,-0.11616160916322904
2291,2008-11-04,24.60909080505371,24.863636016845703,23.581817626953125,23.68181800842285,129987.0,0.05167056436898254,-1.2741922384503972,-0.9444435810364522,49.573319287517755,39.19190610906554,-2.791928579937718,-1.4253228109699663,4.794583968123341,6.752717239783912,41.76174995639239,1.4636363983154297,-2.0731646751040422,1.6145458221435547,-1.5763198031951866,4.805411447482296,0.019113009474185816,3.2099786348129236,-5.305453681945799,93.28537761480592,56.01233290452939,1.5954328126693704,11,-2.577272415161133,-0.4090900421142578,7.406818389892578,8.231818199157715,-2.409090042114258,1,-0.1400074297112961,1.5740739301727493,23.399999618530273,1.0843871696516423,23.85454559326172,-1.2074054503492917,22.399999618530273,-0.1400074297112961
2292,2008-11-05,24.51818084716797,24.8454532623291,24.18181800842285,24.8454532623291,64175.0,-0.003694161584672284,3.055552641547921,-0.35294081348039114,56.799997165257466,42.123524011848204,-2.582055924691524,-1.3265299391252263,4.759091375001482,6.69914523539742,39.01386814366858,0.66363525390625,-1.8653134768810702,1.4754540443420403,-1.7794741519615904,4.730382240645671,-0.15201005380977506,3.1029181424938557,-4.9921437683105445,89.47366585726756,49.19845062806862,1.6274640981518151,11,-2.4863624572753906,-0.6318168640136719,5.529545783996582,6.636363983154297,-2.690908432006836,2,-0.1197626870655053,-1.2741922384503972,24.60909080505371,1.5740739301727493,23.399999618530273,1.0843871696516423,23.85454559326172,-0.1197626870655053
2293,2008-11-06,23.31818008422852,24.636362075805664,23.209089279174805,24.09090805053711,92830.0,-0.04894330335596897,-1.8807326734960212,2.3611154821225524,49.46851435170796,44.14515444103419,-1.302391701082474,-0.13864993352828492,5.769247849565847,7.775540789761475,36.271831250269734,1.4272727966308594,-1.7677407841028767,0.2786352157592802,-2.975021417943257,3.532291849461817,-1.3481931010919865,1.905463532610547,-3.5786390478515635,45.33756548078849,2.854324046598471,1.6268283168512683,11,-1.286361694335941,0.3181838989257777,6.729546546936032,7.8363647460937464,-2.1363620758056676,3,-0.0654970184309086,3.055552641547921,24.51818084716797,-1.2741922384503972,24.60909080505371,1.5740739301727493,23.399999618530273,-0.0654970184309086
2294,2008-11-07,23.80908966064453,24.73636245727539,23.636362075805664,23.636362075805664,71449.0,0.021052653965394352,-11.736823507326715,-0.22352961503905003,52.26010565284308,46.59475405183849,-1.5198854469970087,-0.5737746348209747,5.0683037623223655,7.1618999538816155,32.985075813921235,1.4181823730468714,-1.4656512173485474,0.7154539108276374,-2.5522832902465,3.9831911119017747,-0.9184146897094294,2.3493225113647043,-3.8645848250488264,39.5832900785799,-5.407473825537103,1.6338686005370677,11,-1.3909082412719727,-0.4636344909667969,6.2386369705200195,7.345455169677734,-3.7363624572753906,4,-0.15769377432343012,-1.8807326734960212,23.31818008422852,3.055552641547921,24.51818084716797,-1.2741922384503972,24.60909080505371,-0.15769377432343012
2295,2008-11-10,25.19090843200684,26.79999923706055,23.881818771362305,24.37272644042969,101457.0,0.058037446666698855,-2.242427549784513,4.736834549851478,57.06133464386173,48.77756984920256,-2.2743836085023545,-2.075615078409527,3.4597489358764797,5.673719465593145,31.39522509521211,2.990909576416019,-1.126327595322266,2.1059090614318876,-1.1373889748534722,5.3492070977172474,0.4842600432892077,3.7275580795745675,-5.049638349161135,55.18988713375841,7.673774973117062,1.6216490181426806,11,-1.2545452117919957,-2.009090423583988,4.695454597473141,5.963636398315426,-5.06363677978516,0,-0.16456152893125486,-11.736823507326715,23.80908966064453,-1.8807326734960212,23.31818008422852,3.055552641547921,24.51818084716797,-0.16456152893125486
2296,2008-11-11,24.17272758483887,25.545454025268555,24.17272758483887,25.027271270751953,170824.0,-0.04041858394730602,-2.2127706589112,-1.0444420614365297,58.65103112930545,50.57368953359491,-0.7588107119950678,-1.270043612501535,4.193950523874754,6.587682939155922,30.5149180907209,1.372726440429684,-0.7395785616606254,1.181364536285404,-1.7995809482138618,4.16231002078467,-0.30910820596422894,2.671837278535037,-3.6319337527402773,26.835490640690878,-25.276843342301085,1.490472742249633,11,0.018180847167965197,-0.9909095764160192,5.186362743377682,6.513635635375973,-5.986364364624027,1,-0.08349007150448384,-2.242427549784513,25.19090843200684,-11.736823507326715,23.80908966064453,-1.8807326734960212,23.31818008422852,-0.08349007150448384
2297,2008-11-12,22.509090423583984,24.72727203369141,21.654544830322266,24.363636016845703,245688.0,-0.06882289784700668,1.3802821479651504,2.17021741993229,52.04944595328033,50.93857979408803,1.1990925106231067,0.23223100340072733,5.551352589185704,8.122871214079211,29.53469256217604,3.072727203369144,-0.22795132712677457,-0.3722726821899407,-3.246795055168903,2.5022496907890215,-1.80953386867942,1.0649885042995386,-1.5927442671876726,16.60777699521814,-37.33108584483565,1.4372611864894809,11,1.7181816101074219,0.6727275848388672,6.3681817054748535,7.6954545974731445,-2.972726821899414,2,-0.013731770357130135,-2.2127706589112,24.17272758483887,-2.242427549784513,25.19090843200684,-11.736823507326715,23.80908966064453,-0.013731770357130135
2298,2008-11-13,22.87272644042969,23.363636016845703,22.19090843200684,22.41818046569824,142522.0,0.01615507379475023,-1.5800031471282578,-0.24509830137527688,56.795128249031514,52.38803804956885,1.016455848452349,-0.15963736571118048,4.912803200924017,7.644660801223246,27.989250562613744,1.1727275848388636,0.15553435151399597,0.004090595245365591,-2.8681005199734386,2.87628171046417,-1.4320049623640365,1.4401861528547677,-1.603361099193524,23.67490825518039,-31.75802297237606,1.4360955576094023,11,1.3545455932617152,0.3090915679931605,5.238636970520016,6.681818962097164,-3.8545455932617223,3,-0.04570745109864205,1.3802821479651504,22.509090423583984,-2.2127706589112,24.17272758483887,-2.242427549784513,25.19090843200684,-0.04570745109864205
2299,2008-11-14,22.763635635375977,23.70000076293945,22.763635635375977,23.636362075805664,103229.0,-0.004769470982737167,-1.1458387970976402,-1.9199959716842676,62.73338037175394,55.043584089395466,1.0667027010900583,-0.10912461706645615,4.767300588746728,7.644637504294344,27.222857785891325,0.936365127563473,0.4248142970899096,-0.07136383056640483,-2.931290996096628,2.7885633349638184,-1.5013274133315164,1.3585997521987068,-1.1624322603903465,21.554768877191666,-38.078489346193976,1.4299635827651123,11,1.4636363983154297,0.418182373046875,5.2704548835754395,6.790909767150879,-4.1272735595703125,4,-0.06948879573941569,-1.5800031471282578,22.87272644042969,1.3802821479651504,22.509090423583984,-2.2127706589112,24.17272758483887,-0.06948879573941569
2300,2008-11-17,22.79090881347656,23.32727241516113,22.72727203369141,22.863636016845703,97757.0,0.0011981029101606477,-4.999980926586574,0.08333333333333741,60.111904465612724,56.214537998072686,1.0548753418632302,-0.18527638441520722,4.443574676595322,7.51731677780268,26.420946959173737,0.6000003814697195,0.5399222932316121,-0.019090652465823865,-2.8709676618874056,2.832786356955758,-1.4450291571766165,1.4068478522449688,-0.8777776867664322,29.205615608564205,-32.94447010507638,1.4259385047107909,11,1.4363632202148473,0.3909091949462926,4.059090614318851,6.004545211791996,-4.609090805053707,0,-0.11926604736798041,-1.1458387970976402,22.763635635375977,-1.5800031471282578,22.87272644042969,1.3802821479651504,22.509090423583984,-0.11926604736798041
2301,2008-11-18,22.327272415161133,22.881818771362305,22.14545440673828,22.79090881347656,107686.0,-0.02034304125868258,1.2816861452992716,6.3750065565168175,54.090149256345256,55.91344378597133,1.2972127412726273,0.205105164019308,4.595448653611385,7.8748714709827325,25.611204856051124,0.7363643646240234,0.6131160908085675,-0.4295452117919929,-3.2754736015209147,2.416383177936929,-1.852509406656452,0.9934189830724662,4.472726821899418,21.893501775922168,-37.35634810468189,1.4229641948644607,11,1.8999996185302734,0.8545455932617188,4.365908622741699,6.468181610107422,-4.0,1,-0.09853423750254253,-4.999980926586574,22.79090881347656,-1.1458387970976402,22.763635635375977,-1.5800031471282578,22.87272644042969,-0.09853423750254253
2302,2008-11-19,21.14545440673828,22.45454406738281,21.14545440673828,22.327272415161133,88713.0,-0.05293158906505524,-1.2153828276682321,2.549019043191739,44.35352180023059,55.34511128025162,2.1794942374846826,1.3886702272337175,5.476116185764752,8.949190568871202,24.568109787845117,1.3090896606445277,0.7625110343472556,-1.5672723770141594,-4.487152994256142,1.3526082402278234,-3.027212685635149,-0.10733206839316978,5.561453933715825,0.0,-53.60144194906203,1.459940308620991,11,2.827272415161133,1.8545455932617188,5.422726631164551,7.649999618530273,-2.509092330932617,2,-0.13993982487226586,1.2816861452992716,22.327272415161133,-4.999980926586574,22.79090881347656,-1.1458387970976402,22.763635635375977,-0.13993982487226586
2303,2008-11-20,20.73636245727539,22.0,20.55454444885254,20.55454444885254,67697.0,-0.019346566954481115,-14.900026226068713,-0.1538460296991832,34.50767837587557,53.372619360588565,2.4404843005243535,1.7952974562890986,5.592437607784245,9.22554002881511,23.178190389147783,1.445455551147461,0.6453978520687151,-1.9163642883300795,-4.9504986525831,1.117770075922941,-3.43343147045659,-0.3992971062035693,5.748087725830082,5.7803380580610995,-41.23861030062461,1.5170671821265107,11,2.9409093856811523,2.2636375427246094,5.629546165466309,8.059091567993164,-1.7181816101074219,3,-0.057869303647795634,-1.2153828276682321,21.14545440673828,1.2816861452992716,22.327272415161133,-4.999980926586574,22.79090881347656,-0.057869303647795634
2304,2008-11-21,20.327272415161133,21.91818046569824,20.100000381469727,20.73636245727539,82047.0,-0.019728148702894965,-3.210533290046437,-2.2499973773931288,34.664251523204385,50.88405456940441,2.5744720871175417,2.263895516154488,5.708224630818695,9.543594920678654,21.48196279297191,1.818180084228512,0.41079842396115396,-2.289545249938964,-5.419266504411397,0.8401760045334683,-3.854405877175182,-0.7246846227027461,5.801383423889163,7.042233543338739,-34.60081563664093,1.5648606272362164,11,2.495454788208008,2.672727584838867,5.674999237060547,8.468181610107422,-0.8000011444091797,4,-0.06440074896702697,-14.900026226068713,20.73636245727539,-1.2153828276682321,21.14545440673828,1.2816861452992716,22.327272415161133,-0.06440074896702697
2305,2008-11-24,21.0,21.727272033691406,20.399999618530273,20.936363220214844,127440.0,0.033094828027055545,-1.335998737793354,-0.15555690247621,30.968366824542542,47.80820297998631,1.3910280711901706,1.7880948972176682,4.762427441725102,8.804302939644657,19.60387836087581,1.3999996185302734,0.35833752778564687,-1.6836359024047844,-4.597504965043825,1.2302331602342562,-3.1405704337243066,-0.22670137108526234,4.64636340244385,32.35292504357294,-2.643798464028599,1.4569345313195206,11,1.4136362075805664,2.0,4.993181228637695,7.795454025268555,-1.045455932617191,0,-0.11255418686639695,-3.210533290046437,20.327272415161133,-14.900026226068713,20.73636245727539,-1.2153828276682321,21.14545440673828,-0.11255418686639695
2306,2008-11-25,22.14545440673828,22.33636283874512,20.96363639831543,21.12727165222168,72979.0,0.05454544793991811,-1.0405412493532138,15.999910082723893,38.74029930721621,46.329408908201415,-0.08072590869013041,0.8147215636634044,3.360082733619649,7.606833320706727,18.252815242976695,1.372726440429691,0.2461221089853538,-0.6209087371826172,-3.3614511727057597,2.1196336983405253,-1.9911799549441902,0.7493624805789558,3.057199954027638,86.87263003469549,56.33927443608654,1.370271217761572,11,-0.2454538345336914,0.8545455932617188,3.5613632202148438,6.649999618530273,-1.918182373046875,1,-0.1789819402897147,-1.335998737793354,21.0,-3.210533290046437,20.327272415161133,-14.900026226068713,20.73636245727539,-0.1789819402897147
2307,2008-11-26,21.42727279663086,22.56363677978516,21.218181610107425,22.100000381469727,42534.0,-0.032430204272028806,-1.4666658507459716,-0.6607139846502854,40.59675483801695,44.5295896403109,0.5228446455693856,1.6149885248511993,3.825902665818365,8.257844213773843,16.93336499631911,1.3454551696777344,-0.09015863418454018,-1.3386358261108384,-4.080109883069671,1.402838230847994,-2.7093728545902565,0.03210120236857961,3.367169245791363,53.874525318293124,24.172246524357746,1.3707370284794165,11,0.47272777557373047,1.5727272033691406,4.279544830322266,7.368181228637695,-1.0818195343017578,2,-0.14467545220953915,-1.0405412493532138,22.14545440673828,-1.335998737793354,21.0,-3.210533290046437,20.327272415161133,-0.14467545220953915
2308,2008-11-27,21.827272415161133,22.436363220214844,21.509090423583984,21.509090423583984,50937.0,0.018667780184941085,-4.828568688218968,-0.47297301128711694,40.05474925892284,42.00974173888523,-0.04587203559926678,1.2331034873412463,3.2342382865698056,7.789850285795303,16.268083094833482,1.0090904235839844,-0.39273666820138686,-0.9099998474121094,-3.6793899657933444,1.8593902709691257,-2.2946949066027287,0.47469521177850993,2.5916142943848897,70.11067196735961,39.93741429290585,1.384695059190618,11,-0.11363601684570312,1.1727275848388672,3.879545211791992,6.968181610107422,-1.581817626953125,3,-0.14618914716705855,-1.4666658507459716,21.42727279663086,-1.0405412493532138,22.14545440673828,-1.335998737793354,21.0,-0.14618914716705855
2309,2008-11-28,21.61818122863769,22.263635635375977,21.42727279663086,21.827272415161133,85362.0,-0.009579354788196381,-1.8307715150771773,-0.6571433709589547,29.679420642538616,38.62835464743255,-0.018272306985782194,1.3344809548067822,3.221544486064168,7.950959573846767,16.376346602353838,0.8363628387451172,-0.496318912072212,-1.0072728157043507,-3.767296709582247,1.7527510781735458,-2.3872847626433007,0.37273913123459934,2.455194574662226,56.30249063576288,28.08357711894736,1.3800119469389485,11,-0.12727165222167613,1.3818187713623082,3.443181991577152,6.81363677978516,-1.4454536437988246,4,-0.12026915465143262,-4.828568688218968,21.827272415161133,-1.4666658507459716,21.42727279663086,-1.0405412493532138,22.14545440673828,-0.12026915465143262
2310,2008-12-01,20.68181800842285,21.945453643798828,20.509090423583984,21.5,73416.0,-0.04331369093041171,-1.4687475925327949,3.913039115522082,29.958244197638578,35.947031863131805,0.6564912634526436,2.1679136625134916,3.906308871413362,8.839360245940831,16.71340724831259,1.4363632202148438,-0.7416938670435655,-1.8077269554138198,-4.672856735905739,1.0574028250780998,-3.2402918456597796,-0.37516206516786,3.0736877611306497,8.407091147762555,-19.1611813042499,1.432564890245959,12,0.6500005722045898,2.3181819915771484,3.829545021057129,7.199999809265137,-0.6000003814697266,0,-0.05582423833343375,-1.8307715150771773,21.61818122863769,-4.828568688218968,21.827272415161133,-1.4666658507459716,21.42727279663086,-0.05582423833343375
2311,2008-12-02,21.16363525390625,22.027271270751953,20.09090805053711,20.436363220214844,241676.0,0.02329665821869109,-1.7307675754771794,-0.8888878527984931,41.06279605661583,35.581395669396834,-0.008656721921301624,1.4911907877192938,3.187664626030962,8.315814483960615,17.41943450155005,1.9363632202148438,-1.0670222039539397,-1.1536369323730469,-3.8937715782642535,1.5864977135181597,-2.523704255318652,0.2164303905725582,2.299430084600548,43.382324582581845,13.831632938292287,1.370067322945604,12,0.1636371612548828,2.2227277755737305,2.963637351989746,6.5454559326171875,-1.3272724151611293,1,-0.05713060029704842,-1.4687475925327949,20.68181800842285,-1.8307715150771773,21.61818122863769,-4.828568688218968,21.827272415161133,-0.05713060029704842
2312,2008-12-03,21.581817626953125,22.027271270751953,21.12727165222168,21.263635635375977,71358.0,0.019759477425773886,-2.046148085743705,0.4375006556517178,41.486811758123636,36.35685493409106,-0.4005541027866393,0.8872330303482521,2.5367347440608796,7.84876684794083,18.16361634485615,0.8999996185302734,-1.3562285110274352,-0.5886363983154297,-3.1404319661819606,1.9631591695511013,-1.8645341822486934,0.687261385617834,1.544031982756703,63.56589525524237,31.89752632573788,1.2758977839332648,12,-0.2545452117919922,1.8636360168457031,2.259091377258301,6.1272735595703125,-2.081817626953125,2,-0.06276327678582794,-1.7307675754771794,21.16363525390625,-1.4687475925327949,20.68181800842285,-1.8307715150771773,21.61818122863769,-0.06276327678582794
2313,2008-12-04,21.79090881347656,22.990909576416016,21.581817626953125,21.700000762939453,123341.0,0.009688302910237923,-7.61107549566981,0.2857108602736987,43.668641844724405,37.357342747593286,-0.49654364943816987,0.5880030993775556,2.0998537964088477,7.573530819116392,18.20918345117877,1.4090919494628906,-1.5354705400243986,-0.3031816482543981,-2.801203582780559,2.194840286271763,-1.5521926155174768,0.9458293190086806,-1.7000007629394496,58.6206851192683,24.612488083290394,1.2490109672630803,12,-0.24999999999999645,1.6545448303222692,1.990909099578861,5.9181823730468786,-3.713636398315426,3,-0.06633296314165282,-2.046148085743705,21.581817626953125,-1.7307675754771794,21.16363525390625,-1.4687475925327949,20.68181800842285,-0.06633296314165282
2314,2008-12-05,20.05454444885254,22.436363220214844,19.77272605895996,21.727272033691406,264908.0,-0.07968297143945491,-1.3821137587324168,-18.400214006966436,35.430780407840615,37.85316647907085,1.337743920763593,2.1382957275654206,3.592347284032755,9.214111687959786,18.638189025396528,2.663637161254883,-1.54320875602696,-1.8518187522888176,-4.371394102037051,0.667756597459416,-3.1116064271629327,-0.5920310774147026,2.9363651275634766,8.757063988549449,-24.79043407873305,1.2597876748741168,12,1.3272733688354492,3.231818199157715,3.3568191528320312,7.654546737670898,-2.1181812286376953,4,0.00951955502366908,-7.61107549566981,21.79090881347656,-2.046148085743705,21.581817626953125,-1.7307675754771794,21.16363525390625,0.00951955502366908
2315,2008-12-08,21.045454025268555,21.35454559326172,20.299999237060547,20.299999237060547,100387.0,0.04941072478326536,-1.8292697904219961,-0.4456522358838346,43.5380378093471,38.38624853486317,0.3955571104994604,0.8652575686017592,2.3784137581869693,8.125531143953694,20.302831309166493,1.3000011444091797,-1.3777124097484013,-0.6536364555358887,-2.6666427097742513,1.359369798702474,-1.66013958265507,0.35286667158329266,1.945455551147461,39.54802326856344,4.339393246640043,1.0065031271191813,12,0.3363637924194336,2.240908622741699,2.2363643646240234,6.663637161254883,-3.745454788208008,0,-0.04146864398277339,-1.3821137587324168,20.05454444885254,-7.61107549566981,21.79090881347656,-2.046148085743705,21.581817626953125,-0.04146864398277339
2316,2008-12-09,22.154544830322266,22.909090042114254,20.909090042114254,20.909090042114254,114163.0,0.052699780376420646,-2.2116782061236275,1.670731488896797,55.124650949058235,40.000459213867764,-0.795794953284819,-0.42454965992196136,1.096204681526313,6.942371567548513,21.627558435612077,2.0,-1.1438202750894,0.5563634872436509,-1.1064070234668684,2.21913399795417,-0.27502176811160695,1.3877487425989088,0.7720010757446296,74.01127867453349,32.930072246994186,0.8313852553552592,12,-0.7727270126342773,1.1318178176879883,1.0750007629394531,5.554546356201172,-4.072727203369141,1,-0.09355765235728342,-1.8292697904219961,21.045454025268555,-1.3821137587324168,20.05454444885254,-7.61107549566981,21.79090881347656,-0.09355765235728342
2317,2008-12-10,22.200000762939453,22.72727203369141,21.83636283874512,22.136362075805664,71779.0,0.002051765584232257,-1.68492859339481,0.051096746133477755,57.71813025576903,41.963057102406225,-0.8047392469041483,-0.5210643463991289,0.9109303115415095,6.8011664707666455,21.85752171600217,0.8909091949462891,-0.909855020031177,0.6172739028930678,-1.0153205356668096,2.2498683414529452,-0.19902331638687087,1.4335711221730065,0.7090892791748011,75.42375041117081,28.64302434422656,0.8162972192799395,12,-0.8181829452514648,1.0863618850708008,0.9159088134765625,5.509090423583984,-5.8818206787109375,2,-0.1064701731064881,-2.2116782061236275,22.154544830322266,-1.8292697904219961,21.045454025268555,-1.3821137587324168,20.05454444885254,-0.1064701731064881
2318,2008-12-11,21.827272415161133,22.409090042114254,21.827272415161133,22.14545440673828,88796.0,-0.016789564638238663,-2.6571373764379134,-4.999820170837705,57.94032478887916,45.10315756311073,-0.4827804176774322,-0.2431405904825894,1.137212445408565,7.075586846286608,22.101726169174775,0.5818176269531214,-0.8406411187199048,0.29681825637817383,-1.22505986026232,1.8186963730186676,-0.46412080194207306,1.0577573146984207,1.0818176269531214,65.50726788205495,13.133961453541602,0.7609390583202466,12,-0.44545459747314453,1.459090232849121,1.1318187713623047,5.881818771362305,-4.772727966308594,3,-0.10662222795847909,-1.68492859339481,22.200000762939453,-2.2116782061236275,22.154544830322266,-1.8292697904219961,21.045454025268555,-0.10662222795847909
2319,2008-12-12,21.18181800842285,21.62727165222168,21.045454025268555,21.12727165222168,160466.0,-0.02957100614596042,-4.333333333333333,-0.17143131178103213,50.96524979236878,47.43726929585853,0.10534455963898992,0.29274081856123857,1.640354615216971,7.617111003146718,22.71525555442079,0.7818183898925781,-0.7622808862515384,-0.26954526901245046,-1.6820637380074928,1.1429731999825918,-0.9758045035099734,0.43671396548507246,1.6645447540283165,33.79793335112201,-20.2358745437297,0.7062592344975213,12,0.19999980926513672,2.1045446395874023,1.652273178100586,6.527273178100586,-4.7090911865234375,4,-0.14656653135378706,-2.6571373764379134,21.827272415161133,-1.68492859339481,22.200000762939453,-2.2116782061236275,22.154544830322266,-0.14656653135378706
2320,2008-12-15,20.07272720336914,21.19090843200684,19.872726440429688,21.172727584838867,149025.0,-0.05236051053845736,1.3200034912157237,-20.166340303517728,38.95349168167039,47.20290214308682,1.2504477071078028,1.2519385930009292,2.6308759802362296,8.608815689556295,23.552155197271855,1.318181991577152,-0.736380593863629,-1.2427269935607903,-2.635495507841039,0.15004152071945853,-1.9391112507009147,-0.5463427364206659,2.7121628250122036,6.586851549283927,-41.50467429213357,0.696384257140125,12,1.3090906143188477,3.2136354446411133,2.809091091156006,7.636363983154297,-3.9818191528320312,0,-0.10643117706475458,-4.333333333333333,21.18181800842285,-2.6571373764379134,21.827272415161133,-1.68492859339481,22.200000762939453,-0.10643117706475458
2321,2008-12-16,20.12727165222168,20.445453643798828,20.07272720336914,20.07272720336914,93065.0,0.002717341211282198,-12.666888135119068,-0.04958584539730925,42.544311886723634,47.3204021573757,1.1548835562245863,1.079469823428461,2.4870168917873876,8.443558698233048,24.161219555204312,0.3727264404296875,-0.5975859039038411,-1.07818250656128,-2.4819422043366544,0.32557719121409434,-1.7800623554489654,-0.3763026576735946,2.5973750967712377,8.91718851479749,-36.8547932658588,0.7018798488876864,12,1.2545461654663086,2.531818389892578,3.431818962097168,7.581819534301758,-2.6454544067382777,1,-0.14046973002667518,1.3200034912157237,20.07272720336914,-4.333333333333333,21.18181800842285,-2.6571373764379134,21.827272415161133,-0.14046973002667518
2322,2008-12-17,18.186363220214844,20.245454788208008,18.186363220214844,20.23636245727539,199189.0,-0.09643177006519887,-1.00887057006485,-37.58401230898346,32.25520797795906,46.05224283884622,2.8647549568364568,2.9379543957454644,4.346160548994444,10.252199503891426,24.64848349456594,2.059091567993164,-0.43896725425938143,-2.8711363792419426,-4.819607856596647,-0.9226649018872379,-3.8453721179192932,-1.896900640564592,4.479245114977413,0.0,-40.92968492762316,0.9742357386773515,12,2.361363410949707,3.2704544067382812,5.5,9.522727966308594,-0.8681831359863281,2,-0.0057485706183142415,-12.666888135119068,20.12727165222168,1.3200034912157237,20.07272720336914,-4.333333333333333,21.18181800842285,-0.0057485706183142415
2323,2008-12-18,19.53636360168457,19.745454788208008,18.363636016845703,18.363636016845703,149637.0,0.07423146481365483,-1.3565895255242362,-0.5720624494087218,40.869222156561854,46.656514144259695,1.2977920418085667,1.574151158403584,2.9339650193369167,8.780938711510597,24.913797966141978,1.559091567993164,-0.41701638965893295,-1.461136054992675,-3.5219124039889707,0.5996402940036205,-2.491524229490821,-0.43074788049452906,2.9500749289085917,39.23383630067621,0.23843403977969047,1.0303881744981478,12,1.0113630294799805,1.4068183898925781,4.168181419372559,8.172727584838867,-1.918182373046875,3,-0.16472786763543645,-1.00887057006485,18.186363220214844,-12.666888135119068,20.12727165222168,1.3200034912157237,20.07272720336914,-0.16472786763543645
2324,2008-12-19,19.01818084716797,19.66363525390625,19.01818084716797,19.372726440429688,126293.0,-0.026524012609589254,-2.6410234339695724,-0.3023256192190903,42.42549504249746,46.5328982812764,1.847825324001807,2.096732045717694,3.4037501936455783,9.174632885963426,25.00611960496815,0.6454544067382812,-0.4490759984615522,-1.9138642311096206,-4.140738763557291,0.31301030133804986,-3.0273014973334575,-0.8004269648857836,3.296254671010061,27.685309034075257,-14.552267272614419,1.1134372662238359,12,1.529545783996582,1.9250011444091797,4.68636417388916,8.690910339355469,-2.136362075805664,4,-0.10325048510661516,-1.3565895255242362,19.53636360168457,-1.00887057006485,18.186363220214844,-12.666888135119068,20.12727165222168,-0.10325048510661516
2325,2008-12-22,18.636362075805664,19.200000762939453,18.495454788208008,19.081817626953125,52277.0,-0.02007651385958731,1.0666571554056132,1.2564126014073294,38.38763838450089,44.67323021854781,2.0696195800221844,2.4162774615714397,3.6467458699785844,9.433414267661142,25.18059703760953,0.7045459747314453,-0.5387492014752091,-2.1775011062622056,-4.628765516193141,0.2737633036687299,-3.4031333112276734,-0.9518689012967378,3.512950550453837,19.91947072560777,-21.257346363949157,1.225632204965467,12,1.820455551147461,2.120455741882324,5.068182945251465,9.072729110717773,-1.7954540252685547,0,-0.11609751115080302,-2.6410234339695724,19.01818084716797,-1.3565895255242362,19.53636360168457,-1.00887057006485,18.186363220214844,-0.11609751115080302
2326,2008-12-23,18.18181800842285,18.763635635375977,17.918180465698242,18.636362075805664,72109.0,-0.024390171511687653,1.3846162122614103,1.0204027454859192,34.42964722332424,42.08562099272061,2.1248166971812594,2.696923151504741,3.9323423739053567,9.738674722256057,25.907729412209946,0.8454551696777344,-0.40639923309776904,-2.4338633537292473,-5.066065460299562,0.1983387528410674,-3.7499644070144065,-1.1177623004440882,3.808976641594864,11.328167899016687,-25.90055426954159,1.3161010532851576,12,1.9818172454833984,2.2727270126342773,5.522727012634277,9.145454406738281,-1.7090911865234375,1,-0.11500004878044179,1.0666571554056132,18.636362075805664,-2.6410234339695724,19.01818084716797,-1.3565895255242362,19.53636360168457,-0.11500004878044179
2327,2008-12-24,18.327272415161133,18.745454788208008,18.18181800842285,18.18181800842285,52757.0,0.007999992446899418,-6.750013113034356,-0.32000067138876764,34.04522897835831,39.43061034710718,1.533509582662063,2.4320068604546172,3.659228885097267,9.433831839563492,26.844639817167863,0.5636367797851562,-0.4382089626822321,-2.133408927917479,-4.924671701969881,0.6578538461349233,-3.529040314943682,-0.7377775408912761,3.419165383797413,22.38809709212144,-11.633414286382447,1.3956313870262014,12,1.4454536437988281,2.127272605895996,5.377272605895996,9.0,-1.6181831359863281,2,-0.046130987226355225,1.3846162122614103,18.18181800842285,1.0666571554056132,18.636362075805664,-2.6410234339695724,19.01818084716797,-0.046130987226355225
2328,2008-12-29,18.636362075805664,18.80908966064453,18.27272605895996,18.27272605895996,76417.0,0.016865011532694707,-1.9500026226068712,2.5,42.47829990899537,38.48761591562124,0.8092951816903948,1.9727489704474834,3.2744342493670793,8.970468181554569,27.808304730564494,0.5363636016845703,-0.7064537713599535,-1.6647737503051765,-4.491690485867387,1.1621429852570344,-3.07823211808628,-0.2513153825240728,2.880380283157262,41.145815689947014,3.7662384539427265,1.4134583677811046,12,0.918182373046875,1.8181829452514648,4.850001335144043,8.690910339355469,-0.8909072875976562,0,-0.07073172254409332,-6.750013113034356,18.327272415161133,1.3846162122614103,18.18181800842285,1.0666571554056132,18.636362075805664,-0.07073172254409332
2329,2008-12-30,19.01818084716797,19.53636360168457,18.718181610107425,18.718181610107425,74473.0,0.020487838227718935,-4.454560482179066,0.8249986886965546,38.50515230896247,38.437800429764806,0.09866419334414189,1.4610671011179654,2.8098219282313437,8.435319746555905,28.513268121687762,0.9000015258789062,-1.0264439797758698,-1.1529549598693833,-3.9639406037523983,1.6580306840136316,-2.558447781810891,0.25253786207212414,2.2826477981990756,67.97749630478292,29.596913638340254,1.4054928219415073,12,0.1636362075805664,1.4363641738891602,4.320455074310303,8.195455551147461,-1.1045455932617188,1,-0.07361375043074903,-1.9500026226068712,18.636362075805664,-6.750013113034356,18.327272415161133,1.3846162122614103,18.18181800842285,-0.07361375043074903
2330,2008-12-31,19.527271270751953,19.54090881347656,19.100000381469727,19.100000381469727,13932.0,0.02676861828558086,-1.0638355809707305,1.4242399196368567,34.01548125719765,37.490152582039705,-0.5542178791603938,0.9075780221396954,2.22683575411957,7.772706671776014,28.779483418102846,0.5227279663085902,-1.3381735528305896,-0.586137199401854,-3.400383202932858,2.2281088041291497,-1.993260201167356,0.8209858023636478,1.5705984838349636,99.15959176141361,62.58915302411238,1.4071230017655023,12,-0.4454536437988281,0.9272737503051758,3.384092330932617,7.122728347778317,-0.7999992370605469,2,-0.13547476566027028,-4.454560482179066,19.01818084716797,-1.9500026226068712,18.636362075805664,-6.750013113034356,18.327272415161133,-0.13547476566027028
2331,2009-01-02,19.95454406738281,20.472726821899414,19.527271270751953,19.527271270751953,69689.0,0.02188082455078244,-3.425535904006,1.000004464026633,36.9450168955633,38.01124246177351,-1.1270947915550131,0.4058888531948135,1.7258847794828078,7.190224352795678,28.531379472972535,0.9454555511474609,-1.5336616013642512,-0.09840984344482706,-2.8692761045774198,2.6724564176877657,-1.4838429740111252,1.287023287121471,0.9525443298707863,77.38090876998992,43.83629376565074,1.3854331305662968,1,-0.7590904235839808,0.50000095367432,2.7522740364074743,6.677274703979499,-0.6727256774902344,4,-0.15603643993726568,-1.0638355809707305,19.527271270751953,-4.454560482179066,19.01818084716797,-1.9500026226068712,18.636362075805664,-0.15603643993726568
2332,2009-01-05,20.227272033691406,20.34090805053711,19.972726821899414,20.209089279174805,31236.0,0.01366746167628019,1.99999222932807,0.042555376003285864,40.58823093823398,37.98002121529263,-1.2067806284213916,0.027909510550404804,1.4250895253490121,6.7768126525905,28.26986768235546,0.3863639831543004,-1.511348787122234,0.24204540252685547,-2.4361431873268096,2.9202339923805205,-1.0970488923999788,1.5811396974536898,0.5004818876688688,88.84296804151776,56.89008107803835,1.339094294926833,1,-1.0318183898925781,0.22727298736572266,2.2227282524108887,5.831819534301758,-1.9863624572753906,0,-0.1856179718915265,-3.425535904006,19.95454406738281,-1.0638355809707305,19.527271270751953,-4.454560482179066,19.01818084716797,-0.1856179718915265
2333,2009-01-06,20.3454532623291,20.81363677978516,19.909090042114254,20.30908966064453,83459.0,0.00584266768355346,-1.1630486094482249,1.9998951012273156,44.75483755517937,38.23883705003506,-1.3389252546542671,-0.215144557078073,1.282566284975136,6.531722265442319,28.684519373401464,0.9045467376709055,-1.5425688209179107,0.43249940872192383,-2.115362649767203,2.9803614672110506,-0.8414316205226378,1.7064304379664854,-2.4272727966308594,77.65719237371891,44.04005272483566,1.2739310292445627,1,-0.9795446395874023,0.10909175872802734,2.1045470237731934,5.7136383056640625,-1.972726821899414,1,-0.17873103814734148,1.99999222932807,20.227272033691406,-3.425535904006,19.95454406738281,-1.0638355809707305,19.527271270751953,-0.17873103814734148
2334,2009-01-07,20.245454788208008,21.159090042114254,19.81818008422852,20.46363639831543,120018.0,-0.004915028081790007,-1.4999928878773903,-6.0,51.24021179150954,39.66690076192491,-1.169517469920354,-0.10552030506306309,1.3852799371364455,6.488716377892889,28.100665545736035,1.340909957885735,-1.279125035435058,0.32295541763305735,-2.2285680370951972,2.874478872361312,-0.95280630973107,1.5987171449971846,-2.2693651962280263,55.62916606456738,17.824824200556087,1.275761727364128,1,-0.7068195343017578,0.2090902328491211,2.111363410949707,5.813636779785156,-2.3818187713623047,2,-0.12348450682649659,-1.1630486094482249,20.3454532623291,1.99999222932807,20.227272033691406,-3.425535904006,19.95454406738281,-0.12348450682649659
2335,2009-01-08,20.172727584838867,20.61818122863769,19.600000381469727,20.227272033691406,150615.0,-0.0035922731363634552,1.4347826086956643,0.24999562898854796,50.325530900029,41.43311005933655,-0.9565272744761764,-0.10701463728135607,1.504480167702276,6.42367713050734,27.540595338883357,1.0181808471679652,-1.203954555524433,0.2938645362854011,-2.206126880367627,2.7938559529384293,-0.9561311720411112,1.5438602446119134,-2.069317974853515,39.55441164266445,-1.8253101839388393,1.2499957083265132,1,-0.5022735595703125,0.2818174362182617,2.0727272033691406,5.322727203369141,-1.7954559326171875,3,-0.11198745045417036,-1.4999928878773903,20.245454788208008,-1.1630486094482249,20.3454532623291,1.99999222932807,20.227272033691406,-0.11198745045417036
2336,2009-01-09,20.081817626953125,20.51818084716797,19.727272033691406,20.245454788208008,163743.0,-0.004506577382925037,1.2307735759225535,3.0000699374060216,68.46767389567188,45.25782616126028,-0.6344818245965342,-0.1890423742258882,1.615095339942684,6.404505204205414,28.18192654416778,0.7909088134765625,-1.113191913848091,0.3065909385681138,-1.9568460953949582,2.570027972531186,-0.8251275784134222,1.4383094555496498,-1.8561807996826154,30.90375477727273,-15.061250435166578,1.1317185169815356,1,-0.3659095764160156,0.3727273941040039,2.0840916633605957,5.413637161254883,-2.6818180084228516,4,-0.0674513442171536,1.4347826086956643,20.172727584838867,-1.4999928878773903,20.245454788208008,-1.1630486094482249,20.3454532623291,-0.0674513442171536
2337,2009-01-12,19.83636283874512,20.363636016845703,19.754545211791992,20.136362075805664,119221.0,-0.012222737640967485,-1.627461144159488,1.8333197347102694,53.72459684103347,46.507414709264516,-0.1703667066222323,-0.13675631055917847,1.8473299552827847,6.539365392975622,28.857916084698665,0.6090908050537109,-0.9364452700455175,0.1793180465698292,-1.7770383054443037,2.135674398583962,-0.7988601294372373,1.1574962225768957,-1.4933878828808602,15.160286367217774,-30.34848286101947,0.9781781760070658,1,0.1022729873657191,0.6181821823120082,2.520454883575436,5.659091949462887,-2.4909095764160227,0,-0.027955954091008484,1.2307735759225535,20.081817626953125,1.4347826086956643,20.172727584838867,-1.4999928878773903,20.245454788208008,-0.027955954091008484
2338,2009-01-13,19.5,19.827272415161133,19.254545211791992,19.709089279174805,146713.0,-0.01695688072856405,1.5714224545808766,0.6969660363923127,56.264793236923914,48.480708145704675,0.33680507081447786,0.017195072997509442,2.1352258500829215,6.77410288663755,29.701942159904178,0.5818176269531286,-0.6634840070739507,-0.04068117141723704,-1.709199809880623,1.6278374670461488,-0.8749404906489318,0.7935781478144577,-1.0443804406857389,12.88784513234457,-33.43480216948646,0.8342593192316937,1,0.6295452117919922,0.9545450210571289,2.8863630294799805,5.672727584838867,-2.318181991577152,1,-0.06456873967097354,-1.627461144159488,19.83636283874512,1.2307735759225535,20.081817626953125,1.4347826086956643,20.172727584838867,-0.06456873967097354
2339,2009-01-14,18.077272415161133,19.59090805053711,17.618181228637695,19.59090805053711,164756.0,-0.0729603889660958,1.606607265042888,7.239183383049178,44.27907848204039,49.62110783735387,1.8014730019475493,1.2600141211872184,3.4450634503785054,8.050772574947715,30.52488424289601,1.972726821899414,-0.4143770139673961,-1.3081814765930169,-2.9101610760328462,0.2937981228468125,-2.1091712763129316,-0.5071916768731022,3.0818176269531214,15.30303955078127,-32.94007932192587,0.8009897997199151,1,1.3113632202148438,2.1863632202148438,4.4159088134765625,6.977272987365723,-0.7409095764160192,2,0.016343949379263867,1.5714224545808766,19.5,-1.627461144159488,19.83636283874512,1.2307735759225535,20.081817626953125,0.016343949379263867
2340,2009-01-15,17.936363220214844,18.472726821899414,17.454544067382812,18.07272720336914,114125.0,-0.0077948261059622714,1.174760248022097,0.09009036254648234,47.31609956515845,50.77345035619778,1.8919370415919659,1.2992807698701725,3.48377135396332,8.048837618729046,30.83140858867867,1.0181827545166016,-0.3072020633757475,-1.342272472381591,-3.033701338406722,0.3491563936435398,-2.1879869053941583,-0.4965580393690239,3.151908645629881,15.727032525892962,-35.6494814508242,0.8457144330125658,1,1.3704538345336914,2.2454538345336914,4.397727012634277,7.118182182312012,-1.609090805053711,3,-0.004054735203353532,1.606607265042888,18.077272415161133,1.5714224545808766,19.5,-1.627461144159488,19.83636283874512,-0.004054735203353532
2341,2009-01-16,17.299999237060547,18.445453643798828,17.077272415161133,18.209089279174805,70928.0,-0.035478986199225404,-1.0201359954151887,6.666643354687107,39.856365990244846,50.69213202864343,2.3603733613480635,1.8055434777826207,3.969453685168343,8.544174319599684,31.229152069730226,1.3681812286376953,-0.2010809367278803,-1.8372728347778313,-3.694524392584878,0.019978723029215217,-2.7658986136813546,-0.908647055874308,3.642923516845702,6.777303089203082,-46.27222989922135,0.9286257789035237,1,1.8181819915771484,2.6931819915771484,5.034090995788574,7.522727966308594,-1.2727279663085938,4,0.06227008454736627,1.174760248022097,17.936363220214844,1.606607265042888,18.077272415161133,1.5714224545808766,19.5,0.06227008454736627
2342,2009-01-19,18.081817626953125,18.081817626953125,17.27272605895996,17.863636016845703,80592.0,0.045191816437641474,6.416679779701023,-0.24,44.991798870617835,50.71846106369214,1.388201882312245,1.070369614860649,3.0458624601272497,7.625894688759772,30.819054133465464,0.8090915679931641,-0.07454380217149748,-1.050227165222168,-2.919298471891416,0.8188441414470802,-1.984762818556792,-0.1156915118875439,2.6291661066284178,36.52891679243608,-17.281706189624536,0.9345356533346237,1,1.0363636016845703,1.8204545974731445,4.252272605895996,6.586363792419434,-1.7454547882080114,0,-0.03770738221618386,-1.0201359954151887,17.299999237060547,1.174760248022097,17.936363220214844,1.606607265042888,18.077272415161133,-0.03770738221618386
2343,2009-01-20,16.318180084228516,18.209089279174805,15.727272033691404,18.09090805053711,209667.0,-0.09753651867916724,1.470587900226139,-8.12501092752863,30.48619841637442,48.41245957756602,2.816700339956874,2.720003031187531,4.682996026541307,9.21820522134637,30.664055829057645,2.4818172454834,-0.04994537407106492,-2.6529555320739746,-4.892800756849997,-0.41311030729795206,-3.772878144461984,-1.5330329196859651,4.174780970247802,15.294092092544783,-35.20746478965745,1.119922612388011,1,1.8545465469360316,2.750000953674313,6.0159101486206055,7.8818206787109375,0.6181831359863317,1,0.06295268055617553,6.416679779701023,18.081817626953125,-1.0201359954151887,17.299999237060547,1.174760248022097,17.936363220214844,0.06295268055617553
2344,2009-01-21,17.05454444885254,17.431818008422848,14.945453643798828,16.299999237060547,293854.0,0.04512539761316381,2.295178583390536,-0.4256407221708162,32.697208455221,46.45375708369846,1.7657976925125354,1.9278257564664827,3.8102501617181836,8.302169703799585,30.617100929959495,2.48636436462402,-0.07937077204185528,-1.8184093475341783,-4.216154847886415,0.5793361528180583,-3.0172820977102965,-0.61953659735806,3.0571614839609857,59.79380384111453,14.809054834329942,1.1988727501761185,1,0.6772727966308594,1.2318181991577148,5.279545783996582,6.831819534301758,0.21818161010742188,2,0.007462735809332655,1.470587900226139,16.318180084228516,6.416679779701023,18.081817626953125,-1.0201359954151887,17.299999237060547,0.007462735809332655
2345,2009-01-22,16.472726821899414,17.622726440429688,16.154544830322266,17.363636016845707,360437.0,-0.0341151080697597,1.0838719545622515,-1.1807234093109484,26.151940413392964,41.7520089190008,1.9752996102828178,2.465653523669502,4.2015666611948035,8.68502877866836,30.26629840980698,1.4681816101074219,-0.1954241314660088,-2.2920452117919936,-4.919017435810947,0.3349270122269594,-3.605531323801472,-0.9785590997825153,3.1223538820126393,43.6363765171596,2.6359438495131755,1.3134861120094767,1,1.1818180084228516,1.595454216003418,5.861363410949707,7.163637161254883,0.39999961853027344,3,0.052428236453089916,2.295178583390536,17.05454444885254,1.470587900226139,16.318180084228516,6.416679779701023,18.081817626953125,0.052428236453089916
2346,2009-01-23,16.09090805053711,16.55454444885254,15.63636302947998,16.354545593261722,206209.0,-0.02317884437048401,1.7671267129587052,0.2959196562568938,22.0858911498989,38.236597175541405,1.9349549800632602,2.8277764174121387,4.417343850842091,8.843472185325282,29.74004131253999,0.9181814193725586,-0.3981273602352893,-2.569318485260009,-5.448309081198186,0.3096721106781679,-4.0088137832290975,-1.1298231872909206,3.03920994736362,35.097496617643195,0.14267519351439972,1.4394952979690883,1,1.295454978942871,1.9613637924194336,6.243182182312012,7.254547119140625,0.6454544067382812,4,0.014689311745593736,1.0838719545622515,16.472726821899414,2.295178583390536,17.05454444885254,1.470587900226139,16.318180084228516,0.014689311745593736
2347,2009-01-26,17.481817245483402,17.60909080505371,15.913636207580565,16.181818008422848,180386.0,0.08644069002058985,1.1812853514594577,-4.931009535385066,33.50785869421463,35.70804889301816,0.1954873337972991,1.4443318805932428,2.9267643463665216,7.236459547240155,28.764668874724347,1.6954545974731463,-0.5774667559481905,-1.1361365318298304,-4.0601869969238855,1.7879139332642229,-2.598161764376858,0.3258887007171971,1.2298343170071355,77.71589371656007,46.173086254850695,1.4620252325470269,1,-0.21363639831543324,0.570454597473141,4.538636684417721,5.70000076293945,-1.2363624572753942,0,-0.0832033623453674,1.7671267129587052,16.09090805053711,1.0838719545622515,16.472726821899414,2.295178583390536,17.05454444885254,-0.0832033623453674
2348,2009-01-27,17.318180084228516,17.518180847167972,16.868181228637695,17.454544067382812,99452.0,-0.00936042054192987,3.931009535384999,-0.10489543321781583,33.26402972734307,34.48415458694068,0.01909417734999863,1.5854368539419639,2.975051864891981,7.197395539713483,27.804998871330287,0.649999618530277,-0.8935113995943382,-1.23386459350586,-4.215034636895403,1.747305449883683,-2.7244496152006334,0.2567204281889133,1.016851686392851,88.62475439243921,57.6448543463146,1.4905850216947718,1,-0.6090898513793945,0.7340917587280273,3.6840920448303223,5.356819152832031,-0.0363616943359375,1,-0.056692864995527614,1.1812853514594577,17.481817245483402,1.7671267129587052,16.09090805053711,1.0838719545622515,16.472726821899414,-0.056692864995527614
2349,2009-01-28,17.618181228637695,17.827272415161133,17.318180084228516,17.618181228637695,96401.0,0.017322902461465173,1.4347861782091513,-0.0,35.76494761384065,33.20069325901648,-0.39434734292887796,1.2386813320659407,2.564325718273615,6.707879364674277,27.439234512147788,0.5090923309326172,-1.111203206368927,-0.863863468170166,-3.8646299841974674,2.1369030478571336,-2.364246726183815,0.6365197898434829,0.3778927293014185,90.45642015639861,58.059420012928456,1.50038325801365,1,-0.9227275848388672,0.43409061431884766,3.1272730827331543,5.056818008422852,-0.4181804656982422,2,-0.03869968185561501,3.931009535384999,17.318180084228516,1.1812853514594577,17.481817245483402,1.7671267129587052,16.09090805053711,-0.03869968185561501
2350,2009-01-29,16.881818771362305,17.654544830322266,16.818180084228516,17.5,79406.0,-0.04179560010873662,-1.2438932030140597,-100.0,33.36485084673902,32.479413798626936,0.19746215969517777,1.8621654610723368,3.1782444370018936,7.230231244664857,27.158051531402894,0.83636474609375,-1.3571000893359972,-1.4679533004760756,-4.507695393860352,1.571788792908201,-2.987824347168214,0.05191774621606271,0.9454536437988281,56.84651998946606,23.258452570216285,1.5198710466921388,1,-0.3045473098754883,1.1704530715942383,3.863635540008545,5.793180465698242,-0.4227294921875,3,0.02315551972757679,1.4347861782091513,17.618181228637695,3.931009535384999,17.318180084228516,1.1812853514594577,17.481817245483402,0.02315551972757679
2351,2009-01-30,16.84090805053711,17.081817626953125,16.481817245483402,16.863636016845707,85110.0,-0.002423359791931534,1.6138614684082673,0.036765862914801876,34.089818191175326,31.268082612022216,0.1859577887546422,1.7474423959962877,3.108658182114567,7.05283376900158,27.856338973426976,0.600000381469723,-1.4509082797336177,-1.353182220458983,-4.36567525998662,1.6593108190686543,-2.8594287402228034,0.15306429930483745,0.9863643646240234,48.45601474738529,12.019068199405645,1.506246519763819,1,-0.26363658905029297,1.2113637924194336,3.7659096717834473,5.8340911865234375,-0.5045452117919957,4,0.0018893512034563464,-1.2438932030140597,16.881818771362305,1.4347861782091513,17.618181228637695,3.931009535384999,17.318180084228516,0.0018893512034563464
2352,2009-02-02,16.472726821899414,16.863636016845707,16.190908432006836,16.818180084228516,72344.0,-0.02186231452204579,2.0833242270992445,15.199479691169158,33.97498173012441,31.655725202438884,0.3373633691599167,1.9182711117350166,3.3978852844313607,7.213590945335458,28.647638638263096,0.6727275848388707,-1.5737638675690668,-1.5336361885070815,-4.479863983468711,1.412591606454546,-3.006750085987896,-0.06052229102626683,1.1818180084228516,17.222231288013184,-21.276726867672046,1.4731138974808138,2,-0.0863637924194336,1.579545021057129,3.8363633155822754,6.068181037902832,0.6545448303222656,0,0.016004371238979687,1.6138614684082673,16.84090805053711,-1.2438932030140597,16.881818771362305,1.4347861782091513,17.618181228637695,0.016004371238979687
2353,2009-02-03,16.709089279174805,16.922727584838867,16.368181228637695,16.545454025268555,54870.0,0.014348714686457598,-1.1403583680560667,-0.47368275755450895,41.717111486361674,32.6579366503434,0.18135405311963737,1.4709284562978304,3.096875664179656,6.778653326837478,29.91333923510008,0.5545463562011719,-1.6029145968387368,-1.1154555320739732,-3.8981708028037865,1.66725973865584,-2.506813167438878,0.2759021032909317,0.6745464324951165,31.666600615903935,-9.363041810483548,1.3913576353649062,2,0.022728443145751953,1.3431825637817383,3.4045462608337402,5.831818580627441,1.6909103393554688,1,-0.027747442318393878,2.0833242270992445,16.472726821899414,1.6138614684082673,16.84090805053711,-1.2438932030140597,16.881818771362305,-0.027747442318393878
2354,2009-02-04,17.745454788208008,17.922727584838867,16.718181610107422,16.718181610107422,106528.0,0.06202405718933268,-1.3451327269317677,6.277823107049608,48.95730308705625,35.19186583630599,-0.8344506237123497,0.2505098543663671,2.019760977974201,5.552803525927274,31.166927528535055,1.2136383056640625,-1.7019450072289501,0.04590997695922994,-2.4928255323872683,2.584645486305728,-1.223457777714021,1.3152777316324809,-2.8000011444091797,89.76378126197724,43.65258574522905,1.2693677546732494,2,-0.965909481048584,0.30681705474853516,2.259089946746826,4.613635063171387,0.8545455932617188,2,-0.026127050777166927,-1.1403583680560667,16.709089279174805,2.0833242270992445,16.472726821899414,1.6138614684082673,16.84090805053711,-0.026127050777166927
2355,2009-02-05,17.91363525390625,18.39090919494629,17.545454025268555,17.545454025268555,126767.0,0.00947738267096998,-3.5926033372532156,0.3584063484636651,53.53217872546363,38.685897789146516,-0.8680257791011243,-0.10075990150554759,1.7902581082481461,5.2033378680335645,32.15900848339493,0.8454551696777344,-1.5304120897019153,0.327045059204103,-1.9342364690937615,2.5883265875019674,-0.8035957049448292,1.4576858233530352,-2.9086361312866202,78.30573747609313,26.094677435812287,1.1306407641489324,2,-0.7613625526428223,0.13863658905029297,1.904545783996582,4.4454545974731445,-0.2454547882080078,3,-0.039837502597982244,-1.3451327269317677,17.745454788208008,-1.1403583680560667,16.709089279174805,2.0833242270992445,16.472726821899414,-0.039837502597982244
2356,2009-02-06,18.727272033691406,19.009090423583984,18.01818084716797,18.16818046569824,115148.0,0.04541997022116062,-1.3068797165255732,1.5185227396352015,53.70177035293294,40.92966575122633,-1.4174238445579483,-1.0762593702972438,0.8865620509858836,4.215516251012133,32.99284170921022,1.0954551696777344,-1.3972879316788962,1.2084091186523445,-0.8058494046852474,3.2226676419899363,0.20127985698355033,2.2155383803211386,-3.5868365081787097,89.99999323198914,34.32616969756389,1.0071292616687957,2,-1.127272605895996,-0.6750001907348633,1.0409092903137207,3.6318178176879883,-0.5181827545166016,4,-0.12111655933848853,-3.5926033372532156,17.91363525390625,-1.3451327269317677,17.745454788208008,-1.1403583680560667,16.709089279174805,-0.12111655933848853
2357,2009-02-09,19.281818389892575,19.827272415161133,18.636362075805664,18.672727584838867,91130.0,0.02961169972879696,-2.4933183391100258,1.089429424307023,69.73366035650128,44.98184693224391,-1.8883710599748973,-1.7649719828519963,0.2696961492894765,3.4972410310009145,33.61704214824579,1.1909103393554688,-1.130033976850605,1.7906826972961376,-0.10077776750942746,3.6821431621017044,0.8449524648933533,2.736412929698922,-3.9092635704956002,84.23129094157338,22.481019909620372,0.9457302324027833,2,-1.2727279663085902,-1.2295465469360316,0.5431809425354039,3.07727146148682,-1.5818176269531214,0,-0.15275818346528214,-1.3068797165255732,18.727272033691406,-3.5926033372532156,17.91363525390625,-1.3451327269317677,17.745454788208008,-0.15275818346528214
2358,2009-02-10,18.240909576416016,19.18181800842285,17.9818172454834,19.18181800842285,75795.0,-0.053983954854703864,1.5507280456186512,-1.544775301482133,57.5916303214595,47.40703389975711,-0.7854017066708998,-0.8677157912429685,1.222009915745918,4.397043515415547,34.063323943429516,1.3000011444091761,-0.7964342156392377,0.8127284049987793,-0.8694423363002244,2.494899146297783,-0.028356965650722543,1.6538137756482811,-2.511977349357908,48.97663213417429,-12.483229851702866,0.841085370649502,2,-0.23181915283203125,-0.18863773345947266,1.584089756011963,4.118180274963379,-0.8409099578857422,1,-0.0610516662850068,-2.4933183391100258,19.281818389892575,-1.3068797165255732,18.727272033691406,-3.5926033372532156,17.91363525390625,-0.0610516662850068
2359,2009-02-11,18.372726440429688,18.700000762939453,17.85454559326172,18.07272720336914,145713.0,0.00722644139325701,-1.2963016686266078,-0.3188399921347153,62.90122924354781,50.68885372162475,-0.8928200305451242,-1.029021536148413,1.008043755413592,4.11169665232773,33.49640088292565,0.8454551696777344,-0.62605376101709,0.9297725677490227,-0.781339664083216,2.6408847995812614,0.07421645183290337,1.785328683665142,-2.315926998323338,36.25496309546697,-26.325128380447595,0.8555561159161192,2,-0.3636360168457031,-0.32045459747314453,1.5375003814697266,3.986363410949707,-0.5363636016845739,2,0.0014844382617362761,1.5507280456186512,18.240909576416016,-2.4933183391100258,19.281818389892575,-1.3068797165255732,18.727272033691406,0.0014844382617362761
2360,2009-02-12,17.863636016845703,18.700000762939453,17.46363639831543,18.700000762939453,209531.0,-0.027709029753129943,1.9565195577610741,-2.7878895769489973,61.83252813443214,53.77137704865329,-0.25682002148905525,-0.554066282251501,1.4575618705588838,4.455625449406718,32.91013244362997,1.2363643646240234,-0.44248315229391366,0.4243185043334954,-1.2826828863499777,2.1313198950169685,-0.4291821910082412,1.277819199675232,-1.5051987368949717,16.92306326691015,-47.10374190116055,0.8535006953417369,2,0.14545440673828125,-0.0818185806274414,2.1329541206359863,4.495453834533691,0.10909080505371094,3,0.041221415613798884,-1.2963016686266078,18.372726440429688,1.5507280456186512,18.240909576416016,-2.4933183391100258,19.281818389892575,0.041221415613798884
2361,2009-02-13,18.37727165222168,19.227272033691406,17.9818172454834,17.9818172454834,152168.0,0.028753140452011605,-5.298854011922907,-0.4728252937312997,56.769758756434825,56.30413005157667,-0.5918424595109499,-1.0359721232490813,0.8735613794088444,3.7852508248148773,31.905347016828365,1.3636360168457031,-0.28333417276483175,0.8840905189514174,-0.8716895833049918,2.6398706212078284,0.0062004678232128185,1.761980570079622,-1.741327561454117,38.65380487497841,-22.664819873006827,0.8778900511282052,2,-0.2795448303222656,-0.6454544067382812,1.685227870941162,3.981818199157715,0.013637542724609375,4,-0.03858522635691208,1.9565195577610741,17.863636016845703,-1.2963016686266078,18.372726440429688,1.5507280456186512,18.240909576416016,-0.03858522635691208
2362,2009-02-16,17.399999618530273,18.61818122863769,17.281818389892578,18.363636016845703,112883.0,-0.053178298290718296,-1.2272735220020763,-2.4367825516562807,50.550804834786796,57.28565153473502,0.59317435676871,-0.11847341400306988,1.7541804696671974,4.600542030768466,31.033755867153246,1.3363628387451136,-0.04150356515392062,-0.059090614318847656,-1.7930895810332395,1.6749083523955424,-0.9260900976760418,0.8079088690383465,-0.508749261811225,6.0747388669167375,-49.65045908719152,0.8669994833571951,2,0.8727273941040039,0.2545452117919922,2.6852269172668457,4.959090232849121,0.7818183898925781,0,0.04649940680360043,-5.298854011922907,18.37727165222168,1.9565195577610741,17.863636016845703,-1.2963016686266078,18.372726440429688,0.04649940680360043
2363,2009-02-17,17.345453262329098,17.77272605895996,17.045454025268555,17.345453262329098,105263.0,-0.0031348481262658545,-1.4242462774818134,-0.0,48.10126044394394,57.190535685500315,0.8353252225113685,0.017897292328225234,1.7027066095197405,4.4947748302933626,29.381206078515138,0.7272720336914062,0.20413139804134417,-0.16500062942505167,-1.8155537656358405,1.4855525067857371,-0.9902771975304461,0.6602759386803427,2.481819152832035,13.7499661246907,-36.02949356150494,0.825276568105394,2,1.0909099578857457,0.04090976715088246,2.8511371612548864,5.0136365890502965,0.4818191528320348,1,0.020440371044114558,-1.2272735220020763,17.399999618530273,-5.298854011922907,18.37727165222168,1.9565195577610741,17.863636016845703,0.020440371044114558
2364,2009-02-18,17.181818008422848,17.59090805053711,16.931818008422848,17.39090919494629,41193.0,-0.009433898983869926,1.1641834044179011,-100.0,52.269596019238854,57.050248718142,1.0176135276218368,0.20190840080150707,1.8122110613235485,4.499872119158201,27.33533546365318,0.6590900421142614,0.49272010724367377,-0.334999561309818,-1.979120510833674,1.309121388214038,-1.1570600360717478,0.4870609134521118,2.5898180389404324,10.891091577002989,-36.424921694734415,0.8220604747619283,2,1.1977272033691442,0.20454502105713246,3.1102271080017125,5.1772718429565465,0.5000000000000036,2,0.012698400716412372,-1.4242462774818134,17.345453262329098,-1.2272735220020763,17.399999618530273,-5.298854011922907,18.37727165222168,0.012698400716412372
2365,2009-02-19,17.336362838745114,17.704544067382812,16.831817626953125,17.263635635375973,120635.0,0.008994672755031186,1.157304642193684,-0.3478252937312938,53.684926388289504,57.04837716651496,0.8633630383180702,0.12161787110185429,1.5722703287114363,4.193191140744521,25.366861798772355,0.8727264404296875,0.6819999173974232,-0.22363653182983612,-1.796098906638381,1.3488258429787106,-1.0098677192341086,0.5625946555744363,2.3216804870605507,21.062609681600733,-25.030656906413746,0.786231187404273,2,0.9931821823120153,0.050000190734866834,2.489772796630863,4.8727273941040075,0.6181812286376989,3,0.028841113020693587,1.1641834044179011,17.181818008422848,-1.4242462774818134,17.345453262329098,-1.2272735220020763,17.399999618530273,0.028841113020693587
2366,2009-02-20,16.327272415161133,17.23636245727539,16.327272415161133,17.23636245727539,87885.0,-0.058206581909370336,1.0,-12.5,49.01234606274982,54.74600891165369,1.6720451266712537,1.2114349555901072,2.446723670740532,5.0633452214400805,23.20523039615138,1.0090904235839808,0.7035077171975956,-1.2445451736450188,-2.773467956125728,0.2843776088356904,-2.009006564885375,-0.48008378240466243,3.1611973687133776,0.0,-47.69033307365109,0.7644613912403546,2,1.4499998092651367,1.0590906143188477,3.4170446395874023,5.799999237060547,1.736364364624027,4,0.1007795034527843,1.157304642193684,17.336362838745114,1.1641834044179011,17.181818008422848,-1.4242462774818134,17.345453262329098,0.1007795034527843
2367,2009-02-23,16.027271270751953,16.92727279663086,15.945453643798828,16.60909080505371,66673.0,-0.01837423525380799,-1.634148088825662,0.640002098085497,45.410036751138726,53.39249851495138,1.6336333187772958,1.472366900563781,2.604360364355376,5.23925436632404,22.230408459948837,0.9818191528320312,0.6519011320952828,-1.4718190193176284,-3.1498731067987045,0.20623506816344772,-2.3108460630581646,-0.6327919755770921,3.2083027236254864,4.477582339353059,-43.37084204977488,0.8390270437405376,2,1.559091567993164,1.3590917587280273,3.528409957885742,5.911364555358887,2.509092330932617,0,0.14747600413476003,1.0,16.327272415161133,1.157304642193684,17.336362838745114,1.1641834044179011,17.181818008422848,0.14747600413476003
2368,2009-02-24,16.336362838745114,16.527271270751953,15.586362838745115,15.945453643798828,68465.0,0.019285351996082944,1.4352962375133027,-0.6718736169891855,39.48438364712549,50.790626782015565,1.146542018485352,1.1446346519427415,2.1655767570845548,4.806898640997243,21.29242429101807,0.9409084320068377,0.5346634033643021,-1.113636589050298,-2.869611027824888,0.642337849724294,-1.9916238084375948,-0.2356493696630011,2.5701991205744648,35.40773517676572,-6.843787021779583,0.8779872193872956,2,1.070454597473148,1.0500001907348668,3.173863887786869,5.602272987365726,2.7545452117919957,1,0.11296609826153303,-1.634148088825662,16.027271270751953,1.0,16.327272415161133,1.157304642193684,17.336362838745114,0.11296609826153303
2369,2009-02-25,16.936363220214847,17.336362838745114,16.62727165222168,16.818180084228516,112109.0,0.036727904943853584,-1.8363647460937358,0.302328872060866,43.148505827297626,48.71462430344507,0.359133397282406,0.5174658845420019,1.4609905325268997,4.093129476250599,20.33129610675798,1.0,0.22715251802284087,-0.47954530715941956,-2.2482000344957775,1.2891094201769384,-1.3638726708276003,0.4047820565087612,1.5717748446357938,63.73394132748411,24.96722397547915,0.8843273636681791,2,0.4704542160034144,0.44999980926513317,1.6840906143188406,4.327272415161129,3.381816864013672,2,0.05260333540100959,1.4352962375133027,16.336362838745114,-1.634148088825662,16.027271270751953,1.0,16.327272415161133,0.05260333540100959
2370,2009-02-26,17.27272605895996,17.836362838745114,17.02272605895996,17.02272605895996,85965.0,0.019860393543263077,-5.509094238281222,2.1153610277266077,39.07103018518458,46.74809890663948,-0.07807532418066643,0.22334123454805876,1.0575488646095224,3.6633948196535897,18.855523052381194,0.8999996185302663,0.09751941835064315,-0.16272783279418945,-1.915095960600759,1.5896402950123782,-1.0389118966974742,0.7134562311090953,0.8847989787580168,74.94947645399319,40.90104190194859,0.8761840639032838,2,-0.17045402526855824,0.43409156799316406,0.7363638877868652,3.6000003814697266,4.272727966308594,3,0.023684272422689112,-1.8363647460937358,16.936363220214847,1.4352962375133027,16.336362838745114,-1.634148088825662,16.027271270751953,0.023684272422689112
2371,2009-02-27,16.872726440429688,17.281818389892578,16.613636016845707,17.186363220214847,63827.0,-0.023157874279073565,1.64864210971994,-1.2545471191406392,31.468512589975575,44.62784421277156,0.09617439111356774,0.659668369886333,1.3826802036674195,3.9821352386136972,17.23039093016575,0.6681823730468714,-0.10959719322524109,-0.5643183708190911,-2.314470157896114,1.1858334162579336,-1.4393942643576025,0.31075752271942036,0.9762591334115456,57.17171563042547,28.25365520730794,0.8750758935385122,2,-0.16136360168457387,0.8340911865234375,0.9886364936828613,4.0,4.30000114440918,4,0.0641163495877537,-5.509094238281222,17.27272605895996,-1.8363647460937358,16.936363220214847,1.4352962375133027,16.336362838745114,0.0641163495877537
2372,2009-03-02,16.73636245727539,17.009090423583984,16.118181228637695,16.795454025268555,130784.0,-0.008081917503714564,2.6635463440459617,0.18840764796029852,36.55562327602546,43.3449956385584,0.14360308905244068,0.86093663380219,1.5036185771047883,4.051444113422004,15.492994191045145,0.8909091949462891,-0.28874674120641686,-0.7138641357421882,-2.437200554544983,1.0094722830606067,-1.5755323451435856,0.14780407365920922,1.100000381469723,51.11109415690116,23.70872463334271,0.861668209401397,3,-0.02499961853027699,0.9704551696777344,0.9829549789428711,4.136363983154297,4.045455932617184,0,0.07930482659526739,1.64864210971994,16.872726440429688,-5.509094238281222,17.27272605895996,-1.8363647460937358,16.936363220214847,0.07930482659526739
2373,2009-03-03,16.245454788208008,17.09090805053711,16.154544830322266,16.73636245727539,85175.0,-0.02933180195640317,-1.7837812550502832,8.307575610858269,32.1374037243405,41.1080853835697,0.5163685021393292,1.3864110473661917,1.9295569980126643,4.47451924987319,13.70368079507887,0.9363632202148438,-0.4798527034151334,-1.1815900802612305,-2.958542687241149,0.5953625267186897,-2.0700663837511897,-0.29311377677127126,1.3209080505371062,7.407456745061748,-18.09540752362798,0.8884763034899598,3,0.4659080505371058,1.4613628387451172,1.414771556854248,3.9999990463256836,5.12727165222168,1,0.1410184475192071,2.6635463440459617,16.73636245727539,1.64864210971994,16.872726440429688,-5.509094238281222,17.27272605895996,0.1410184475192071
2374,2009-03-04,17.281818389892578,17.881818771362305,16.372726440429688,16.727272033691403,149234.0,0.0637940651828861,-1.38848923035124,-1.1296347381467724,45.5119237697957,40.19997398151482,-0.5635853146823173,0.33047568485275747,0.8556323933652443,3.386112115195779,12.691908941394669,1.6363639831542969,-0.5342932683194874,-0.12204465866089009,-1.89359590354859,1.6495065862268117,-1.0078202811047419,0.7637309637829617,-1.6954555511474627,65.97938255823259,37.76402003886722,0.8857756224438508,3,-0.5477275848388672,0.4249992370605469,0.0988626480102539,2.554544448852539,4.609090805053711,2,0.1046816729484088,-1.7837812550502832,16.245454788208008,2.6635463440459617,16.73636245727539,1.64864210971994,16.872726440429688,0.1046816729484088
2375,2009-03-05,17.200000762939453,18.11818122863769,16.968181610107422,17.46363639831543,109153.0,-0.0047343181780556964,-2.1624936729775066,-0.47540774982630346,40.27048422401299,39.22865599943296,-0.5622739287304199,0.3753318118117832,0.9104729062934851,3.372786871615453,12.034345431184587,1.1499996185302699,-0.5691600097714655,-0.16818056106567525,-1.9251875277001957,1.5888264055688452,-1.0466840443829355,0.710322922251585,-1.5677288055419947,54.09097671508799,26.07256795712474,0.8785034833172606,3,-0.3477287292480504,0.5068168640136719,0.17386198043823242,2.1227264404296875,4.881816864013672,3,0.1812894873823352,-1.38848923035124,17.281818389892578,-1.7837812550502832,16.245454788208008,2.6635463440459617,16.73636245727539,0.1812894873823352
2376,2009-03-06,16.459089279174805,17.181818008422848,16.454544067382812,17.181818008422848,149251.0,-0.04307624714535352,1.012577919233195,2.7413924078106664,41.90773026423711,38.83951083422167,0.222723946848852,0.9882733564619066,1.6298951659879535,4.002394521958195,12.105154717154761,0.7454566955566406,-0.6505205454546825,-0.7956829071044922,-2.474384609218639,0.8830187950096526,-1.6350337581615655,0.04366794395258111,-0.7273809509277367,17.0454025268555,-13.180786918695766,0.8393508510570724,3,0.393182754516598,1.2477283477783203,0.855682373046875,2.863637924194336,5.87272834777832,4,0.30903075254165957,-2.1624936729775066,17.200000762939453,-1.38848923035124,17.281818389892578,-1.7837812550502832,16.245454788208008,0.30903075254165957
2377,2009-03-09,16.336362838745114,16.62727165222168,16.049999237060547,16.459089279174805,57684.0,-0.00745645389899996,1.5148486057101074,0.16980982692825936,41.42194965506462,39.0547959462149,0.4401973257928695,0.9265227145287263,1.724574081450367,4.033311436850102,13.026833999711046,0.5772724151611328,-0.7669461590338855,-0.7711365699768109,-2.199161423814786,0.6568882838611643,-1.4851489968957985,-0.05712414305782332,-0.5091955944824207,13.846151008509308,-17.7014340664671,0.7140124269189875,3,0.7477273941040075,1.3704547882080114,0.978408813476566,2.800000190734867,7.172727584838871,0,0.2960490528909716,1.012577919233195,16.459089279174805,-2.1624936729775066,17.200000762939453,-1.38848923035124,17.281818389892578,0.2960490528909716
2378,2009-03-10,17.12727165222168,17.354545593261722,16.118181228637695,16.336362838745114,102664.0,0.048414008753574045,-1.0148171402639603,-6.444485888349961,49.58099862921297,39.76951736864994,-0.25336700228724496,0.050494030563648096,0.904265485221444,3.179517242867341,13.22800440717266,1.236364364624027,-0.752060415035551,0.07545413970947124,-1.2496257214127517,1.4005340008316924,-0.5870857908516385,0.737994070270581,-1.2084638485839871,52.08789262977922,17.186837646902553,0.6625399305611107,3,-0.043181419372558594,0.5795459747314453,0.09204578399658203,1.8409099578857422,7.404546737670895,1,0.2133758844886915,1.5148486057101074,16.336362838745114,1.012577919233195,16.459089279174805,-2.1624936729775066,17.200000762939453,0.2133758844886915
2379,2009-03-11,18.399999618530273,19.32272720336914,16.863636016845707,17.27272605895996,182146.0,0.0743100239286214,-1.5280388400534184,1.4252889086103384,56.97258837956954,41.75857939024827,-1.4490249203152423,-1.2860208944226201,-0.39598825693164486,1.8457310112495442,13.640750652856996,2.459091186523434,-0.6421340051043103,1.346818447113037,0.015971353520029652,2.677665540706043,0.6813949003165334,2.012241993909541,-2.3932168778925806,71.80555199399483,33.701850166693355,0.6654235467965032,3,-0.7136363983154297,-0.6931819915771484,-1.0079548358917236,0.5681819915771484,5.12727165222168,2,0.16156124367011615,-1.0148171402639603,17.12727165222168,1.5148486057101074,16.336362838745114,1.012577919233195,16.459089279174805,0.16156124367011615
2380,2009-03-12,18.600000381469727,18.600000381469727,17.654544830322266,17.954544067382812,135281.0,0.010869606906841245,1.9295725535970214,0.5725817913559024,66.66666666666666,45.669485398769496,-1.6102916890699497,-1.5051988516830939,-0.638170308153768,1.5875375942564105,13.77638028563275,0.9454555511474609,-0.4917710732487457,1.5100009918212898,0.050247413177341826,2.969754570465236,0.7801242024993158,2.2398777811432637,-2.4818191528320312,77.91668512202683,33.54759153244313,0.7298767893219733,3,-0.9136371612548828,-0.8931827545166016,-1.1840918064117432,0.3681812286376953,4.236362457275394,3,0.1769305777410164,-1.5280388400534184,18.399999618530273,-1.0148171402639603,17.12727165222168,1.5148486057101074,16.336362838745114,0.1769305777410164
2381,2009-03-13,17.668180465698242,18.781818389892575,17.622726440429688,18.68181800842285,126930.0,-0.05009784390648786,-1.098767052322563,-1.5704200588052777,61.01280944160276,48.38695052827809,-0.6188490931533366,-0.6632302266975358,0.2259964170075932,2.453558864341428,14.459889890228672,1.159091949462887,-0.42600980606543715,0.613635635375978,-0.7454480642578645,1.9727193350098204,-0.06590621444094324,1.2931774851928992,-1.3577264785766587,49.44441595195856,0.02810352484348755,0.6795418498169212,3,0.018182754516601562,0.03863716125488281,-0.06590819358825684,1.3000011444091797,5.840909957885742,4,0.24980711340501105,1.9295725535970214,18.600000381469727,-1.5280388400534184,18.399999618530273,-1.0148171402639603,17.12727165222168,0.24980711340501105
2382,2009-03-16,18.209089279174805,18.327272415161133,17.818180084228516,17.918180465698242,76051.0,0.030614856720911687,-1.074077815508707,-0.28699490815485534,62.18934094370534,51.72605466376307,-1.0380437114120475,-1.2020456596337823,-0.38646722430241454,1.8711021722334351,14.64313255463982,0.6590919494628906,-0.33802586120899036,1.1140899658203125,-0.33357006675725387,2.561749998397879,0.3902599495315293,1.8379199821090957,-1.7178988990783672,65.24818389326857,13.47908149038642,0.7238300162887836,3,-0.5227260589599609,-0.5022716522216797,-0.3829536437988281,0.7590923309326172,5.57272911071777,0,0.22641046372886775,-1.098767052322563,17.668180465698242,1.9295725535970214,18.600000381469727,-1.5280388400534184,18.399999618530273,0.22641046372886775
2383,2009-03-17,17.700000762939453,18.136362075805664,17.295454025268555,18.136362075805664,122263.0,-0.027957933998246753,2.8541824205893023,-1.499993443482822,55.029948575589536,52.78361297551795,-0.3362947658877893,-0.7009726598454158,0.03986558839515908,2.336712225044039,14.47828693778049,0.91363525390625,-0.1658343839811245,0.5872740745544434,-0.8818239182407268,2.0563720673496135,-0.14727492184314173,1.3218230709520284,-1.0389181734466533,34.011131863563214,-15.573455391348404,0.7345489963975852,3,-0.013637542724609375,-0.24545574188232422,0.33068037033081055,1.2681808471679688,7.345453262329102,1,0.32819714182203286,-1.074077815508707,18.209089279174805,-1.098767052322563,17.668180465698242,1.9295725535970214,18.600000381469727,0.32819714182203286
2384,2009-03-18,17.399999618530273,17.918180465698242,17.27272605895996,17.818180084228516,115093.0,-0.016949216467680994,1.0882368368275712,0.9583353367223391,50.84236401214111,53.95826628530995,-0.01985457622545539,-0.40452817546846376,0.2551424893406846,2.6052742916749168,14.211909228956088,0.6454544067382812,-0.037165997231436876,0.2763638496398926,-1.1981247717368824,1.7508524710166675,-0.46088046104849667,1.0136081603282818,-0.5792183522048937,8.433782145831852,-36.37495922860769,0.7372443106883879,3,0.2863636016845703,0.05454540252685547,0.6306815147399902,1.5681819915771484,7.563636779785156,2,0.4098746510182225,2.8541824205893023,17.700000762939453,-1.074077815508707,18.209089279174805,-1.098767052322563,17.668180465698242,0.4098746510182225
2385,2009-03-19,17.836362838745114,17.918180465698242,17.149999618530273,17.363636016845707,142145.0,0.025078346539164853,1.4142885831007952,-1.1304373606024085,56.347304892705004,55.56266346625083,-0.39834744662248767,-0.8448267286802214,-0.2602766521148965,2.161753954622437,14.006590024806131,0.7681808471679688,0.19065210371882912,0.6877270698547342,-0.8185602005073314,2.194014340216798,-0.06541656532629858,1.440870705035767,-0.8654648161971075,42.06124063898587,-1.1347715488708658,0.7531436351810321,3,-0.14999961853026988,-0.38181781768798473,0.19431829452515004,1.1318187713623082,5.54999923706055,3,0.31906215877402655,1.0882368368275712,17.399999618530273,2.8541824205893023,17.700000762939453,-1.074077815508707,18.209089279174805,0.31906215877402655
2386,2009-03-20,17.972726821899414,18.16363525390625,17.59090805053711,17.672727584838867,113677.0,0.007645279723626386,-1.4705775876254732,0.6346143759204437,58.14371644166084,57.420637553650415,-0.3323751818174969,-0.8976181357860114,-0.47281120890174577,2.0057439319346884,13.476033827942757,0.5727272033691406,0.2599349418688206,0.7418183326721177,-0.7552942330516395,2.238930898395875,-0.00673795018975909,1.4903746155339945,-0.8607190485021405,69.88415987557313,26.545533742334342,0.7485562828618786,3,-0.2522726058959961,-0.5181818008422852,-0.07727289199829102,0.9954547882080078,5.218181610107425,4,0.27061202593473244,1.4142885831007952,17.836362838745114,1.0882368368275712,17.399999618530273,2.8541824205893023,17.700000762939453,0.27061202593473244
2387,2009-03-23,18.39090919494629,18.527271270751953,17.818180084228516,18.19090843200684,117923.0,0.0232676085933341,2.0000161391843254,0.6666709052299514,64.26843382565971,59.05257479770006,-0.47882521439559156,-1.1906906818426464,-0.9559623599967608,1.5550515800387394,12.746005321548171,0.7090911865234375,0.38946035970570136,1.0418188095092766,-0.4281553066511741,2.5117929256697256,0.3068317514290513,1.776805867589502,-1.2409095764160156,90.09911548054458,40.47156187059692,0.7349870580802246,3,-0.2977275848388672,-0.9363641738891602,-0.4761371612548828,0.5772724151611328,4.92727088928223,0,0.2782995214855468,-1.4705775876254732,17.972726821899414,1.4142885831007952,17.836362838745114,1.0882368368275712,17.399999618530273,0.2782995214855468
2388,2009-03-24,18.18181800842285,18.904544830322266,17.968181610107422,18.545454025268555,130487.0,-0.011369268604778604,-1.3678158701985221,-1.81817314844841,56.725537455476314,59.02512469502304,-0.11668633310118892,-0.8814459539385417,-0.8047654861843014,1.7147003592513705,11.83077768316744,0.9363632202148438,0.5677975632443584,0.7404548645019524,-0.6930866834762455,2.1739964124801503,0.023684090512851697,1.4572256384910531,-0.9014547348022468,58.80831015113813,10.784462026738467,0.7167707739890995,3,-0.15454578399658203,-0.7272729873657227,-0.21818208694458008,0.7863636016845703,5.781818389892578,1,0.30800002391815196,2.0000161391843254,18.39090919494629,-1.4705775876254732,17.972726821899414,1.4142885831007952,17.836362838745114,0.30800002391815196
2389,2009-03-25,17.827272415161133,18.159090042114254,17.372726440429688,18.045454025268555,127496.0,-0.019500007815361098,2.530619235611012,0.6,54.50390624037067,57.67370686987904,0.16547584864251874,-0.4814159145216834,-0.4675619320915132,1.9940149788873498,11.531893345796544,0.8090915679931641,0.7684809614037462,0.3413638114929185,-1.0814326631677815,1.7641602861536185,-0.3700344258374315,1.0527620488232685,1.4954547882080078,38.60104556320504,-8.297807951992539,0.7113982373303496,3,0.19999980926513672,-0.3727273941040039,0.0840907096862793,1.140909194946289,7.345455169677738,2,0.4048954569162666,-1.3678158701985221,18.18181800842285,2.0000161391843254,18.39090919494629,-1.4705775876254732,17.972726821899414,0.4048954569162666
2390,2009-03-26,17.68181800842285,18.01818084716797,17.327272415161133,17.827272415161133,151479.0,-0.008159094860444305,1.6206943952076747,0.6666666666666666,59.60029495962874,57.51676081632636,0.1866135880412152,-0.32015653092467034,-0.336954693208007,2.0698866451974176,11.706999775903865,0.6909084320068359,0.8609933446969613,0.17545480728149343,-1.2461993423702893,1.5971089569332761,-0.5353722675443962,0.886281882107383,1.6019091796874996,22.47839940987611,-27.031937672812624,0.7108270748258912,3,0.34545421600341797,-0.22727298736572266,0.20113611221313477,1.2863636016845703,6.836362838745117,3,0.41182520860829097,2.530619235611012,17.827272415161133,-1.3678158701985221,18.18181800842285,2.0000161391843254,18.39090919494629,0.41182520860829097
2391,2009-03-27,17.954544067382812,18.16363525390625,17.672727584838867,17.68181800842285,119130.0,0.015424096030738799,-2.375015571830395,-1.874993443482822,62.41282493587973,57.541592371012406,-0.04606412317632547,-0.5351156484268458,-0.601149883948775,1.7091515780193625,11.607022792937999,0.4909076690673828,0.7972678750797932,0.39408998489379954,-1.008245026604083,1.796424996391682,-0.30707752085514173,1.0952574906427408,1.250924929809571,39.76939216030087,-13.663479907901916,0.7011675057489414,3,0.07272815704345703,-0.4999990463256836,-0.09659004211425781,0.9727277755737305,5.7090911865234375,4,0.3025316592856615,1.6206943952076747,17.68181800842285,2.530619235611012,17.827272415161133,-1.3678158701985221,18.18181800842285,0.3025316592856615
2392,2009-03-30,18.06363677978516,18.29090881347656,17.55454444885254,17.827272415161133,122620.0,0.006076050274121503,1.1315830883266504,0.8666731940666065,58.021815481822046,57.87402202726046,-0.1988726299635708,-0.5688385486180358,-0.7254723728270953,1.513242314183664,11.160474421367232,0.7363643646240199,0.6383125926130617,0.43681898117065643,-0.9263865688394368,1.8000245311807497,-0.2447837938343902,1.118421756175703,1.0667043541259744,46.6859343729029,-6.6313315820918035,0.6816027750050474,3,-0.03636455535889027,-0.6090917587280309,-0.4818191528320348,0.8636350631713832,5.572725296020504,0,0.2838449263970786,-2.375015571830395,17.954544067382812,1.6206943952076747,17.68181800842285,2.530619235611012,17.827272415161133,0.2838449263970786
2393,2009-03-31,18.53636360168457,18.57272720336914,18.08636283874512,18.08636283874512,64672.0,0.026170080126302953,-1.161615733480288,1.9038435157314992,51.353793553205335,57.93084753182315,-0.604002304190896,-0.9076731405307434,-1.1513938412797309,0.9747270361305382,10.872625893229886,0.5090904235839808,0.5950244101384357,0.795000362396241,-0.4602002847453406,2.0502010095378225,0.1674000388254484,1.4226006859670335,0.521854783476563,97.08029532433761,44.19726064662614,0.6276003235707909,3,-0.5090913772583008,-1.0818185806274414,-1.0500006675720215,0.39090824127197266,4.53636360168457,1,0.25796950174787137,1.1315830883266504,18.06363677978516,-2.375015571830395,17.954544067382812,1.6206943952076747,17.68181800842285,0.25796950174787137
2394,2009-04-01,19.09090805053711,19.18181800842285,18.195453643798828,18.53636360168457,98539.0,0.02991657159779404,1.6790116741394627,1.2323189081507324,54.55310645491474,57.73149214984645,-0.998466861621587,-1.391056128507401,-1.675462913031616,0.349112456424983,11.578833309317831,0.9863643646240234,0.509682301757195,1.2590903282165513,-0.11205676095843842,2.630237417391541,0.5735167836290564,1.9446638728040462,-1.7636356353759766,95.09799283360553,43.50688169877811,0.6855735445874955,4,-0.8363628387451172,-1.4045448303222656,-1.6943178176879883,-0.2545452117919922,4.10909271240234,2,0.25523816545966915,-1.161615733480288,18.53636360168457,1.1315830883266504,18.06363677978516,-2.375015571830395,17.954544067382812,0.25523816545966915
2395,2009-04-02,20.31818008422852,20.42727279663086,19.409090042114254,19.409090042114254,77959.0,0.06428568145855595,-1.2400041961709842,1.6393456719210697,73.3013650797591,59.41567533185737,-2.052514657793189,-2.500970319816215,-2.8386136343555144,-0.9648784049499106,12.875758773225202,1.33636474609375,0.5643418728500933,2.3304533958435094,0.5998092427945316,4.061097548892487,1.4651313193190205,3.1957754723679983,-2.9538167572021514,96.20247029320718,42.508184566577896,0.8653220765244896,4,-1.440907478332523,-2.079544067382816,-2.921589851379398,-1.6409082412719762,1.8181819915771449,3,0.2389262955877911,1.6790116741394627,19.09090805053711,-1.161615733480288,18.53636360168457,1.1315830883266504,18.06363677978516,0.2389262955877911
2396,2009-04-03,21.545454025268555,21.77272605895996,19.68181800842285,20.36818122863769,139200.0,0.06040274945651625,1.5626748891346072,1.2950013113034293,76.17690228257149,60.73883849373645,-3.039318153917197,-3.507478817847961,-3.9738741466250254,-2.2563575772309363,14.06345721294395,2.0909080505371094,0.7253800224290572,3.3034090995788574,1.0908135870618594,5.5160046120958555,2.1971113433203584,4.409706855837356,-4.058574319458007,94.6120851424029,40.62864508156463,1.1062977562584984,4,-1.9954547882080078,-2.634091377258301,-4.140909194946289,-3.259091377258301,1.0363636016845703,4,0.1379746659510166,-1.2400041961709842,20.31818008422852,1.6790116741394627,19.09090805053711,-1.161615733480288,18.53636360168457,0.1379746659510166
2397,2009-04-06,21.172727584838867,22.35909080505371,20.54090881347656,21.60454559326172,189036.0,-0.017299539846900136,-1.1447710502898456,-0.36679519790029536,77.84255873180349,63.08517419110615,-2.4926187144763574,-2.9026676370161226,-3.5564082945347018,-1.9240920363248435,15.079374490934526,1.818181991577152,0.810136900082945,2.6888644218444817,0.302863353382957,5.074865490306006,1.4958638876137194,3.881864956075244,-3.428697097839354,72.2340568000214,15.074701358098366,1.1930005342307628,4,-1.3295459747314453,-1.9681825637817383,-3.963637351989746,-3.104546546936035,1.4090900421142578,0,0.11764698993487466,1.5626748891346072,21.545454025268555,-1.2400041961709842,20.31818008422852,1.6790116741394627,19.09090805053711,0.11764698993487466
2398,2009-04-07,20.781818389892575,21.16363525390625,20.19090843200684,21.09090805053711,115416.0,-0.018462864237964838,3.2800110779146507,0.7157868699673664,76.72414390803638,65.55408948751345,-1.893204893271509,-2.3441149168503053,-3.119104335282252,-1.582133856205644,16.724225435534084,0.9818191528320277,0.8716738729809315,2.115227890014644,-0.39010231508009596,4.620558095109384,0.8625627874672759,3.3678929925620125,-2.6685830774487265,62.11791868324663,-1.1551211500204772,1.2526651025473696,4,-0.9386367797851527,-1.5772733688354457,-3.5727281570434535,-2.7295465469360316,2.3181819915771555,1,0.13735774379115084,-1.1447710502898456,21.172727584838867,1.5626748891346072,21.545454025268555,-1.2400041961709842,20.31818008422852,0.13735774379115084
2399,2009-04-08,21.372726440429688,21.43181800842285,20.53636360168457,20.545454025268555,133210.0,0.028433895410447052,-1.1182824566113418,-2.676480389010904,77.27910605740038,67.51840183171029,-2.154913440751212,-2.8468544400650124,-3.6654660720255237,-2.2173119113450426,17.652141757390435,0.8954544067382812,0.8706514780726629,2.5574995994567864,-0.2192638749768534,5.334263073890426,1.1691178622399683,3.9458813366736045,-2.9198226885770495,66.56392849060877,0.5826336575921545,1.3883817372168195,4,-1.4159088134765625,-2.1681814193725586,-4.163636207580566,-3.3204545974731445,2.754545211791992,2,0.07954065980668013,3.2800110779146507,20.781818389892575,-1.1447710502898456,21.172727584838867,1.5626748891346072,21.545454025268555,0.07954065980668013
2400,2009-04-09,21.89090919494629,22.222726821899414,21.468181610107425,21.81818008422852,106827.0,0.024245046880700283,1.049380029891175,0.0879143428269683,78.54305184183949,69.31064926570583,-2.2498428495235707,-3.2736933032732622,-4.108423940578589,-2.7776363757467237,18.76603238502142,0.8500003814697266,0.9882308278784038,2.9111369132995613,-0.18373043660836785,6.006004263207489,1.3637032383455967,4.458570588253526,-3.1255104788375654,82.51274167142803,16.32184233478334,1.547433674953964,4,-1.934091567993164,-2.68636417388916,-4.670454978942871,-3.838637351989746,3.381816864013672,3,0.05980069426697798,-1.1182824566113418,21.372726440429688,3.2800110779146507,20.781818389892575,-1.1447710502898456,21.172727584838867,0.05980069426697798
2401,2009-04-14,22.081817626953125,22.26818084716797,21.66363525390625,21.89090919494629,172233.0,0.0087209000917563,1.1451674579620787,2.6249246020299726,77.80822075292471,71.50913874027279,-2.0045266553203547,-3.2854351800519552,-4.219019263181256,-3.002601274056815,19.818534138252218,0.6045455932617188,1.1749879183527554,2.8813634872436538,-0.44080673471297516,6.203533709200283,1.220278376265341,4.5424485982219664,-3.0289235437288013,87.21172252171095,23.05177545076704,1.6610851109783145,4,-1.859090805053711,-2.877272605895996,-4.802272796630859,-4.029545783996582,2.690908432006836,1,0.0024701068441921326,1.049380029891175,21.89090919494629,-1.1182824566113418,21.372726440429688,3.2800110779146507,20.781818389892575,0.0024701068441921326
2402,2009-04-15,22.331817626953125,22.53636360168457,21.86818122863769,22.0,101127.0,0.011321531778926142,-1.2442743201255497,1.7380983305192275,81.07556730393765,74.8115580459097,-1.7717314551872363,-3.3842463374041607,-4.372275852199795,-3.2666794866250974,20.972938560919225,0.6681823730468786,1.3682799952562448,2.925227069854735,-0.6406244110511672,6.491078550760637,1.1423013294017856,4.708152810307684,-3.01442780598245,91.2790499099776,25.349858540449006,1.7829257404529506,4,-1.9659090042114258,-3.0386362075805664,-5.052272796630859,-4.279545783996582,2.559091567993164,2,0.011194789612569034,1.1451674579620787,22.081817626953125,1.049380029891175,21.89090919494629,-1.1182824566113418,21.372726440429688,0.011194789612569034
2403,2009-04-16,23.509090423583984,23.636362075805664,22.16363525390625,22.31818008422852,105301.0,0.052717285099532774,1.0377364963831128,3.589050859928252,87.87879635589503,78.51441247935196,-2.4243935949695903,-4.3257879165143365,-5.444750419781375,-4.444795604740385,22.885593815367372,1.472726821899414,1.574951937255598,3.81204538345337,-0.09822288081649688,7.722313647723237,1.8569112513184365,5.767179515588303,-3.8698032245419185,95.89446081073432,25.41340636181411,1.955134132134933,4,-1.9863643646240234,-3.6318187713623047,-6.113636493682861,-5.456818580627441,1.1272716522216797,3,-0.039443159217280144,-1.2442743201255497,22.331817626953125,1.1451674579620787,22.081817626953125,1.049380029891175,21.89090919494629,-0.039443159217280144
2404,2009-04-17,24.531818389892575,24.84090805053711,23.41818046569824,23.436363220214844,131506.0,0.04350351067953717,-1.5140512301988445,0.9198468881130079,90.88443508724632,80.46808692462834,-2.899027845344925,-5.045508635605614,-6.382045525765573,-5.455896339325207,25.075518066683077,1.4227275848388707,1.8757197392354392,4.4781824111938455,0.16946630633120918,8.786898516056482,2.323824358762529,6.632540463625162,-4.412882205638876,90.83561426923326,13.692549519585995,2.1543580524313177,4,-2.270455360412594,-3.6795463562011683,-7.1363644599914515,-6.479546546936032,0.45909118652344105,4,-0.058365751191634896,1.0377364963831128,23.509090423583984,-1.2442743201255497,22.331817626953125,1.1451674579620787,22.081817626953125,-0.058365751191634896
2405,2009-04-20,23.527271270751953,24.10000038146973,23.22727203369141,24.09090805053711,93481.0,-0.04094874269713766,1.9999868870515825,-0.5145229082728882,80.58881591896457,80.95829955089421,-1.5549157944468384,-3.78690952910625,-5.307398819665735,-4.4561868803965226,27.42343632084212,1.3045463562011648,2.204565251155884,3.1890898704528823,-1.2526839281290272,7.630863669034792,0.9682029711619293,5.409976769743835,-2.747259025218579,58.65520955021173,-22.25637029988838,2.2208868992909543,4,-1.0113630294799805,-2.5318174362182617,-5.830680847167969,-5.47499942779541,1.7181835174560582,0,0.02550233618531106,-1.5140512301988445,24.531818389892575,1.0377364963831128,23.509090423583984,-1.2442743201255497,22.331817626953125,0.02550233618531106
2406,2009-04-21,22.83636283874512,23.45454406738281,22.07272720336914,23.31818008422852,103513.0,-0.029366279839929343,2.6626482877864293,0.8548364172881953,74.6247608903039,80.60076645739427,-0.7393896408243847,-2.8595582657474417,-4.579203873725216,-3.7924724611774288,29.189343424154885,1.4545440673828125,2.4877617914213133,2.2549996376037633,-2.1740247563614155,6.684024031568942,0.04048744062117393,4.469511834586353,-1.4878251805112228,32.568805279215375,-50.49625889728606,2.21451219698259,4,-0.3204545974731481,-1.8409090042114293,-5.139772415161136,-4.784090995788578,2.1909084320068324,1,0.10668788359244341,1.9999868870515825,23.527271270751953,-1.5140512301988445,24.531818389892575,1.0377364963831128,23.509090423583984,0.10668788359244341
2407,2009-04-22,23.509090423583984,23.5954532623291,22.64545440673828,22.81818008422852,89301.0,0.02945861342233913,1.199998233192136,-1.433967641947493,75.13786510364592,80.42451325690644,-1.1687591689262824,-3.298289327379784,-5.223936445851258,-4.477290947127173,30.756585413117193,0.9499988555908203,2.587127963419391,2.6718181610107408,-1.8153783643659622,7.159014686387444,0.42821989832238927,4.915416423699092,-1.671620910427638,51.88834471144968,-28.1892427423627,2.2435982626883506,4,-0.8204545974731445,-2.513636589050293,-5.8125,-5.456818580627441,2.081817626953125,2,0.053750936876244104,2.6626482877864293,22.83636283874512,1.9999868870515825,23.527271270751953,-1.5140512301988445,24.531818389892575,0.053750936876244104
2408,2009-04-23,23.781818389892575,24.045454025268555,23.2318172454834,23.2318172454834,97313.0,0.011600957816513047,-1.958673042977677,0.796052849523514,74.40870579436167,80.10557989434658,-1.0853176245136638,-3.2991156652901488,-5.431366343932975,-4.767033517341435,32.16611823105738,0.8136367797851562,2.5720776396234157,2.6645461082458475,-1.823844636279734,7.152936852771429,0.4203507359830567,4.908741480508638,-1.709091186523434,61.74058997163956,-15.758020993646575,2.2441953722627903,4,-0.627273559570309,-2.786364555358883,-6.08522796630859,-5.729546546936032,2.199998855590824,3,0.046636080844225214,1.199998233192136,23.509090423583984,2.6626482877864293,22.83636283874512,1.9999868870515825,23.527271270751953,0.046636080844225214
2409,2009-04-24,25.045454025268555,25.82272720336914,23.77272605895996,23.77272605895996,163153.0,0.05313452548746378,-2.2214286142465784,2.3140460328965085,74.50518558741483,79.65692808829938,-1.9815727880771377,-4.210110950937793,-6.617923551544262,-6.037169922596341,34.58190380055034,2.0500011444091797,2.619247712900524,3.567272663116455,-0.9678127805271437,8.102358106760054,1.2997299412946575,5.834815384938253,-2.5851815032958996,79.27271525065103,3.9689968800740587,2.267542721821799,4,-1.3022727966308594,-3.5590906143188477,-7.474999904632568,-6.993182182312012,1.072727203369137,4,-0.01633398017261556,-1.958673042977677,23.781818389892575,1.199998233192136,23.509090423583984,2.6626482877864293,22.83636283874512,-0.01633398017261556
2410,2009-04-27,24.96363639831543,25.0,24.186363220214844,24.936363220214844,64417.0,-0.003266765572330188,15.272673520379943,0.021428913972629016,70.10695513556988,78.8012319085933,-1.5846997611853304,-3.7468915202437145,-6.44197701768438,-5.947443777335863,37.17869779750549,0.8590908050537109,2.7192890531074383,3.121364116668701,-1.2981626037145624,7.540890837051965,0.9116007564770712,5.331127476860331,-1.9653711273193366,77.09091186523438,4.054852776939356,2.2097633601916313,4,-1.1181821823120117,-3.4772729873657227,-7.393182277679443,-6.911364555358887,2.0727272033691406,0,0.0010925162370345465,-2.2214286142465784,25.045454025268555,-1.958673042977677,23.781818389892575,1.199998233192136,23.509090423583984,0.0010925162370345465
2411,2009-04-28,23.386362075805664,24.45454406738281,23.04999923706055,24.45454406738281,123340.0,-0.06318287517663901,1.6297856383976044,-39.16602559619541,61.40513972348151,76.61562884409818,0.2202458277760435,-1.835943820732279,-4.803519664635651,-4.3790456685339905,39.344282331255414,1.9136371612548793,2.7458634909865296,1.2724988937377937,-2.794637130373779,5.3396349178493665,-0.761069118317991,3.3060669057935783,2.4363651275634766,23.31898192226466,-47.76057318028721,2.033568012055786,4,0.5613651275634766,-1.8113622665405273,-5.815907955169678,-5.334090232849121,2.8136386871337855,1,0.07949473741902202,15.272673520379943,24.96363639831543,-2.2214286142465784,25.045454025268555,-1.958673042977677,23.781818389892575,0.07949473741902202
2412,2009-04-29,23.19090843200684,23.636362075805664,22.97727203369141,23.636362075805664,125128.0,-0.008357590768725442,1.9591857706832756,0.4170203647986267,62.667297562552925,73.8143512003935,0.6150567017463828,-1.3035040235898094,-4.516387498450232,-4.2003720850649096,41.478691788810124,0.6590900421142543,2.716352606271208,0.8206816673278858,-2.7925637076591165,4.433927042314888,-0.9859410201656154,2.627304354821387,2.576364212036129,7.507986792131595,-62.03225183663965,1.8066226874935014,4,0.7568187713623011,-1.6159086227417028,-5.603408813476566,-5.409090995788578,4.163637161254879,2,0.0791846013332822,1.6297856383976044,23.386362075805664,15.272673520379943,24.96363639831543,-2.2214286142465784,25.045454025268555,0.0791846013332822
2413,2009-04-30,23.31818008422852,23.409090042114254,22.92727279663086,23.136362075805664,145141.0,0.005487997703704783,1.6499834776634066,-0.408163702225697,60.75376221105498,70.46649865859446,0.5116634014368096,-1.1111342393412151,-4.546853046908268,-4.347192663725902,43.440422920760604,0.4818172454833949,2.698232407314862,0.7088624954223661,-2.4390907398419372,3.8568157306866695,-0.8651141222097856,2.282839113054518,2.3374925354003864,13.50072329538131,-54.085511843243324,1.5739766176321515,4,0.6295471191406214,-1.7431802749633825,-5.544316768646244,-5.586362838745121,3.9136371612548793,3,0.09746592393142084,1.9591857706832756,23.19090843200684,1.6297856383976044,23.386362075805664,15.272673520379943,24.96363639831543,0.09746592393142084
2414,2009-05-04,23.96363639831543,23.9818172454834,23.14545440673828,23.409090042114254,64680.0,0.027680389796949534,1.8307715150771773,3.0500078678205735,61.298312051688136,68.32310934000819,-0.24905626312800777,-1.4470095124139917,-5.080731805912983,-4.980918283789766,45.06495553623757,0.8363628387451172,2.6571122418130493,1.11068239212036,-1.6168939426867333,3.838258726927453,-0.2531057752831849,2.4744705595239047,1.528332231933593,50.0,-15.049658790446145,1.363788167403546,5,-0.015909194946289062,-2.388636589050293,-6.2227277755737305,-6.309091567993164,2.972726821899414,0,0.08421847225614898,1.6499834776634066,23.31818008422852,1.9591857706832756,23.19090843200684,1.6297856383976044,23.386362075805664,0.08421847225614898
2415,2009-05-05,25.17272758483887,25.17727279663086,23.87272644042969,24.03636360168457,184004.0,0.050455246709069534,1.2777796279398088,2.0491776213962827,65.1650307796802,67.27202821660555,-1.341239135936334,-2.396639586316798,-6.166877408697093,-6.186950878279472,46.039727343670954,1.3045463562011683,2.465246179111407,2.0770462036132855,-0.5633837531753301,4.717476160401901,0.7568312252189777,3.3972611820075933,0.16535929539306338,99.79799058702272,36.000462487019306,1.3202149783943076,5,-0.9386367797851598,-3.597727775573734,-7.4318189620971715,-7.78636455535889,2.3090896606445277,1,0.037558649161573365,1.8307715150771773,23.96363639831543,1.6499834776634066,23.31818008422852,1.9591857706832756,23.19090843200684,0.037558649161573365
2416,2009-05-06,24.51818084716797,25.39090919494629,24.2318172454834,25.136362075805664,95692.0,-0.026002217497682834,1.056448460873376,-0.5439993151857542,60.31745403119889,65.62531587522255,-0.4727531790576762,-1.5894568953815167,-5.3619251285051135,-5.55082967232341,46.323847449570664,1.1590919494628906,2.098713536676481,1.2738631248474128,-1.3336090865168089,3.8813353362116345,-0.029872980834699803,2.5775992305295254,-1.5909080505371094,64.57560261834622,4.07856136747165,1.3037361056821115,5,-0.14318084716796875,-2.829545021057129,-6.7772722244262695,-7.131817817687988,2.763637542724606,2,0.10270675341753477,1.2777796279398088,25.17272758483887,1.8307715150771773,23.96363639831543,1.6499834776634066,23.31818008422852,0.10270675341753477
2417,2009-05-07,23.66363525390625,24.909090042114254,23.545454025268555,24.909090042114254,107344.0,-0.03485354800947338,1.1897800381943076,2.0147081964178217,50.7522090210124,62.9968162337393,0.4537351014516773,-0.5678442070699177,-4.354131437486089,-4.72059161298662,46.072181858721095,1.3636360168456996,1.853015377972124,0.2947721481323242,-2.127446898666964,2.7169911949316123,-0.9163373752673216,1.50588167153197,-0.6870897293090827,29.889250612586178,-25.050841240444942,1.2111095233996443,5,0.71136474609375,-1.9749994277954102,-5.922726631164551,-6.2772722244262695,3.363636016845703,3,0.10718410260378364,1.056448460873376,24.51818084716797,1.2777796279398088,25.17272758483887,1.8307715150771773,23.96363639831543,0.10718410260378364
2418,2009-05-08,23.636362075805664,24.31818008422852,23.631818771362305,23.82727241516113,128049.0,-0.0011525354328677517,-5.863717860685165,0.15328564405790468,45.17392703278089,59.73778750544664,0.5120533487645922,-0.332814312562995,-4.180731904122922,-4.7120799269344005,46.251600668218074,0.6863613128662145,1.7044486191406492,0.12477178573608327,-1.9698465631197237,2.2193901345918903,-0.9225373886918184,1.172080960163985,-0.611529277801516,21.8622824937461,-27.358422114757225,1.0473091744279033,5,0.5227289199829102,-1.6818170547485352,-5.895453453063965,-6.249999046325684,2.818181991577145,4,0.15730777458609047,1.1897800381943076,23.66363525390625,1.056448460873376,24.51818084716797,1.2777796279398088,25.17272758483887,0.15730777458609047
2419,2009-05-11,23.07272720336914,23.709089279174805,22.96363639831543,23.686363220214844,94369.0,-0.023846092331334834,1.2620734361253878,3.21426287815216,47.427991711276114,57.217902680525114,0.8564989454326835,0.3844198949761193,-3.4938501189466855,-4.160368459699889,46.04959254289507,0.745452880859375,1.4761544621223521,-0.5238631248474128,-2.3770899403945123,1.3293636906996866,-1.4504765326209643,0.4027502829261387,2.3181819915771484,4.494377607870563,-41.73462532591364,0.9266134077735498,5,1.0863637924194336,-1.0636367797851562,-5.331818580627441,-5.68636417388916,2.940908432006836,0,0.18026001024737703,-5.863717860685165,23.636362075805664,1.1897800381943076,23.66363525390625,1.056448460873376,24.51818084716797,0.18026001024737703
2420,2009-05-12,23.20000076293945,23.636362075805664,22.81818008422852,22.909090042114254,81414.0,0.005516190541693833,-2.4615145634202635,-0.4740769981536855,52.19781093875831,56.194866148889204,0.5059509263242816,0.37971703467274054,-3.504700390196817,-4.2812373658658665,45.39444919436239,0.8181819915771449,1.239206497651594,-0.46204414367675994,-2.1463922049734805,1.2223039176199606,-1.304218174325122,0.3801298869716021,2.142362976074221,14.841075849000115,-31.74786860500511,0.8421740306483606,5,0.9045438766479528,-0.5840921401977504,-5.229546546936032,-5.813637733459469,2.536361694335941,1,0.16105010062085867,1.2620734361253878,23.07272720336914,-5.863717860685165,23.636362075805664,1.1897800381943076,23.66363525390625,0.16105010062085867
2421,2009-05-13,22.136362075805664,23.62727165222168,21.872726440429688,23.20454406738281,118868.0,-0.04584649362740034,-1.1994316639907612,-3.671855023242689,42.077647541093675,53.907127257615954,1.535058099614652,1.5258844640721634,-2.3217024370738457,-3.2181849304252275,44.35627609641515,1.7545452117919922,0.8612975839158139,-1.5284100532531752,-3.202128004092298,0.14530789758594764,-2.365269028672735,-0.6915510778336156,3.1050343170165995,8.682610845081669,-35.697814568389106,0.8368589754195611,5,1.4954557418823242,0.615910530090332,-3.5784077644348145,-4.44999885559082,3.227273941040039,2,0.2414784846476714,-2.4615145634202635,23.20000076293945,1.2620734361253878,23.07272720336914,-5.863717860685165,23.636362075805664,0.2414784846476714
2422,2009-05-14,22.581817626953125,23.136362075805664,22.18181800842285,22.227272033691406,131758.0,0.020123250135772208,-3.28571673246384,-0.3319149696001154,43.209876010241764,51.957806568636705,1.1109446545710462,1.1595703753665418,-2.6357654689787466,-3.6306516091196386,43.1329964397648,1.0,0.555821249373146,-1.0954545021057136,-2.730544951817734,0.5396359476063068,-1.9129997269617256,-0.2779092772497016,2.4574585687255848,28.996304563840212,-12.643386807886316,0.8175452248560106,5,1.0500001907348633,0.4250001907348633,-3.3511366844177246,-3.902273178100586,2.9909095764160156,3,0.20813208398820993,-1.1994316639907612,22.136362075805664,-2.4615145634202635,23.20000076293945,1.2620734361253878,23.07272720336914,0.20813208398820993
2423,2009-05-15,22.581817626953125,22.9818172454834,22.3454532623291,22.863636016845703,127021.0,0.0,1.4561462919065358,-0.7948720707538034,33.73350531056522,48.895050264067486,1.112498070689231,1.1452574798048296,-2.4858380779187854,-3.6188834839841526,41.3645052111401,0.6363639831542969,0.42812619002651786,-1.04909086227417,-2.755300415466401,0.6571186909180611,-1.9021956388702854,-0.19598608567805442,2.267465583410644,38.61389326566838,1.6628748245115474,0.8531047765961148,5,1.0500001907348633,0.4250001907348633,-3.0579543113708496,-3.609090805053711,1.8681831359863246,4,0.19685986829035573,-3.28571673246384,22.581817626953125,-1.1994316639907612,22.136362075805664,-2.4615145634202635,23.20000076293945,0.19685986829035573
2424,2009-05-18,23.10000038146973,23.18181800842285,22.363636016845703,22.581817626953125,85888.0,0.02294690193131821,1.4000011189781492,-1.8387116423244168,38.36550629972229,45.917325321849944,0.5128578049880161,0.5421002996094302,-2.8783911424953565,-4.1138915324894505,39.11960873577293,0.8181819915771484,0.31079766863965474,-0.45931720733642223,-2.1260623535467644,1.20742793887392,-1.2926897804415916,0.3740553657687471,1.5706894226979955,69.58772642277718,36.15620254789505,0.8333725731051708,5,0.5318174362182582,0.07954502105712535,-3.5761370658874547,-4.127273559570316,1.1136360168456996,0,0.14521833898340608,1.4561462919065358,22.581817626953125,-3.28571673246384,22.581817626953125,-1.1994316639907612,22.136362075805664,0.14521833898340608
2425,2009-05-19,24.12727165222168,24.32727241516113,23.17272758483887,23.20000076293945,82526.0,0.04447061704708899,-1.3518528231877327,1.7894669037128594,54.96648438111301,45.322773138507074,-0.7580208871738847,-0.4615812021321659,-3.7628678991283806,-5.105682733605285,37.2773682120562,1.2272720336913991,0.23590194772803486,0.5379540443420403,-1.1478524560878824,2.223760544771963,-0.3049492058729193,1.380857294557,0.37554035012176357,91.85182249595744,54.78068893386222,0.842903250214961,5,-0.736363410949707,-0.48181724548339844,-4.546590328216553,-5.154544830322266,2.6181831359863317,1,0.0781838912557109,1.4000011189781492,23.10000038146973,1.4561462919065358,22.581817626953125,-3.28571673246384,22.581817626953125,0.0781838912557109
2426,2009-05-20,25.27272605895996,26.009090423583984,24.545454025268555,24.545454025268555,151058.0,0.047475505032198884,-3.0250039339103068,0.7843145321367347,62.378367932411344,46.61456857310695,-1.9949807254268244,-1.4916272006091162,-4.7253879519594335,-6.201378335812997,37.05560951638537,1.8818187713623047,0.1312242221213289,1.5615902900695815,-0.2430447794404813,3.3662253595796443,0.6592727553145501,2.463907824824613,-3.3999996185302734,80.76007441469196,38.299133038331306,0.902317534755032,5,-1.331817626953125,-1.4363632202148438,-5.692044734954834,-6.299999237060547,1.4090919494628906,2,0.018345325994267192,-1.3518528231877327,24.12727165222168,1.4000011189781492,23.10000038146973,1.4561462919065358,22.581817626953125,0.018345325994267192
2427,2009-05-21,24.77272605895996,25.409090042114254,24.41818046569824,25.29090881347656,74444.0,-0.019784173612040323,1.6265081559862633,-0.7125019669551486,58.28157086836923,48.07097344372789,-1.4763672079656942,-0.9403152976367792,-4.040535486341099,-5.656344337823793,36.706988221604384,0.9909095764160156,-0.1500812748753333,0.9984085083007805,-0.8639993620288386,2.8608163786303997,0.06720457313597095,1.9296124434655901,-2.8172723388671876,66.25308920601354,19.297371948102878,0.9312039351648088,5,-0.831817626953125,-0.8340902328491211,-5.0590901374816895,-5.799999237060547,2.1454544067382777,3,0.02385324717511339,-3.0250039339103068,25.27272605895996,-1.3518528231877327,24.12727165222168,1.4000011189781492,23.10000038146973,0.02385324717511339
2428,2009-05-22,24.89090919494629,25.31363677978516,24.77272605895996,24.77272605895996,77586.0,0.004770695631358679,-8.153771666505337,-0.2280723064521488,55.616736779887624,48.980834006906946,-1.5621555794771602,-1.023629868983523,-3.9941788568680785,-5.7332843331885925,36.12497675666696,0.5409107208251989,-0.3390093858504457,1.0611371040344224,-0.8670958544440204,2.989370062512865,0.09702062479519924,2.0252535832736456,-2.8543827407836915,69.32669829662821,21.816032870021075,0.9641164792392216,5,-0.9500007629394531,-0.9500007629394531,-5.06136417388916,-5.829545974731445,2.018180847167965,4,0.02739225004128354,1.6265081559862633,24.77272605895996,-3.0250039339103068,25.27272605895996,-1.3518528231877327,24.12727165222168,0.02739225004128354
2429,2009-05-25,24.636362075805664,25.281818389892575,24.159090042114254,25.081817626953125,27842.0,-0.01022650949175885,1.6559085689534427,-3.769197249927375,46.32626709230981,48.32844024619044,-1.1873432905103378,-0.8446056915026858,-3.615687482264299,-5.444652101104339,34.55564145348498,1.1227283477783203,-0.34965206778260693,0.8270445823669448,-1.055016334613832,2.7091054993477215,-0.11398587612344357,1.7680750408573331,-2.520384342254637,51.60251259018561,10.263594847562985,0.9410304584903882,5,-0.6954536437988281,-0.6954536437988281,-3.9363632202148438,-5.024999618530273,2.181818008422855,0,-0.007564481813215118,-8.153771666505337,24.89090919494629,1.6265081559862633,24.77272605895996,-3.0250039339103068,25.27272605895996,-0.007564481813215118
2430,2009-05-26,24.990909576416016,25.08636283874512,24.10454559326172,25.0,105840.0,0.014391227873637114,9.800113297804996,0.020407027279305663,53.37663010010845,49.58388275274764,-1.409342009349615,-1.2616928387248976,-3.8460630012423636,-5.770835496059188,32.880977497907224,0.981817245483402,-0.28172075957496645,1.180228424072265,-0.7053902055284809,3.0658470536730107,0.23741910927189025,2.1230377388726396,-2.7970695890643285,46.53941293701742,7.8035336581054295,0.9428093148003737,5,-0.8954553604125977,-1.0500011444091797,-3.4340920448303223,-4.777274131774902,2.559089660644535,1,-0.031102236424163654,1.6559085689534427,24.636362075805664,-8.153771666505337,24.89090919494629,1.6265081559862633,24.77272605895996,-0.031102236424163654
2431,2009-05-27,25.24545478820801,25.3454532623291,24.863636016845703,25.09090805053711,76230.0,0.010185512096454907,1.7179569944535003,-17.001049097776303,62.35795111649807,51.711446653442785,-1.314741945973548,-1.4438449208534259,-3.940878299607281,-6.002070804493016,32.41667022998604,0.48181724548339844,-0.18441865674868652,1.3418190002441435,-0.6367299682893979,3.320367968777685,0.3525445159773746,2.3310934845109124,-2.9753097921316787,87.45652138950307,45.63522996019742,0.9892744842667707,5,-1.0681829452514684,-1.3045463562011754,-3.4897737503051793,-5.031819343566898,2.0090904235839773,2,0.05941663608692993,9.800113297804996,24.990909576416016,1.6559085689534427,24.636362075805664,-8.153771666505337,24.89090919494629,0.05941663608692993
2432,2009-05-28,25.027271270751953,25.27272605895996,24.64090919494629,25.12727165222168,39121.0,-0.008642487104568608,2.232550536962854,-0.6470559196317128,60.551711324919204,54.69124732170433,-0.7970045145254403,-1.1394520703401767,-3.5796446711133996,-5.765964151444948,31.913305754486053,0.6318168640136719,-0.14266264016067964,1.0318173408508287,-0.9776644509331689,3.041299132634826,0.02707644495882988,2.0365582367428274,-2.682347366125466,74.35893100602065,28.77315479402479,1.0047408958919983,5,-0.8409080505371094,-1.0863628387451172,-3.271590232849121,-4.81363582611084,1.6909103393554723,3,0.0661097536272155,1.7179569944535003,25.24545478820801,9.800113297804996,24.990909576416016,1.6559085689534427,24.636362075805664,0.0661097536272155
2433,2009-05-29,25.59090805053711,26.331817626953125,25.154544830322266,25.154544830322266,107132.0,0.022520904244317297,-4.395838797097649,-4.363615556276106,69.10341075490372,58.10657003894672,-0.9933782990829307,-1.6064554533865412,-3.9743204924119198,-6.310105333301571,31.662639795465765,1.3045463562011719,0.1174114935699464,1.4818177223205566,-0.6212672527256657,3.584902697366779,0.43027523479744545,2.533360209843668,-3.1727008155314707,66.73466172032624,15.292176456340442,1.0515424875231105,5,-0.8386354446411133,-1.4886360168457031,-3.7488632202148438,-5.377272605895996,1.0636367797851562,4,0.0518649987933224,2.232550536962854,25.027271270751953,1.7179569944535003,25.24545478820801,9.800113297804996,24.990909576416016,0.0518649987933224
2434,2009-06-01,25.9818172454834,26.27272605895996,25.78636360168457,26.03636360168457,56545.0,0.015275315521212418,-1.1836725955486285,-0.12500218550572603,70.29173615051198,59.809375791102156,-1.0421005067412565,-1.9377655017891904,-4.178571307700892,-6.6774511987519,31.10982822114664,0.6818180084228516,0.36918060699636257,1.7718178749084466,-0.489592352202898,4.033228102019791,0.6411127613527725,2.9025229884641206,-3.4070655947998603,84.285692265006,27.04790945600068,1.1307051135556727,6,-0.7636356353759766,-1.8795452117919922,-3.90681791305542,-5.768181800842285,1.2181835174560511,0,0.0356892971676972,-4.395838797097649,25.59090805053711,2.232550536962854,25.027271270751953,1.7179569944535003,25.24545478820801,0.0356892971676972
2435,2009-06-02,26.11818122863769,26.35454559326172,25.80454444885254,26.045454025268555,84812.0,0.005248439008938011,1.0166657341874843,-1.3333100216797726,83.58892161866282,62.166103978463426,-0.968167938224564,-2.107731217680712,-4.136911301427343,-6.788058436853273,30.00824032739169,0.5500011444091797,0.7313445835364334,1.8609091758727985,-0.5215267859050847,4.243345137650682,0.6696911949838587,3.0521271567617383,-3.393146938903371,86.20685433290386,21.884202026035453,1.1912179808889416,6,-0.888635635375973,-2.0045452117919886,-3.5034089088439906,-5.413636207580563,0.5272731781005895,1,0.02680120983398737,-1.1836725955486285,25.9818172454834,-4.395838797097649,25.59090805053711,2.232550536962854,25.027271270751953,0.02680120983398737
2436,2009-06-03,27.03636360168457,28.61818122863769,26.72727203369141,26.81818008422852,228685.0,0.035154912396431426,-8.454554991297845,3.00002622606881,84.80110101575137,65.11271843928367,-1.7990597612359167,-2.980390865848406,-4.8671259479665,-7.673431818759887,29.150869159290828,2.5,1.0713742197987095,2.6531824111938462,-0.03398865071816459,5.340353473105857,1.3095968802378408,3.9967679421498516,-4.093558633738606,60.22857844387883,-8.208906299199171,1.3435855309560047,6,-0.6750001907348633,-1.790909767150879,-4.370454788208008,-6.331818580627441,-0.8181819915771449,2,0.018997955603170524,1.0166657341874843,26.11818122863769,-1.1836725955486285,25.9818172454834,-4.395838797097649,25.59090805053711,0.018997955603170524
2437,2009-06-04,26.20000076293945,27.613636016845703,26.149999618530273,27.159090042114254,149749.0,-0.030934738527225947,-1.7639468437820414,-4.395791626963732,74.99998682109526,67.26641288830673,-0.8257870867785044,-2.0493376697973424,-3.862119834987748,-6.804871101514578,28.777269521534176,1.4636363983154297,1.175852205890969,1.6900012969970675,-1.0919196222732026,4.4719222162673375,0.29904083736193243,3.0809617566322025,-2.8031656941381478,30.18376678122599,-40.29014266652441,1.3909604596351346,6,0.16136264801025746,-0.9545469284057582,-3.438637256622311,-5.495455741882321,0.10908889770508168,3,0.04024978695207593,-8.454554991297845,27.03636360168457,1.0166657341874843,26.11818122863769,-1.1836725955486285,25.9818172454834,0.04024978695207593
2438,2009-06-05,27.35454559326172,27.42727279663086,26.27272605895996,26.27272605895996,109422.0,0.044066595293974276,-1.134453485194425,-1.1279654123884584,77.02076689507331,70.67691286639158,-1.7814527931774897,-3.068359413925947,-4.824387755114987,-7.91480679677905,28.383480095121318,1.2272720336914098,1.148485291840661,2.658636951446532,-0.3640006194117049,5.6812745223047685,1.1473181660174134,4.16995573687565,-3.5400028316735046,55.377224036295914,-14.580522524293642,1.511318785429119,6,-0.9931821823120117,-2.1090917587280273,-4.59318208694458,-6.65000057220459,0.05454444885253551,4,-0.02326355526487156,-1.7639468437820414,26.20000076293945,-8.454554991297845,27.03636360168457,1.0166657341874843,26.11818122863769,-0.02326355526487156
2439,2009-06-08,27.2318172454834,27.27272605895996,26.527271270751953,27.23636245727539,108802.0,-0.004486579656748257,18.294201861130993,-0.004201451025679452,72.2765591357821,72.77690498146643,-1.3989569040469014,-2.7595499114861894,-4.49541446503941,-7.725013189609786,28.68632819418895,0.8272743225097656,1.2021842058575523,2.3279541015625007,-0.795094945619649,5.45100314874465,0.7664295779714259,3.8894786251535756,-3.0329834065312262,50.726973960720144,-15.781319122844181,1.5615245235910742,6,-0.6022720336914062,-1.986363410949707,-4.47045373916626,-6.5272722244262695,0.2863636016845703,0,-0.021198453630812186,-1.134453485194425,27.35454559326172,-1.7639468437820414,26.20000076293945,-8.454554991297845,27.03636360168457,-0.021198453630812186
2440,2009-06-09,26.936363220214844,27.31818008422852,26.763635635375977,27.22727203369141,88536.0,-0.01084958901586186,1.34616129500813,64.0033571128837,63.59583039898142,72.91444712396458,-0.892360359523444,-2.28708468808815,-3.988207227444917,-7.36128117786253,29.165841467003865,0.5545444488525426,1.2840268276900062,1.8456819534301765,-1.295176368546052,4.986540275406405,0.27525279244206047,3.4161111144182925,-2.3839815900878314,31.860038113254834,-31.48868673682573,1.5704291609881142,6,-0.30681800842285156,-1.6909093856811523,-4.174999713897705,-6.231818199157715,1.0636367797851562,1,0.009787421582092115,18.294201861130993,27.2318172454834,-1.134453485194425,27.35454559326172,-1.7639468437820414,26.20000076293945,0.009787421582092115
2441,2009-06-10,27.4818172454834,27.62727165222168,27.01818084716797,27.01818084716797,137930.0,0.020249727879345203,-1.627450335076251,-1.593751639129275,71.97638018470538,74.18385477505193,-1.2149953589769602,-2.5418598469067675,-4.319996045604967,-7.824431338140265,30.662895366381072,0.6909084320068359,1.5051104040251246,2.1238632202148438,-0.8645192706934388,5.112245711123126,0.6296719747607007,3.618054465668987,-2.604171647475532,90.15385092109136,26.050040326583883,1.4941912454541415,6,-0.595454216003418,-2.236363410949707,-4.577271938323975,-6.7772722244262695,0.8545455932617223,2,-0.03043331637330393,1.34616129500813,26.936363220214844,18.294201861130993,27.2318172454834,-1.134453485194425,27.35454559326172,-0.03043331637330393
2442,2009-06-11,27.281818389892575,27.61818122863769,26.69090843200684,27.4818172454834,120747.0,-0.007277497474214245,2.923080957856754,-0.43137004842048005,69.14118199289697,74.1880515792734,-0.7393025324630784,-2.078247666569279,-3.9077675956222144,-7.554939446559498,32.09231606768815,0.9272727966308523,1.6512083421306976,1.6888643264770486,-1.1137420737635821,4.491470726717679,0.2875611263567315,3.090167526597366,-2.104929941434321,74.49674163442069,10.596978757426797,1.4013032001203154,6,-0.07954597473144176,-2.036364555358883,-4.250000476837155,-6.577273368835446,1.7181816101074254,3,-0.03898701928824533,-1.627450335076251,27.4818172454834,1.34616129500813,26.936363220214844,18.294201861130993,27.2318172454834,-0.03898701928824533
2443,2009-06-12,27.027271270751953,27.34090805053711,26.85909080505371,27.34090805053711,50921.0,-0.009330284202570871,2.0724537205964633,1.5681928721973457,69.14118199289702,74.06021222842729,-0.2900861141197417,-1.5532164088277227,-3.4548127573496927,-7.203513700545081,33.59898443988031,0.48181724548339844,1.7175373269653953,1.212044525146485,-1.2720769576864832,3.6961660079794534,-0.030016216269999063,2.4541052665629692,-1.5750793998793462,45.45452969133908,-19.174542182530665,1.2420607414164841,6,0.18409156799316406,-1.7818174362182617,-3.995453357696533,-6.322726249694824,2.0636367797851562,4,-0.026572479438004337,2.923080957856754,27.281818389892575,-1.627450335076251,27.4818172454834,1.34616129500813,26.936363220214844,-0.026572479438004337
2444,2009-06-15,26.45454406738281,27.0,26.42272758483887,27.0,64229.0,-0.021190715023788997,1.1166601393123767,1.7391325500498787,61.32206368729057,71.58611690271925,0.39867409239806406,-0.7549987310378867,-2.7041195978147137,-6.548012359419378,34.836940420240644,0.6045436859130824,1.8110110630267506,0.4715901374816873,-1.6699885760346689,2.6131688509980435,-0.5991992192764926,1.5423794942398672,-0.7490730478889951,2.6413714039593374,-61.62074868453779,1.0707893567581788,6,0.9295463562011754,-1.2090902328491175,-3.3977260589599574,-5.74999904632568,2.681818008422855,0,0.03608249578220302,2.0724537205964633,27.027271270751953,2.923080957856754,27.281818389892575,-1.627450335076251,27.4818172454834,0.03608249578220302
2445,2009-06-16,26.013635635375977,26.59090805053711,25.80908966064453,26.59090805053711,43707.0,-0.016666642633635487,1.7086636026921564,1.058330069656188,55.775794518080474,68.3610828474225,0.9199340778083922,-0.17446768748897767,-2.126264030639156,-6.016763342704955,35.099068130603186,0.7818183898925781,1.7913674857961688,-0.06363649368286062,-2.019177785386251,1.89190479802053,-1.0414071395345559,0.9141341521688346,2.604545593261715,11.25002753734326,-48.00947977838764,0.9777706458516958,6,0.7045450210571289,-0.7681818008422852,-2.9295449256896973,-5.309090614318848,3.0409088134765625,1,0.05783679116908824,1.1166601393123767,26.45454406738281,2.0724537205964633,27.027271270751953,2.923080957856754,27.281818389892575,0.05783679116908824
2446,2009-06-17,25.73636245727539,26.490909576416016,25.47272682189941,26.013635635375977,51360.0,-0.010658763042084018,-1.531078937823145,0.48031600128197927,55.28455469458955,66.17047927781074,1.1101539847598225,0.14684998682909622,-1.752006863139961,-5.643748197334748,34.332015673882985,1.0181827545166051,1.722064921745428,-0.36409149169922017,-2.2902466678171187,1.5620636844186784,-1.3271690797581712,0.5989860963597309,2.8256369400024397,12.288102443378577,-43.19998816160097,0.9630775880589499,6,0.8136367797851562,-0.4909086227416992,-2.37613582611084,-4.799999237060547,3.481819152832035,2,0.08795483613826338,1.7086636026921564,26.013635635375977,1.1166601393123767,26.45454406738281,2.0724537205964633,27.027271270751953,0.08795483613826338
2447,2009-06-18,25.363636016845703,26.18181800842285,25.11818122863769,25.73636245727539,78984.0,-0.014482483336502816,-1.4631598475244694,1.3442571076762215,48.25662988631136,62.97446405461498,1.510623927841248,0.5967093529665064,-1.2726120217682677,-5.198684038317072,33.51992847066284,1.0636367797851598,1.5567458221985149,-0.7663634300231941,-2.623663732135462,1.090936872089074,-1.6950135810793263,0.16228672103293817,3.0747924774169917,11.042957946503721,-41.245301249383516,0.9286501510561339,6,1.0090904235839844,0.03636360168457031,-2.171590805053711,-4.427272796630859,4.1272735595703125,3,0.11720428490319867,-1.531078937823145,25.73636245727539,1.7086636026921564,26.013635635375977,1.1166601393123767,26.45454406738281,0.11720428490319867
2448,2009-06-19,25.57272720336914,25.78636360168457,25.009090423583984,25.45454406738281,55480.0,0.008243738649480914,1.8499944051249055,-0.3170774143366043,46.771885918426385,60.14061147490879,1.1423298619386735,0.46516663247425427,-1.3578037783557448,-5.33087444550668,32.62139280542315,0.7772731781005859,1.2879931961077986,-0.5913631439208977,-2.3765297950953226,1.1938035072535271,-1.4839464695081084,0.3012201816663129,2.666486454956054,28.310516281698778,-19.106983401433954,0.8925833255872119,6,0.7454538345336914,-0.09090995788574219,-2.2534093856811523,-4.636363983154297,3.9636363983154297,4,0.13402062163238204,-1.4631598475244694,25.363636016845703,-1.531078937823145,25.73636245727539,1.7086636026921564,26.013635635375977,0.13402062163238204
2449,2009-06-22,24.45000076293945,25.45454406738281,24.36818122863769,25.45454406738281,82052.0,-0.04390327365169622,1.1628989689938671,-8.499887027532749,38.609565440036356,57.364359812803784,2.043895569925116,1.6582340096486199,-0.14071919658389476,-4.141785276212481,32.10568193113959,1.2045459747314489,1.0940359617945674,-1.704771518707279,-3.525113173969892,0.1155701365553341,-2.6149423463385837,-0.7946006910759742,3.53080303660645,3.6810431896367466,-37.22584237604874,0.9101708276313061,6,1.547725677490238,1.0409078598022496,-1.1306829452514613,-3.513637542724606,4.781816482543949,0,0.18981215307903798,1.8499944051249055,25.57272720336914,-1.4631598475244694,25.363636016845703,-1.531078937823145,25.73636245727539,0.18981215307903798
2450,2009-06-23,24.21363639831543,24.968181610107425,24.21363639831543,24.35000038146973,95791.0,-0.009667253875193849,-10.066634962374517,0.13574724210606615,28.747428016042534,52.56114290517458,2.07123787065181,1.932459518317053,0.17249706052866287,-3.8280012935739975,31.565518044531693,0.7545452117919957,0.7513070554214245,-1.9022722244262695,-3.8555707687358804,0.05102631988334139,-2.878921496581075,-0.9256229522714641,3.4059051441396484,0.0,-36.87396188743856,0.9766492721548057,6,1.7022724151611328,1.6818180084228516,-0.8079547882080078,-3.277273178100586,5.018180847167969,1,0.20330385723611144,1.1628989689938671,24.45000076293945,1.8499944051249055,25.57272720336914,-1.4631598475244694,25.363636016845703,0.20330385723611144
2451,2009-06-24,26.74545478820801,27.03636360168457,25.12727165222168,25.22727203369141,181021.0,0.10456167542305717,-1.222221235470222,-11.133311886311848,53.27153481571988,50.79784877437712,-0.6437112780533418,-0.5072265210222149,-2.257619457409046,-6.266238458210747,31.43443774822322,2.8227272033691406,0.5306074006062786,0.5545461654663129,-1.3730468638462732,2.482139194778899,-0.40925034918998193,1.5183426801226076,0.46537813695031005,89.69405144325187,49.826839775886256,0.9637965146562937,6,-0.9681825637817418,-0.38409137725830433,-3.2272734642028844,-5.809091567993168,3.7090892791747976,2,0.08633577850628282,-10.066634962374517,24.21363639831543,1.1628989689938671,24.45000076293945,1.8499944051249055,25.57272720336914,0.08633577850628282
2452,2009-06-25,26.68181800842285,26.881818771362305,26.29090881347656,26.545454025268555,99440.0,-0.0023793493245520825,1.2033853703637982,0.08982053230983775,45.357588967819304,48.155227327146264,-0.7533587272269493,-0.3302097411772884,-2.0989828785987825,-6.1025616384235875,31.55143377564761,0.5909099578857457,0.40855135700447676,0.408182048797606,-1.4499004151962005,2.2662645127914125,-0.5208591831992955,1.3372232807945075,-2.468181610107422,87.43960830368087,47.4880976854042,0.9290412319969031,6,-1.0568180084228516,-0.32045459747314453,-2.793182373046875,-5.652273178100586,3.7636356353759766,3,0.09505962453097849,-1.222221235470222,26.74545478820801,-10.066634962374517,24.21363639831543,1.1628989689938671,24.45000076293945,0.09505962453097849
2453,2009-06-26,26.91818046569824,27.46363639831543,26.386362075805664,27.081817626953125,74547.0,0.008858558933307004,1.3235278993086623,-1.2000027974375733,47.86905156232746,46.66044820215036,-1.125143977700347,-0.4870069898951108,-2.273593121913912,-6.240268027801701,31.16573810431681,1.0772743225097656,0.17416682558679852,0.5781808853149393,-1.272023781799934,2.4283855524298126,-0.3469214482424974,1.503283218872376,-2.6511804199218716,83.21674053485566,42.78470644052849,0.9251023335574371,6,-1.079544067382809,-0.5568170547485316,-2.9784083366394007,-5.888635635375973,3.7181816101074254,4,0.09557589206284578,1.2033853703637982,26.68181800842285,-1.222221235470222,26.74545478820801,-10.066634962374517,24.21363639831543,0.09557589206284578
2454,2009-06-29,26.909090042114254,27.27272605895996,26.5,26.91818046569824,106966.0,-0.0003377057225530944,1.151895977521265,0.05555231778816333,49.80719470247251,45.99727044486058,-1.1675789560490593,-0.4267662518906228,-2.2345535424896887,-6.148120623017103,30.759198959645012,0.7727260589599609,-0.04160493045111835,0.5227268218994112,-1.3361381317268695,2.381591775525692,-0.4067056549137291,1.4521592987125516,-2.514224542236324,82.93703519380998,39.70965481535265,0.929432476813141,6,-1.0704536437988246,-0.5477266311645472,-2.9681816101074183,-5.879545211791989,3.5909099578857457,0,0.09763516921079396,1.3235278993086623,26.91818046569824,1.2033853703637982,26.68181800842285,-1.222221235470222,26.74545478820801,0.09763516921079396
2455,2009-06-30,26.81818008422852,27.12272644042969,26.60000038146973,26.909090042114254,93572.0,-0.0033784107059531276,1.0175355293233967,10.000629458664767,44.98625726367814,44.85301517475932,-1.0622495284905185,-0.2958960043934944,-2.0817488129344817,-5.976524472531455,30.281553456527543,0.5227260589599609,-0.2550269561627516,0.3968169212341337,-1.4671400555504768,2.260773898018744,-0.5351615671581733,1.3287954096264407,-2.30056374841309,72.3734782779071,33.632780383789765,0.9319784883923056,6,-0.9795436859130895,-0.45681667327881215,-2.8772716522216832,-5.754544258117679,3.7545471191406214,1,0.09000003556073932,1.151895977521265,26.909090042114254,1.3235278993086623,26.91818046569824,1.2033853703637982,26.68181800842285,0.09000003556073932
2456,2009-07-01,27.54999923706055,27.5954532623291,26.81818008422852,26.81818008422852,191011.0,0.027288173564857354,-1.1242220160340184,-8.049933911000776,51.875390139409866,45.25509964732582,-1.6871738847922977,-1.0406147166371795,-2.7196198039739876,-6.6355742573965415,28.771607800267773,0.7772731781005824,-0.3596213547063911,1.1029542922973654,-0.8101856961697678,3.0160942807644986,0.14638429806379705,2.059524286530934,-2.9145420987451196,96.51571663130898,59.72445507409968,0.9565699942335671,7,-1.6454544067382848,-1.134090423583988,-3.5318179130554235,-6.113636016845707,3.48180961608886,2,0.06104602740461962,1.0175355293233967,26.81818008422852,1.151895977521265,26.909090042114254,1.3235278993086623,26.91818046569824,0.06104602740461962
2457,2009-07-02,27.25454521179199,27.54999923706055,26.909090042114254,27.54999923706055,54967.0,-0.010724284335772882,3.338469881151374,-0.4037254615777664,51.580286713347895,45.7893664023171,-1.2240040050074725,-0.6978871296823996,-2.353401149722206,-6.277184670051401,27.83085140731474,0.6409091949462962,-0.3968598313677205,0.7547730445861767,-1.1876031224205903,2.6971492115929436,-0.2164150389172086,1.725961128089562,-2.441488306035737,71.8046037935862,34.61755410766204,0.9711880835033839,7,-1.350000381469723,-0.8386363983154261,-3.195455074310299,-5.67500019073486,3.7681808471679723,3,0.1174115667946023,-1.1242220160340184,27.54999923706055,1.0175355293233967,26.81818008422852,1.151895977521265,26.909090042114254,0.1174115667946023
2458,2009-07-03,26.718181610107425,27.37272644042969,26.45000076293945,27.17272758483887,34153.0,-0.019679785427221153,1.1595752041729794,1.5384660077596577,51.84244804510325,47.259686691768984,-0.5677784426232897,-0.22308019446999694,-1.7598386802726473,-5.6637451543804005,26.630199775929082,0.9227256774902415,-0.4208435488932274,0.250227642059329,-1.6536596111341524,2.1541148952528104,-0.7017159845374117,1.2021712686560697,-1.7381809229568042,23.412655462437293,-17.394672411912097,0.9519436265967406,7,-0.8136367797851598,-0.3022727966308629,-2.6545457839965856,-5.1386365890502965,5.163637161254879,4,0.13950320751923417,3.338469881151374,27.25454521179199,-1.1242220160340184,27.54999923706055,1.0175355293233967,26.81818008422852,0.13950320751923417
2459,2009-07-06,26.654544830322266,26.89090919494629,26.45454406738281,26.45454406738281,52860.0,-0.002381778098292653,-3.363634629689556,-0.440001174925421,54.7283706743389,50.14645809824635,-0.17717257037176992,-0.21598218475156017,-1.679300166829563,-5.524724754948828,25.364663438463463,0.4363651275634801,-0.3547830945467396,0.21545448303222514,-1.656915451589029,2.0878244176534793,-0.7207304842784019,1.1516394503428522,-1.5176169886609365,17.857053652753493,-25.586575815879947,0.9361849673106277,7,-0.293182373046875,-0.23863601684570312,-2.2272725105285645,-4.913636207580566,4.759090423583984,0,0.149386052953854,1.1595752041729794,26.718181610107425,3.338469881151374,27.25454521179199,-1.1242220160340184,27.54999923706055,0.149386052953854
2460,2009-07-07,27.20000076293945,27.25454521179199,26.46363639831543,26.654544830322266,72242.0,0.020463899724773027,1.4166681236704994,2.727269259379285,60.38710851123271,50.937077397747785,-0.28436823010323664,-0.7807013177896671,-2.1985300128592655,-5.982731236379102,24.110676735545425,0.790908813476559,-0.270467204974949,0.7477285385131793,-1.1430041337401668,2.6384612107665255,-0.19763779761349198,1.6930948746398506,-1.9155613960380542,65.47630743305666,17.344363313475156,0.9453663361266728,7,-0.25681972503661754,-0.7840919494628871,-2.5397739410400355,-5.45909214019775,4.081817626953125,1,0.12132349795948771,-3.363634629689556,26.654544830322266,1.1595752041729794,26.718181610107425,3.338469881151374,27.25454521179199,0.12132349795948771
2461,2009-07-08,26.64545440673828,27.159090042114254,26.47727203369141,27.159090042114254,67604.0,-0.020387733112005924,1.654870345682964,-0.9416629367499367,58.86792213817577,52.43822552778739,0.2844100831595675,-0.3078072892035202,-1.5728126769266417,-5.351273581478154,22.624878823243733,0.7227287292480398,-0.020326867605334087,0.23500032424926687,-1.5959047694667454,2.065905417965279,-0.6804522226087393,1.150452871107273,-1.2223542061112234,17.768537720472676,-33.60683138619703,0.9154525468580057,7,0.34545326232910156,-0.22954559326171875,-1.9738636016845703,-4.893181800842285,4.799999237060547,2,0.14738997266406928,1.4166681236704994,27.20000076293945,-3.363634629689556,26.654544830322266,1.1595752041729794,26.718181610107425,0.14738997266406928
2462,2009-07-09,26.218181610107425,26.70454406738281,26.01818084716797,26.64545440673828,84342.0,-0.016035485456866727,1.5166763412058637,0.8318597215672138,54.33455170710667,53.15661443276286,0.7140944600804247,0.037623800975620014,-1.071565437217835,-4.833188990016719,21.2609644389534,0.6863632202148402,0.33599946232403255,-0.13909063339233185,-1.9246550131587519,1.6464737463740882,-1.0318728232755419,0.7536915564908782,-0.664740225778246,14.765155483460568,-37.894911294806796,0.8927821898832105,7,0.5886354446411097,-0.29772758483887074,-0.4147729873657262,-3.334091186523441,6.40909194946288,3,0.18359882140667882,1.654870345682964,26.64545440673828,1.4166681236704994,27.20000076293945,-3.363634629689556,26.654544830322266,0.18359882140667882
2463,2009-07-10,26.30908966064453,26.545454025268555,26.081817626953125,26.218181610107425,74202.0,0.0034673667262286045,-1.5500026226068713,-0.2127634879962794,64.4932453932887,54.78839784285354,0.5897157253546652,-0.11578361843478291,-1.0900204659020112,-4.8309637307854665,19.823342426547185,0.4636363983154297,0.31094466799591913,-0.012273502349852805,-1.7697701883628945,1.7452231836631888,-0.8910218453563736,0.866474840656668,-0.6331275636353553,23.52937546570491,-33.86691916402339,0.8787483430065202,7,0.4977273941040039,-0.38863563537597656,-0.505681037902832,-3.336362838745117,4.12271881103516,4,0.17916379696582596,1.5166763412058637,26.218181610107425,1.654870345682964,26.64545440673828,1.4166681236704994,27.20000076293945,0.17916379696582596
2464,2009-07-13,27.409090042114254,27.545454025268555,26.218181610107425,26.27272605895996,68462.0,0.04181065919263638,-1.1313892087917539,12.500146867525942,71.95501479797078,57.784926457774944,-0.4826575442853951,-1.202244876515561,-2.124100070348664,-5.827876057740603,19.185797494322593,1.3272724151611293,0.39479250396023957,1.0399995803832986,-0.7833362327708464,2.8633353935374437,0.12833167380622612,1.9516674869603712,-1.6179584751858833,91.07140850048245,25.323697638229376,0.9116679065770716,7,-0.6022729873657191,-1.4886360168456996,-1.605681419372555,-4.43636322021484,3.3818187713623047,0,0.16318413790372732,-1.5500026226068713,26.30908966064453,1.5166763412058637,26.218181610107425,1.654870345682964,26.64545440673828,0.16318413790372732
2465,2009-07-14,27.51818084716797,27.73636245727539,27.29999923706055,27.50454521179199,55651.0,0.003980095832663455,-1.064512635867744,0.01199935546894986,57.958785642357064,58.460859291435746,-0.538656525449781,-1.2573021219230078,-2.2036218963460996,-5.834665520570283,19.318456840502563,0.4363632202148402,0.4461066581880857,1.0738631248474135,-0.8108402208658596,2.9585664705606867,0.13151145199077874,2.0162147977040483,-1.6187899785155544,87.3015978739418,23.567442233593056,0.9423516728566361,7,-0.6409091949462891,-1.5431814193725586,-1.580681324005127,-4.545454025268555,2.9636363983154297,1,0.14155929959080793,-1.1313892087917539,27.409090042114254,-1.5500026226068713,26.30908966064453,1.5166763412058637,26.218181610107425,0.14155929959080793
2466,2009-07-15,28.0,28.0,27.195453643798828,27.545454025268555,62440.0,0.01750912080664002,2.539999916076756,33.33515176946956,62.49999547827062,59.67416026531605,-1.0615651355388032,-1.6451897562199562,-2.628562415091398,-6.1942306960105356,19.917627949488054,0.8045463562011719,0.49617417028605004,1.4425004005432136,-0.5328876773539974,3.4178884784404246,0.4548063615946063,2.430194439491821,-1.953651404257748,100.0,37.64245181094167,0.9876940389486055,7,-0.9909095764160156,-1.8931818008422852,-2.062500476837158,-5.027273178100586,3.1545448303222656,2,0.11720779963902062,-1.064512635867744,27.51818084716797,-1.1313892087917539,27.409090042114254,-1.5500026226068713,26.30908966064453,0.11720779963902062
2467,2009-07-16,28.33636283874512,28.863636016845703,27.936363220214844,28.0,51923.0,0.01201295852661155,-3.0,0.73999739837945,63.19796738067744,60.9358846359354,-1.3726869117473122,-1.8418573439424968,-2.8754165665443416,-6.400352314451634,21.156203146017457,0.9272727966308594,0.6074721006403436,1.6302268981933636,-0.41311606496862296,3.6735698613553502,0.6085554166123686,2.6518983797743587,-2.094649102577094,81.04573684549754,20.445750728259846,1.0216714815809942,7,-0.8954544067382848,-1.7977266311645543,-2.270454406738285,-5.363636016845707,3.5136375427246094,3,0.10972088488373521,2.539999916076756,28.0,-1.064512635867744,27.51818084716797,-1.1313892087917539,27.409090042114254,0.10972088488373521
2468,2009-07-17,29.0,29.0,27.636362075805664,28.613636016845703,120949.0,0.023419983892480012,6.058825271763277,1.1486524034453893,67.34539461504951,62.33777618490325,-1.875877897232634,-2.3563796074932135,-3.4391088129161567,-6.933502314127722,22.42839239114621,1.363637924194336,0.627872263277677,2.122500419616699,-0.08858774905655764,4.333588588289956,1.0169563352800708,3.2280445039533276,-2.4436555901506516,100.0,40.48120850177329,1.1055440843366289,7,-1.4909095764160156,-2.393181800842285,-2.776136875152588,-5.913637161254883,3.5363616943359446,4,0.12507839860587255,-3.0,28.33636283874512,2.539999916076756,28.0,-1.064512635867744,27.51818084716797,0.12507839860587255
2469,2009-07-20,29.09090805053711,29.18181800842285,28.70000076293945,29.0,48276.0,0.0031347603633486987,2.5333174811872587,0.2352912137278714,68.85369370144822,63.27850787270498,-1.771092918003152,-2.1942773641909596,-3.4087845248969124,-6.901650141095054,24.502422433998216,0.481817245483402,0.6791498510126992,1.9813631057739265,-0.12885525410591825,4.091581465653771,0.9262539258340041,3.036472285713849,-2.1924518580666685,95.42329899263223,35.98019106993,1.055109179939922,7,-1.4909086227416992,-2.3931808471679688,-2.862499713897705,-6.004545211791992,3.2090911865234446,0,0.04609345362520667,6.058825271763277,29.0,-3.0,28.33636283874512,2.539999916076756,28.0,0.04609345362520667
2470,2009-07-21,29.136362075805664,29.22727203369141,28.83636283874512,29.045454025268555,64224.0,0.0015624821744852913,1.8666601393123152,1.0,64.85105395198514,63.94330029646157,-1.6907935891668835,-1.952109352954178,-3.3340815186365944,-6.828204099289632,26.85857298490687,0.39090919494628906,0.778506321519977,1.780680847167968,-0.03514967000932856,3.5965113643452646,0.8727655885793197,2.6885961057566163,-1.8725679927828374,95.52568485756485,39.08776282472989,0.907915258588649,7,-1.5136356353759766,-2.415907859802246,-2.821589946746826,-5.784090042114258,2.727273941040039,1,0.05678631853098781,2.5333174811872587,29.09090805053711,6.058825271763277,29.0,-3.0,28.33636283874512,0.05678631853098781
2471,2009-07-22,29.05454444885254,29.149999618530273,28.31818008422852,29.136362075805664,85900.0,-0.0028080934311653927,14.249772711378354,-0.900004196215014,67.55318119998462,65.41203690678134,-1.3760114400157626,-1.7796756156270135,-3.0962907103568753,-6.620368220409407,27.348211707556814,0.8318195343017543,0.8698787724717434,1.5834087371826158,-0.35832447654482635,3.525141950910058,0.6125421303188965,2.554275344046335,-1.4373243347093663,89.14284344109464,33.217401111307716,0.9708666068637207,7,-1.3999996185302734,-2.334090232849121,-3.0727272033691406,-5.647727012634277,2.1363639831543004,2,0.04912390896864416,1.8666601393123152,29.136362075805664,2.5333174811872587,29.09090805053711,6.058825271763277,29.0,0.04912390896864416
2472,2009-07-23,29.218181610107425,29.35454559326172,28.64090919494629,29.09090805053711,76517.0,0.00563206769746305,2.5681683800949857,-1.5555762775084359,76.29062177063747,66.72285650426454,-1.1950149346243002,-1.8377756763853483,-3.1131979439666573,-6.6535788814449965,27.92301205800688,0.7136363983154297,0.8834396420499147,1.6202277183532736,-0.432577669747765,3.6730331064543122,0.5938250243027561,2.646630412403791,-1.3111521504455688,92.06347972909238,30.702452757110507,1.026402694050519,7,-1.4318180084228551,-2.434090614318851,-3.3204550743103063,-5.204545974731452,2.0772724151611293,3,0.06627254378982284,14.249772711378354,29.05454444885254,1.8666601393123152,29.136362075805664,2.5333174811872587,29.09090805053711,0.06627254378982284
2473,2009-07-24,29.490909576416016,29.87272644042969,28.87272644042969,29.09090805053711,93795.0,0.009334186841190917,-1.391301174925219,3.14284857930695,78.57142857142865,67.4580135902043,-1.0828058070607653,-2.0109828628464115,-3.2330016065822385,-6.785131936363733,28.27214754546689,1.0,0.9675668374055633,1.7643192291259773,-0.42689720190494285,3.9555356601568974,0.668711013610519,2.8599274446414356,-1.2943768900341865,75.43869550814057,8.220496130053604,1.0956082155154592,7,-0.9568195343017578,-2.447728157043457,-3.604546546936035,-5.340909957885742,2.1227264404296875,4,0.07999382992718163,2.5681683800949857,29.218181610107425,14.249772711378354,29.05454444885254,1.8666601393123152,29.136362075805664,0.07999382992718163
2474,2009-07-27,29.53636360168457,30.081817626953125,29.53636360168457,29.72272682189941,54769.0,0.0015412893641266745,-4.853666025299873,-0.46590627324571393,76.17107029177899,69.4816007734734,-0.8881735909157626,-1.9494662681098553,-3.138555315301076,-6.70426127347811,28.69450329840577,0.5909080505371094,1.1434579939151845,1.6784095764160156,-0.6188947496749826,3.975713902507014,0.5297574133705183,2.827061739461513,-1.0045921644931681,69.07221512046662,1.5661925680319229,1.148652163045499,7,-0.8977279663085938,-2.388636589050293,-3.636364459991455,-5.131818771362305,1.8272724151611328,0,0.10156964930104917,-1.391301174925219,29.490909576416016,2.5681683800949857,29.218181610107425,14.249772711378354,29.05454444885254,0.10156964930104917
2475,2009-07-28,29.2318172454834,30.05454444885254,29.2318172454834,29.72272682189941,61839.0,-0.01031089542057917,-2.351848254318551,2.634154828673221,80.6903894196842,71.50275565585268,-0.35200161132422636,-1.5334454214660767,-2.727880146525628,-6.272572283925271,28.973242496366254,0.8227272033691406,1.2521511374042014,1.2531813621520982,-1.0676044450486835,3.57396716935288,0.09278845855170914,2.4135742657524872,-0.3900365703396531,51.80413430320954,-21.08482315684941,1.1603929036003904,7,-0.3727273941040039,-2.084090232849121,-3.487499713897705,-4.827272415161133,2.218183517456051,1,0.10496035760661515,-4.853666025299873,29.53636360168457,-1.391301174925219,29.490909576416016,2.5681683800949857,29.218181610107425,0.10496035760661515
2476,2009-07-29,29.2318172454834,29.51818084716797,29.0,29.09090805053711,57679.0,0.0,-2.2112812572029714,-0.2870369650863731,89.79590911495129,74.45808251521645,-0.17756573664706465,-1.476698653002245,-2.6564902565267303,-6.132308629596917,28.80834811601235,0.5181808471679688,1.2102562957324814,1.1690904617309563,-1.2075073137297743,3.545688237191687,-0.019208425999408973,2.3573893494613216,0.8500003814697266,41.009410272803926,-37.61119133010268,1.1882988877303649,7,-0.3727273941040039,-1.627272605895996,-3.3261356353759766,-4.654544830322266,2.327272415161133,2,0.09003267738234588,-2.351848254318551,29.2318172454834,-4.853666025299873,29.53636360168457,-1.391301174925219,29.490909576416016,0.09003267738234588
2477,2009-07-30,30.45454406738281,30.631818771362305,29.25,29.509090423583984,79411.0,0.04182862843015123,1.125870042372384,6.709666066570085,92.14417128425964,77.21350214512869,-1.1937682405041627,-2.579657986224813,-3.7760281304966625,-7.204278124700057,28.936478613707017,1.4000015258789062,1.3530453394233604,2.231817340850828,-0.33864907254048404,4.80228375424214,0.9465841341551737,3.517050547546482,-1.454544067382809,89.92237639479046,4.154109090103333,1.2852332066956553,7,-0.9795446395873988,-2.1295442581176722,-4.385226249694821,-5.41136264801025,1.8090934753418004,3,0.02417912949196599,-2.2112812572029714,29.2318172454834,-2.351848254318551,29.2318172454834,-4.853666025299873,29.53636360168457,0.02417912949196599
2478,2009-07-31,30.445453643798828,30.99545478820801,30.04999923706055,30.186363220214844,75572.0,-0.0002984915342638672,-2.5555579465330105,0.27403820936472495,89.66746121410777,79.52614297986864,-1.070670190210457,-2.4000648674092275,-3.6655368365414596,-7.055581275182927,29.755459702579014,0.9454555511474609,1.4423579432151996,2.0363633155822747,-0.6140346532240244,4.686761284388574,0.7111643311791269,3.3615622999854224,-1.4454536437988281,72.4373036332683,-12.13717415699034,1.3251989844031495,7,-0.7886362075805629,-1.9386358261108398,-4.452271938323975,-5.3045454025268555,2.7363624572753906,4,0.02791879508232764,1.125870042372384,30.45454406738281,-2.2112812572029714,29.2318172454834,-2.351848254318551,29.2318172454834,0.02791879508232764
2479,2009-08-03,30.636362075805664,30.881818771362305,30.445453643798828,30.71363639831543,41052.0,0.006270507059622066,1.109883522543875,-0.29825232998130125,89.88372223515235,82.30755056688722,-1.139089181819763,-2.400442293498937,-3.742529289289429,-7.124677682749741,30.618699547152843,0.43636512756347656,1.518513612657081,2.028180885314942,-0.665142662063726,4.72150443269361,0.6815191116256081,3.374842659004276,-1.5565438842773425,82.00446762691,-2.133133383735256,1.346661773689334,8,-0.9795446395873988,-2.129544258117676,-4.536362171173096,-5.393180847167972,2.9363651275634766,0,0.031899151035684525,-2.5555579465330105,30.445453643798828,1.125870042372384,30.45454406738281,-2.2112812572029714,29.2318172454834,0.031899151035684525
2480,2009-08-04,30.5,30.81818008422852,30.0,30.636362075805664,45287.0,-0.004450987864298428,2.272732821398975,1.7646492570469468,85.07656406386322,84.25459310731816,-0.8816701444757769,-2.1124846021106407,-3.50291694709059,-6.869253303518221,30.991192796406786,0.8181800842285192,1.509106764625436,1.7268188476562507,-1.0072918906720751,4.460929585984577,0.3597634784920878,3.0938742168204136,-1.3435563446044902,75.17083367982758,-6.672758530228776,1.3670553691641631,8,-0.6818180084228516,-1.9931821823120117,-4.400000095367432,-5.254546165466309,3.1909103393554688,1,0.028315934978547563,1.109883522543875,30.636362075805664,-2.5555579465330105,30.445453643798828,1.125870042372384,30.45454406738281,0.028315934978547563
2481,2009-08-05,30.57272720336914,30.74545478820801,30.31818008422852,30.545454025268555,70639.0,0.002384498471119434,1.2926869207898568,-0.20000559495335207,83.88433597337576,85.09833912984463,-0.8005859198563741,-1.9772809497916626,-3.4776259992381284,-6.806408047124272,31.38381604370747,0.4272747039794922,1.4884337466965398,1.603182411193849,-1.050432345666941,4.256797168054639,0.276375032763454,2.929989789624244,-1.3427231026611324,75.78123548689175,-5.908681319125066,1.3268073784303944,8,-0.6386365890502894,-2.0659093856811523,-4.472727298736572,-5.327273368835449,3.5636367797851634,2,0.028694645189312196,2.272732821398975,30.5,1.109883522543875,30.636362075805664,-2.5555579465330105,30.445453643798828,0.028694645189312196
2482,2009-08-06,31.03180885314941,31.45454406738281,30.545454025268555,30.57272720336914,65546.0,0.015016051617720239,-2.5398772322671785,16.83271557451557,82.81936751611161,85.57033234592053,-1.0899721228739985,-2.16842356080026,-3.8243002239515143,-7.1345081128259515,32.625635448324076,0.9090900421142543,1.5245129922511786,1.8215826988220165,-0.6481209657153286,4.291286363359362,0.5867308665533422,3.056434531090691,-1.7311867249414021,70.93692630474685,-8.088368974464345,1.2348518322686732,8,-0.8045368194580043,-2.29544639587402,-4.8715820312499964,-5.786355018615719,3.1591014862060582,3,0.016991623336891193,1.2926869207898568,30.57272720336914,2.272732821398975,30.5,1.109883522543875,30.636362075805664,0.016991623336891193
2483,2009-08-07,31.02272605895996,31.14545440673828,30.5,31.03636360168457,81662.0,-0.00029269303096157717,4.568602929076847,-0.029706137745075866,82.05148977565247,86.22371228857313,-0.9395546197830242,-1.8847318603182543,-3.7187684279924227,-6.985038107600154,33.90919057340046,0.6454544067382812,1.562388853932486,1.5768180847167983,-0.6107047368196064,3.764340906253203,0.48305667394859597,2.6705794954850006,-1.592868614401464,70.31248360870723,-6.36434181979314,1.093761410768203,8,-0.7954540252685547,-2.2863636016845703,-4.862499237060547,-5.7772722244262695,2.8000011444091797,4,0.04000007869734734,-2.5398772322671785,31.03180885314941,1.2926869207898568,30.57272720336914,2.272732821398975,30.5,0.04000007869734734
2484,2009-08-10,31.881818771362305,32.136363983154304,31.027271270751953,31.027271270751953,64072.0,0.027692366904494614,-1.595742686299341,-62.6613986013986,85.86717525904734,86.79891071516903,-1.5991210428886689,-2.5208008394986763,-4.482042936550474,-7.69253262517012,34.62815271404773,1.113637924194343,1.5755016876995107,2.212274360656739,-0.012690947583053003,4.437239668896531,1.0997917065368448,3.324757014776633,-2.330480129434349,88.0851196800197,13.222792264211904,1.1124826541198953,8,-1.3136367797851527,-2.8045463562011683,-5.721591949462891,-6.636364936828613,2.7863521575927734,0,0.04077550716396483,4.568602929076847,31.02272605895996,-2.5398772322671785,31.03180885314941,1.2926869207898568,30.57272720336914,0.04077550716396483
2485,2009-08-11,31.41363525390625,32.24545288085937,31.27272605895996,31.881818771362305,51904.0,-0.014684968910136265,-1.5939315950225768,-0.5478730171484435,77.99362741614321,85.48754608196813,-0.8816102904530787,-1.8401622982581571,-3.925902076162288,-7.080901798814345,35.26123865483359,0.972726821899407,1.544576749978539,1.5493181228637702,-0.5617801143331604,3.660416360060701,0.4937690042653031,2.6048672414622374,-1.6554945846801878,56.83965298491967,-15.546407181876305,1.0555491185984656,8,-0.665908813476566,-2.2818183898925817,-5.024999618530273,-6.168181419372559,3.331817626953118,1,0.06873104408361685,-1.595742686299341,31.881818771362305,4.568602929076847,31.02272605895996,-2.5398772322671785,31.03180885314941,0.06873104408361685
2486,2009-08-12,31.281818389892575,31.568172454833984,30.64545440673828,31.568172454833984,52616.0,-0.004196167140423035,5.444595422694696,0.6116278217083709,74.67402032777673,83.54641819791449,-0.47876756459441694,-1.5282265028190345,-3.735446393717961,-6.807125173122294,35.38497544298546,0.9227180480957031,1.5451826110174451,1.2534103393554652,-0.7552346477591136,3.2620553264700405,0.24908784579817578,2.2577328329127546,-1.2749464995031836,44.791721304309796,-24.06820450425993,1.0043224935572876,8,-0.15909194946289062,-2.1500015258789062,-4.602273464202877,-6.036364555358883,4.431816101074222,2,0.07701252911311873,-1.5939315950225768,31.41363525390625,-1.595742686299341,31.881818771362305,4.568602929076847,31.02272605895996,0.07701252911311873
2487,2009-08-13,31.445453643798828,31.68181800842285,30.909090042114254,31.281818389892575,64901.0,0.0052310019790642315,1.4285722849315836,-0.571443796126081,73.99563146990177,81.8051037818916,-0.5442993772382785,-1.525191001435985,-3.810369768632345,-6.833085110936494,34.94490518966706,0.7727279663085973,1.567050601741876,1.2615910530090346,-0.6756499956648341,3.1988321016829033,0.29297052867210027,2.230211577345969,-1.214723654362441,54.166666666666885,-13.288501730368807,0.968620524336934,8,-0.3227272033691442,-2.31363677978516,-4.7420454025268555,-6.199999809265137,3.3272743225097656,3,0.08557390743466464,5.444595422694696,31.281818389892575,-1.5939315950225768,31.41363525390625,-1.595742686299341,31.881818771362305,0.08557390743466464
2488,2009-08-14,32.627273559570305,33.459091186523445,31.45000076293945,31.45000076293945,148899.0,0.03758317272692735,-2.413126387246284,7.194493659082254,79.66851637920146,80.67008090900818,-1.5467369309385148,-2.552183160311351,-4.925136033110412,-7.865621188387269,35.30162781524593,2.0136375427246165,1.6053333459394281,2.262047290801995,0.12283152019051613,4.401263061413474,1.1924394054962555,3.331655176107734,-2.1950712809916197,70.43621149220786,3.0539952500811722,1.0696078853057396,8,-0.8977279663085831,-2.8568191528320206,-6.2636380195617605,-7.381819725036614,2.1454544067382884,4,0.047924224404785276,1.4285722849315836,31.445453643798828,5.444595422694696,31.281818389892575,-1.5939315950225768,31.41363525390625,0.047924224404785276
2489,2009-08-17,30.43180847167969,32.59090805053711,30.19090843200684,32.59090805053711,133686.0,-0.06728925982375367,1.2231486143870496,-1.8339840902094868,58.45065106471807,77.71164613132538,0.6891302215173631,-0.26468075767863297,-2.6827897822379363,-5.526462143330523,34.99353070820238,2.436365127563466,1.4351841196982562,-0.00046281814574911095,-2.0538453989166605,2.052919762625166,-1.0271541085312066,1.0262284722397084,3.0272827148437536,7.371070033948665,-59.42127000171853,1.0266912903854573,8,1.3931913375854528,-0.5931720733642543,-4.068172931671146,-5.186354637146,4.259101867675778,0,0.11142678999327593,-2.413126387246284,32.627273559570305,1.4285722849315836,31.445453643798828,5.444595422694696,31.281818389892575,0.11142678999327593
2490,2009-08-18,30.79090881347656,30.909090042114254,30.409090042114254,30.45454406738281,58440.0,0.01180016436193898,-1.3404251519994286,-0.15578936209683858,60.45094590168086,75.10793612335927,0.41977916725879183,-0.520138864319243,-2.980344772128543,-5.735999075413741,34.63619499305096,0.5,1.3405731158726617,0.2759101867675753,-1.689055008925063,2.2408753824602172,-0.7065724110787457,1.2583927846138963,2.6681823730468857,18.358838123128923,-49.55940740775131,0.9824825978463203,8,1.0340909957885849,-0.4636363983154226,-4.427273273468014,-5.5454549789428675,3.709091186523441,1,0.1259223019030058,1.2231486143870496,30.43180847167969,-2.413126387246284,32.627273559570305,1.4285722849315836,31.445453643798828,0.1259223019030058
2491,2009-08-19,30.4818172454834,30.88635444641113,30.0,30.80908966064453,99051.0,-0.010038403538705443,2.6793308076309863,-0.9729688350571584,50.20833667229557,71.48448825182416,0.7986003771495227,-0.10396755203546348,-2.629614895251585,-5.281977710364771,34.88248475201799,0.8863544464111293,1.2173615278855436,-0.10454502105712749,-1.945968284273178,1.7368782421589195,-1.0252566526651528,0.8161666105508978,2.911910285949716,13.929012549901824,-49.09059722216351,0.9207116316080239,8,1.2477283477783239,-0.15454483032226207,-4.0556817054748535,-5.236363410949707,3.172727584838867,2,0.139874719444679,-1.3404251519994286,30.79090881347656,1.2231486143870496,30.43180847167969,-2.413126387246284,32.627273559570305,0.139874719444679
2492,2009-08-20,31.154544830322266,31.16818046569824,30.495445251464844,30.5,76333.0,0.02206979916653573,-1.0273663154627335,-2.0,54.91803191942519,68.46965960113224,0.16216743252579136,-0.657921580642622,-3.245580978839392,-5.806134163699593,35.043690626804455,0.6863632202148402,1.1582262349858574,0.4713644027709947,-1.2679594981868831,2.2106883037288725,-0.39829754770794423,1.3410263532499336,2.103433599853524,33.377114625377644,-27.2759296521306,0.869661950478939,8,0.5750007629394567,-0.6068181991577113,-4.596590518951416,-5.909090995788574,2.663635253906257,3,0.14633786773245472,2.6793308076309863,30.4818172454834,-1.3404251519994286,30.79090881347656,1.2231486143870496,30.43180847167969,0.14633786773245472
2493,2009-08-21,31.85000038146973,31.85000038146973,30.92272758483887,31.0,92136.0,0.022322763979866878,1.1818173658405051,1.2986129323658882,57.86683052393944,65.35851018612024,-0.4510289742905016,-1.2306754711369017,-3.8668174053322097,-6.3550143192398245,34.967407020747416,0.9272727966308594,1.1302151569229686,1.0488654136657765,-0.6698623780867514,2.7675932054183043,0.18950151778951252,1.9082293095420404,1.277658911499028,71.40355216721083,12.895659219657183,0.8593638958762645,8,-0.12045478820800781,-1.3022737503051758,-4.860228061676029,-6.481819152832035,2.2136363983154332,4,0.09176538618000452,-1.0273663154627335,31.154544830322266,2.6793308076309863,30.4818172454834,-1.3404251519994286,30.79090881347656,0.09176538618000452
2494,2009-08-24,32.536361694335945,32.69091033935547,31.85000038146973,31.85454559326172,57724.0,0.021549805483378925,-1.4342220774416685,0.802136229510041,62.32121292695634,63.61713079843282,-1.1563855809617003,-1.7715910947799571,-4.45099024315628,-6.898175510270235,34.90619331104421,0.8409099578857386,1.101360663449114,1.5852268218994219,-0.1914042633021822,3.361857907101026,0.6969112792986216,2.473542364500222,0.4661912269140629,94.25664085647158,36.292684970353484,0.8883155426008017,8,-0.8068161010742223,-1.647726058959961,-5.478407382965095,-7.099998474121101,1.1000022888183594,0,0.06873436842700098,1.1818173658405051,31.85000038146973,-1.0273663154627335,31.154544830322266,2.6793308076309863,30.4818172454834,0.06873436842700098
2495,2009-08-25,32.299999237060554,32.536361694335945,32.09090805053711,32.26363754272461,49230.0,-0.007264563244529509,-1.3333133517164582,0.05333064777827254,60.248103351500184,62.014251134402095,-0.8728607651496745,-1.3634892775740894,-4.09886498701259,-6.538129606482315,35.31855568237166,0.44545364379883523,1.0775721614740164,1.1954552650451724,-0.483246018461692,2.874156548552037,0.3561046232917384,2.0348059067986064,0.5824515673394544,85.47290496536772,28.53324805966855,0.8393506417534324,8,-0.5704536437988317,-1.4113636016845703,-5.151135921478279,-6.7727270126342844,0.6863632202148366,1,0.07402201729935709,-1.4342220774416685,32.536361694335945,1.1818173658405051,31.85000038146973,-1.0273663154627335,31.154544830322266,0.07402201729935709
2496,2009-08-26,31.863636016845703,32.422725677490234,31.154544830322266,32.299999237060554,67199.0,-0.013509697539378696,2.7200085042577236,-12.000629458663399,54.9486668169024,59.897921728513275,-0.38586536309058417,-0.7587487561861472,-3.540484057695359,-5.998960777355304,35.72011328520476,1.2681808471679688,0.9265623437977553,0.6275011062622085,-0.8312995788298423,2.0863017913542627,-0.10189923628381692,1.3569014488082338,0.9035167553783054,62.318948860872105,6.8544993696256995,0.7294003425460268,8,-0.13409042358398082,-0.9750003814697195,-4.69204568862915,-6.313636779785156,0.495452880859375,2,0.08273895614927618,-1.3333133517164582,32.299999237060554,-1.4342220774416685,32.536361694335945,1.1818173658405051,31.85000038146973,0.08273895614927618
2497,2009-08-27,31.19090843200684,31.85454559326172,30.990909576416016,31.67727279663086,84586.0,-0.02111270617336969,1.0540511115294673,1.1145860652154647,50.927319191897965,56.704455374368436,0.2759800799158789,-0.029540599774936283,-2.7390242506490985,-5.220344380338123,35.21512560989226,0.8727264404296875,0.8118773440402407,-0.0820446968078592,-1.4942115200180446,1.3301221264023297,-0.7881281084129519,0.6240387147972335,1.465558229328206,15.167032168079622,-36.83218165636109,0.7060834116050939,8,0.15454673767089488,-0.14090824127197266,-4.003408908843998,-5.640909194946293,0.46818161010741477,3,0.07898572122982284,2.7200085042577236,31.863636016845703,-1.3333133517164582,32.299999237060554,-1.4342220774416685,32.536361694335945,0.07898572122982284
2498,2009-08-28,31.295454025268555,31.51818084716797,30.945453643798828,31.19090843200684,91349.0,0.003351796998462442,1.0826472648582666,-0.21495323437713892,46.47348437051907,55.373659075012995,-0.04174092722093903,-0.07076962490711125,-2.71770927839615,-5.211076524509238,34.421421689571915,0.5727272033691406,0.7240546372640928,-0.019999122619630327,-1.3774074705151946,1.337409225275934,-0.6987032965674125,0.6587050513281518,1.2547539696130912,20.052080487628974,-26.251365739639436,0.6787041739477825,8,0.05000114440917969,-0.12954521179198508,-4.010226726531982,-5.681818008422852,0.5045452117919957,4,0.08060998434223299,1.0540511115294673,31.19090843200684,2.7200085042577236,31.863636016845703,-1.3333133517164582,32.299999237060554,0.08060998434223299
2499,2009-08-31,31.613636016845703,32.0,31.09090805053711,31.27272605895996,50921.0,0.01016703548445852,-1.5806462092396822,3.2608735313436124,51.22494629805898,54.3485480079439,-0.19517567333206642,-0.3288426823338497,-2.867544063301903,-5.421874514347124,33.708769001857306,0.9090919494628906,0.635518136217982,0.249319171905519,-1.0751185741679237,1.5737569179789652,-0.41289970113120233,0.9115380449422403,0.8345636582406755,42.000062343093035,-2.8479111520068443,0.6622188730367223,8,-0.26818084716796875,-0.3840904235839808,-3.825000286102295,-5.586363792419434,0.4999999999999929,0,0.07749822771521586,1.0826472648582666,31.295454025268555,1.0540511115294673,31.19090843200684,2.7200085042577236,31.863636016845703,0.07749822771521586
2500,2009-09-01,31.363636016845703,32.127273559570305,31.32727241516113,31.61818122863769,107719.0,-0.007907979957344491,-3.8889005449193,-0.7466640557249455,50.49395817845324,54.38028373085031,0.16160364074604416,-0.011408724436108741,-2.4410110280193713,-5.07312796792387,33.67762199699734,0.8000011444091761,0.3709457897594248,-0.04386262893676829,-1.30442276983608,1.2166975119625434,-0.6741426993864224,0.5864174415128858,0.9866356712372237,28.307743158307897,-15.863792072048401,0.6302800704496556,9,0.22954177856445312,-0.13409042358398082,-3.470454692840576,-5.15000057220459,2.1727256774902415,1,0.07246379103136813,-1.5806462092396822,31.613636016845703,1.0826472648582666,31.295454025268555,1.0540511115294673,31.19090843200684,0.07246379103136813
2501,2009-09-02,31.45000076293945,31.58636283874512,31.186363220214844,31.45454406738281,77814.0,0.002753658601552411,1.98305880344785,0.017848713049342723,50.027710902752375,53.83691472899777,0.2536975303112712,-0.03023043580630258,-2.4278200056565424,-5.062289729692896,33.58267852604151,0.399999618530277,0.383931330964117,-0.0013615608215360453,-1.1991040866102018,1.1963809649671298,-0.6002328237158672,0.5975097020727986,0.8062600576201611,42.69238590477293,-0.20595791447531298,0.5988712628943335,9,0.3568181991577184,-0.22045516967772727,-3.4465923309326136,-5.2272739410400355,3.154544830322269,2,0.04885092709270711,-3.8889005449193,31.363636016845703,-1.5806462092396822,31.613636016845703,1.0826472648582666,31.295454025268555,0.04885092709270711
2502,2009-09-03,31.55908966064453,31.959089279174805,31.32727241516113,31.45454406738281,79751.0,0.0034686453118828453,-2.518999713171739,-23.010915197313963,42.51115765781189,52.130728854983595,0.2324753474245469,-0.10307612519905973,-2.4319813706161106,-5.076546259740418,33.04345651274139,0.6318168640136754,0.3559676475795719,0.08136329650879048,-1.1006036469068405,1.2633302399244215,-0.509620175199025,0.672346768216606,0.6069207270926924,51.922971398322495,11.99129077606461,0.5909834717078154,9,0.2590923309326172,-0.20454406738280895,-3.327272415161133,-4.931817054748535,3.200000762939453,3,0.025349249476551927,1.98305880344785,31.45000076293945,-3.8889005449193,31.363636016845703,-1.5806462092396822,31.613636016845703,0.025349249476551927
2503,2009-09-04,32.26363754272461,32.68181610107422,31.57272720336914,31.57272720336914,125188.0,0.02232472132929364,-2.210514692079197,6.608698825074576,66.23697449100004,52.565813473210675,-0.45508472560551283,-0.7482547877677206,-3.0288712678297465,-5.699999795503576,32.72478279003439,1.1227264404296875,0.4718707443630201,0.7238656044006362,-0.4874499788174944,1.9351811876187668,0.11820781279156733,1.3295233960097015,-2.2636375427246094,73.71447342865433,28.43870140339081,0.6056577916090654,9,-0.45000267028808594,-0.5340919494628871,-3.363637924194336,-4.895455360412598,2.1681785583496094,4,-0.018737735316106008,-2.518999713171739,31.55908966064453,1.98305880344785,31.45000076293945,-3.8889005449193,31.363636016845703,-0.018737735316106008
2504,2009-09-07,33.18181610107422,33.63181686401367,32.38181686401367,32.422725677490234,113091.0,0.02845861868903432,-1.9729766511370492,1.0986815225433142,69.28151987458256,53.56952642021983,-1.4215703751050839,-1.6485702409443412,-3.8262097954544885,-6.547251607732136,31.925923327465334,1.3681793212890625,0.5293321938668427,1.5770442962646491,0.16548157929072005,2.9886070132385782,0.8712629377776864,2.2828256547516155,-3.128179779052733,81.59847502811745,31.558087732859597,0.7057813584869647,9,-0.8931808471679688,-1.3659076690673828,-4.099998474121094,-5.6318159103393555,1.5590934753417969,0,-0.04164379851315414,-2.210514692079197,32.26363754272461,-2.518999713171739,31.55908966064453,1.98305880344785,31.45000076293945,-0.04164379851315414
2505,2009-09-08,33.57272720336914,34.222728729248054,33.09545516967773,33.272727966308594,99009.0,0.011780883273663445,-2.4444502724596826,0.39520882853998424,74.60203960490433,55.7532345077756,-1.8025126636390425,-1.9704605048813946,-4.086316238151472,-6.848203019331336,31.12792060625329,1.1272735595703267,0.519838366773449,1.860000801086425,0.2013615007413776,3.5186401014314725,1.0306811509138996,2.6893204512589506,-3.375963659667967,78.59277732061065,22.99376721211832,0.8293196501725244,9,-0.9886360168457031,-1.4613628387451172,-4.490909576416016,-6.022727012634277,1.5772743225097656,1,-0.04346060949070052,-1.9729766511370492,33.18181610107422,-2.210514692079197,32.26363754272461,-2.518999713171739,31.55908966064453,-0.04346060949070052
2506,2009-09-09,33.69091033935547,34.10908889770508,33.22271728515625,33.57272720336914,85619.0,0.0035202125603448486,-1.1666301454167385,0.3939447884744987,72.1428761730952,58.11051861679752,-1.8262929351119297,-2.00152585270709,-4.093216835559218,-6.863794109216659,31.265151231180187,0.8863716125488281,0.4106455303758061,1.857729339599608,-0.006334942880492633,3.7217936220797085,0.9256971983595577,2.7897614808396582,-3.252588884521483,81.63265709431735,22.263419774831235,0.9320321412400497,9,-1.1068191528320312,-1.5795459747314453,-4.5284104347229,-6.1409101486206055,1.4818153381347656,2,-0.004587250491685069,-2.4444502724596826,33.57272720336914,-1.9729766511370492,33.18181610107422,-2.210514692079197,32.26363754272461,-0.004587250491685069
2507,2009-09-10,34.136363983154304,34.5,33.66363525390625,34.08636474609375,121969.0,0.013221775229934618,1.1520536717756935,0.4230657499758517,70.87137888898677,60.821395785516145,-2.022704058390339,-2.355831479244472,-4.4103925020871735,-7.213765422389038,31.39902712982131,0.83636474609375,0.3469703377210678,2.1686374664306705,0.05117802726047671,4.286096905600868,1.1099077468455718,3.227367186015769,-3.470978091855475,87.57765189277123,28.502530971580363,1.0587297195850984,9,-1.3409099578857493,-1.886363983154304,-4.915909767150886,-6.586363792419441,1.0363616943359304,3,0.013715040369807863,-1.1666301454167385,33.69091033935547,-2.4444502724596826,33.57272720336914,-1.9729766511370492,33.18181610107422,0.013715040369807863
2508,2009-09-11,34.19091033935547,34.209091186523445,33.704544067382805,34.0,42266.0,0.0015978959044402608,3.4400281983280894,3.818265049209803,67.07320145456599,62.582313025128045,-1.814110281247558,-2.410832394958355,-4.316090986114645,-7.175897596083338,30.46368377512812,0.5045471191406392,0.37663029933224834,2.1450019836425795,-0.18026245053538048,4.470266417820536,0.9823697665536031,3.3076342007315596,-3.2187553193605467,85.40779333980467,29.511288314139406,1.1626322170889787,9,-1.3477287292480469,-1.9409103393554688,-4.70909309387207,-6.356820106506348,1.0363616943359375,4,0.016617869445099576,1.1520536717756935,34.136363983154304,-1.1666301454167385,33.69091033935547,-2.4444502724596826,33.57272720336914,0.016617869445099576
2509,2009-09-14,33.82272720336914,33.94545364379883,33.03181838989258,33.636363983154304,60468.0,-0.010768450805550223,3.231594197777346,0.9761819126403336,65.29680102823264,64.2270733417702,-1.2288391932096303,-1.8715395604927032,-3.7982178599973864,-6.736679695652164,30.736867697418933,1.1590919494628906,0.5006666702383171,1.6072729110717745,-0.7169433150119247,3.93148913715547,0.4451647980299285,2.769381024113624,-2.5683445849738114,53.86995777849951,1.6438372478733072,1.162108113041848,9,-0.9795455932617188,-1.5727272033691406,-4.340909957885742,-5.9886369705200195,0.777271270751946,0,0.018008272781870893,3.4400281983280894,34.19091033935547,1.1520536717756935,34.136363983154304,-1.1666301454167385,33.69091033935547,0.018008272781870893
2510,2009-09-15,34.66817092895508,34.91363525390625,33.8272705078125,33.8272705078125,100571.0,0.02499632038843158,-1.5838130622354687,4.512158676874123,76.03369261069932,67.11662686487541,-1.7391273317391196,-2.5419416569635302,-4.498645547486564,-7.504144889597065,31.224538704700567,1.0909080505371094,0.7026158628426984,2.2588535308837905,-0.20751994424794873,4.725227006015533,1.0256667933179173,3.49204026844966,-3.154138920031375,86.95599292124378,34.5191539688092,1.2331867375658712,9,-1.5477170944213867,-2.211353302001953,-4.845443725585934,-6.493170738220211,0.16364669799804688,1,0.002098139172383773,3.231594197777346,33.82272720336914,3.4400281983280894,34.19091033935547,1.1520536717756935,34.136363983154304,0.002098139172383773
2511,2009-09-16,34.74545288085937,34.900001525878906,33.81818008422852,34.54545211791992,125584.0,0.0022291903447304584,3.2499531684362473,0.23784119725816508,87.09675107700916,72.07058168923066,-1.4525398471021376,-2.406824140772379,-4.409146100022284,-7.4770226919421034,32.21147897749469,1.0818214416503835,0.8539400177034722,2.122953701019277,-0.3787334677198615,4.624640869758419,0.8721101166497078,3.3737972853888465,-2.8914605474374113,91.0627661881948,32.510696292105735,1.2508435843695709,9,-1.5022716522216726,-2.288635253906243,-4.805681228637692,-6.515908241271969,-0.6136436462402273,2,0.011643211167997158,-1.5838130622354687,34.66817092895508,3.231594197777346,33.82272720336914,3.4400281983280894,34.19091033935547,0.011643211167997158
2512,2009-09-17,35.7136344909668,35.81818008422852,34.51363754272461,34.536361694335945,109437.0,0.02786498749713462,-1.1338350040090093,5.886341528543537,89.06750329132558,74.60730711148905,-1.977365274990099,-3.178922583058011,-5.182082897995521,-8.330989454713716,33.22066584025977,1.3045425415039134,1.0773239051551542,2.8631808280944853,0.10680844505765918,5.619553211131308,1.4849946365760758,4.241367019612898,-3.553677865496411,96.24795325480379,31.46988982128137,1.3781861915184115,9,-1.6136360168457031,-2.804544448852539,-5.586362838745121,-7.484089851379398,-2.0727272033691406,3,-0.015145722948286755,3.2499531684362473,34.74545288085937,-1.5838130622354687,34.66817092895508,3.231594197777346,33.82272720336914,-0.015145722948286755
2513,2009-09-18,34.772727966308594,35.59545516967773,34.72727203369141,35.45454406738281,90239.0,-0.026345863087560928,-1.2470602174106262,-0.579148777603166,75.1629395417578,75.26079818561963,-0.7186934138430559,-2.116331096576296,-4.055770138713122,-7.282212041970109,33.82754173135013,0.9863624572753835,1.3025988273789295,1.7761379241943374,-1.0654947160124948,4.617770564401166,0.35532160409092484,3.1969542442977534,-2.1737845257872337,62.47966945407334,-4.965691600215159,1.4208163201034145,9,-0.3477287292480469,-1.863637924194336,-4.645456314086918,-6.543183326721195,0.04545211791992898,4,0.01150320192218457,-1.1338350040090093,35.7136344909668,3.2499531684362473,34.74545288085937,-1.5838130622354687,34.66817092895508,0.01150320192218457
2514,2009-09-21,34.772727966308594,35.0,34.38181686401367,34.772727966308594,44391.0,0.0,1.720014099164121,-0.0,78.28055845110134,75.66952250186375,-0.5244408240281686,-2.0450483891396374,-3.9020029546777018,-7.183552124284489,33.79346595576581,0.6181831359863281,1.6138417010181954,1.6643196105957045,-1.275370683958748,4.604009905150157,0.19447446331847829,3.134164757872931,-1.787476128542373,47.72739410400355,-23.649577466031005,1.4698451472772267,9,-0.3477287292480469,-1.863637924194336,-4.02272796630859,-5.936364173889157,-0.9954566955566477,0,0.013071855271844735,-1.2470602174106262,34.772727966308594,-1.1338350040090093,35.7136344909668,3.2499531684362473,34.74545288085937,0.013071855271844735
2515,2009-09-22,34.69091033935547,34.92727279663086,34.509090423583984,34.72727203369141,52196.0,-0.0023529251726351896,-1.0909038890690266,-100.0,76.90567835112404,76.19872274386697,-0.2987447121796123,-1.8708447886311816,-3.667715386195084,-7.0218544689789155,33.75754868292663,0.418182373046875,1.7147800876070818,1.462956428527832,-1.5322472746817724,4.458160131737436,-0.034645423076973714,2.9605582801326342,-1.365707112013773,43.6365127563473,-30.07305048884514,1.4976018516048029,9,-0.2659111022949219,-1.781820297241211,-3.8590922355651784,-5.854546546936032,-1.6000022888183594,1,-0.0026206249517541913,1.720014099164121,34.772727966308594,-1.2470602174106262,34.772727966308594,-1.1338350040090093,35.7136344909668,-0.0026206249517541913
2516,2009-09-23,34.5,34.622726440429695,34.372726440429695,34.54545211791992,77034.0,-0.005503180443751199,1.4999904632930379,1.2499999999997558,74.08787267148669,76.55611094192251,0.02123791806808839,-1.5518625284337588,-3.3389427480628484,-6.740912032650144,34.75779313455016,0.31818389892577414,1.7207188501141104,1.1402278900146499,-1.8341409328036207,4.114596712832924,-0.34695652139448896,2.627412301423785,-0.8756395498318881,8.805094519379741,-64.86534779398319,1.4871844114091364,9,-0.07500076293945312,-1.5909099578857422,-3.423863887786858,-5.663636207580563,-0.045455932617194605,2,0.009617902230525388,-1.0909038890690266,34.69091033935547,1.720014099164121,34.772727966308594,-1.2470602174106262,34.772727966308594,0.009617902230525388
2517,2009-09-24,33.654544830322266,34.09090805053711,33.35454559326172,33.98181915283203,100254.0,-0.024505946947180668,1.7000076930070567,7.200419639110365,61.13535970994523,75.89635074807576,0.8841358760319267,-0.5400637987973766,-2.3734507592490104,-5.795782366357898,35.50905222142311,1.1454544067382812,1.6380092401908541,0.171590900421144,-2.6232192554541953,2.9664010562964833,-1.2258141775165257,1.5689959783588137,2.163635253906257,13.387386988650817,-57.787484928635024,1.3974050779376694,9,0.7704544067382812,-0.49773216247558594,-2.6261358261108363,-4.8181810379028285,0.7999992370605398,3,0.014181276457700509,1.4999904632930379,34.5,-1.0909038890690266,34.69091033935547,1.720014099164121,34.772727966308594,0.014181276457700509
2518,2009-09-25,33.81818008422852,34.04545211791992,33.636363983154304,33.654544830322266,56038.0,0.004862203744880889,-3.09094377050453,-0.4999941720187179,55.79470463224843,74.84056225963306,0.7398743551267302,-0.5323038063618029,-2.4340671213366107,-5.857344202564121,36.35261481548012,0.4090881347656179,1.5857035811323783,0.20908985137940306,-2.3909543380597995,2.8091340408186056,-1.0909322433401982,1.5091119460990043,1.9507273101806604,28.17668414683383,-39.957927819689154,1.3000220947196015,9,0.7681827545165945,-0.4477262496948242,-2.6795439720153844,-4.981816291809086,0.24999237060546164,4,-0.005241937803552532,1.7000076930070567,33.654544830322266,1.4999904632930379,34.5,-1.0909038890690266,34.69091033935547,-0.005241937803552532
2519,2009-09-28,34.06363677978516,34.272727966308594,33.42727279663086,34.01818084716797,77236.0,0.0072581284665613754,2.6470462399210137,0.27778813875422753,54.59184073978136,72.4581342739755,0.5947262506276871,-0.6164049162838054,-2.5744593570048195,-5.989264250380479,36.95098457251251,0.8454551696777344,1.5215807529196823,0.3320465087890696,-2.0974104951596786,2.761503512737818,-0.882681993185308,1.5467750107634473,1.656983378601069,45.08672483088036,-20.82756223193533,1.2147285019743748,9,0.5227260589599538,-0.6818199157714915,-2.925000667572025,-5.227272987365726,-0.7818183898925852,0,0.02215099078590277,-3.09094377050453,33.81818008422852,1.7000076930070567,33.654544830322266,1.4999904632930379,34.5,0.02215099078590277
2520,2009-09-29,33.636363983154304,34.0,33.30908966064453,33.72727203369141,97753.0,-0.012543369910649749,1.1714313117810806,-1.9999160792209025,49.517676861374746,68.28268158334946,0.9613405674830133,-0.010682619969202278,-2.0463861894281727,-5.451818925859612,37.43352800245907,0.7545471191406321,1.480774193116659,-0.20886268615721804,-2.3697269095823827,1.9520015372679467,-1.2892947978698004,0.8715694255553643,2.036934683929438,24.913608353999976,-37.400848171906034,1.0804321117125828,9,0.9272708892822195,-0.2545471191406321,-2.327273368835449,-4.800000190734867,1.4363632202148366,1,0.004189135534037325,2.6470462399210137,34.06363677978516,-3.09094377050453,33.81818008422852,1.7000076930070567,33.654544830322266,0.004189135534037325
2521,2009-09-30,32.98636245727539,33.5,32.67727279663086,33.454544067382805,76399.0,-0.019324369489057913,1.9430756739422637,5.150056648902612,40.186180844650025,62.851423533718844,1.4925294460955172,0.8014095075416776,-1.298421451633967,-4.677322828886616,37.8340174053744,0.9590911865234446,1.4594159964804732,-0.9356822967529297,-2.830931628593163,0.9595670350873036,-1.8833069626730463,0.01194236916718694,2.592367849550783,19.37313354326115,-38.10384486015488,0.9476246659201153,9,1.1500015258789062,0.39545440673828125,-1.6772718429565359,-4.1499986648559535,2.0136375427246094,2,0.003169358045984172,1.1714313117810806,33.636363983154304,2.6470462399210137,34.06363677978516,-3.09094377050453,33.81818008422852,0.003169358045984172
2522,2009-10-01,32.35908889770508,32.909088134765625,32.272727966308594,32.81818008422852,87406.0,-0.019016148275905587,-1.0143938753577337,0.9805835526476904,35.75969581207822,58.47328534153222,1.7812354966492023,1.5723027846500912,-0.5837291863934055,-3.935051024930271,37.80373485169708,0.7136344909667969,1.273512614906899,-1.6029558181762695,-3.3129347000554645,0.10702306370292547,-2.457945259115867,-0.747966377236672,3.045553958509373,4.318046569824219,-47.575878024807174,0.8549894409395972,10,1.2772750854492188,1.0227279663085938,-1.0499982833862234,-3.522725105285641,3.622730255126953,3,0.06475630931086984,1.9430756739422637,32.98636245727539,1.1714313117810806,33.636363983154304,2.6470462399210137,34.06363677978516,0.06475630931086984
2523,2009-10-02,31.659090042114254,32.06363677978516,31.545454025268555,31.91818046569824,158514.0,-0.021632217699444234,-1.130850137650358,0.5643550370591862,34.00536872552412,53.553819816468085,2.2273466724728017,2.3449131543225157,0.18856452868643458,-3.122956899259929,37.1114692339818,0.8136348724365234,1.001524421327062,-2.272727298736573,-4.12460380694267,-0.42085079053047636,-3.1986655528396177,-1.3467890446335282,3.4949996229077307,4.166652096648742,-45.51607857407087,0.925938254103047,10,1.5772733688354528,1.7227268218994176,-0.46136236190795543,-2.822726249694817,4.649999618530277,4,0.08829862202450922,-1.0143938753577337,32.35908889770508,1.9430756739422637,32.98636245727539,1.1714313117810806,33.636363983154304,0.08829862202450922
2524,2009-10-05,31.79999923706055,31.81818008422852,31.513635635375977,31.659090042114254,105554.0,0.0044508289644096255,2.435921713775308,-0.5438610698037643,26.33170628517405,47.9344895869181,1.8108396001243214,2.2083995922810153,0.12161279049777107,-3.158087331817576,35.81797367982721,0.3045444488525426,0.5799581755237497,-2.062727260589593,-4.123720737609549,-0.0017337835696338288,-3.0932239990995747,-1.0322305220796117,2.9932268639860915,11.517362690639931,-32.0687432268401,1.0304967385099795,10,1.2681818008422816,1.654544830322262,-0.5443172454833984,-2.9636354446411133,3.1500015258788956,0,0.0713262035280191,-1.130850137650358,31.659090042114254,-1.0143938753577337,32.35908889770508,1.9430756739422637,32.98636245727539,0.0713262035280191
2525,2009-10-06,32.113636016845696,32.404544830322266,31.72727203369141,31.81818008422852,207104.0,0.009862792053769054,-1.8380996531163853,2.096782489813969,29.097487996238357,42.93555795633495,1.221638521166959,1.8760317443207484,-0.10307926179772409,-3.3794502729107023,34.21048372198878,0.6772727966308558,0.2861217299762657,-1.6761359214782772,-3.878781106290681,0.5265092633341268,-2.7774585138844756,-0.5748133290720787,2.286039228320469,30.20595778676722,-7.0700298993129636,1.1013225924062018,10,0.7795457839965891,1.3886356353759837,-0.8261356353759695,-3.277272224426259,3.0136375427246094,1,0.03637652156342841,2.435921713775308,31.79999923706055,-1.130850137650358,31.659090042114254,-1.0143938753577337,32.35908889770508,0.03637652156342841
2526,2009-10-07,33.536361694335945,34.19091033935547,32.868179321289055,32.868179321289055,177780.0,0.044302852431407524,-2.9591915962547897,2.261529721634174,33.872053358290046,39.90630169503993,-0.3935390842119233,0.4649734394724234,-1.4184941675210396,-4.718981889932792,33.03828604847251,2.0772743225097727,-0.010401550396522907,-0.24568281173705486,-2.450871261503252,1.959505638029139,-1.3482770366201535,0.8569114131460438,-2.022726058959968,75.55168156459233,43.84597487457582,1.1025942248830976,10,-0.6431798934936594,-0.03409004211426492,-2.125000000000007,-4.6999979019165075,2.586364746093743,2,0.045811931629204716,-1.8380996531163853,32.113636016845696,2.435921713775308,31.79999923706055,-1.130850137650358,31.659090042114254,0.045811931629204716
2527,2009-10-08,34.60454559326172,34.60454559326172,33.636363983154304,34.06363677978516,87902.0,0.03185151414639531,2.5798329995204115,0.8095227220826394,48.777260506634825,39.12658568108286,-1.4670721233366422,-0.5969426218654377,-2.404160559608407,-5.688932114234149,31.694422010048523,1.0681838989257741,-0.28330848684761634,0.7990920066833525,-1.431724342159228,3.0299083555259365,-0.3163161677379378,1.9145001811046427,-3.0373644638061528,100.0,69.20502242921017,1.115408174421292,10,-1.545454978942871,-1.0318193435668945,-3.0863633155822754,-5.768181800842282,1.7409095764160085,3,0.011427816778362354,-2.9591915962547897,33.536361694335945,-1.8380996531163853,32.113636016845696,2.435921713775308,31.79999923706055,0.011427816778362354
2528,2009-10-09,34.759090423583984,35.25454330444336,34.47727203369141,34.59090805053711,82835.0,0.004466026866492223,-2.931028495360204,0.31092555502271274,49.903029809857046,38.605606688869045,-1.6473492409403292,-0.7449313176236032,-2.472397670067423,-5.745234359325202,30.423172403495197,0.777271270751946,-0.535593333738781,0.9252278327941923,-1.3404556306726079,3.190911296260996,-0.20761389893920779,2.0580695645275924,-3.070414715576174,86.75581103067181,55.70250889918642,1.1328417317334012,10,-1.3750009536743164,-1.0931825637817383,-3.172726631164551,-5.465909004211422,1.5272712707519531,4,0.0351772360653726,2.5798329995204115,34.60454559326172,-2.9591915962547897,33.536361694335945,-1.8380996531163853,32.113636016845696,0.0351772360653726
2529,2009-10-12,34.43181610107422,35.04545211791992,34.29544448852539,34.909088134765625,74702.0,-0.009415503067586317,1.0000203450520833,-2.8378243512974053,48.21984122199828,38.46140272893833,-1.4107073451081575,-0.3896642040819387,-2.066993596666073,-5.316558765966825,29.96897536442502,0.7500076293945312,-0.6461960320341547,0.5674990653991685,-1.7138741283418781,2.8488722591402116,-0.5731875314713548,1.7081856622696918,-2.5291883372802744,76.67525006678179,45.26329270832566,1.1406865968705218,10,-1.0477266311645508,-0.7659082412719727,-2.6602258682250977,-4.693180084228512,1.2318191528320312,0,0.05452147961233278,-2.931028495360204,34.759090423583984,2.5798329995204115,34.60454559326172,-2.9591915962547897,33.536361694335945,0.05452147961233278
2530,2009-10-13,34.740909576416016,35.409088134765625,34.540908813476555,34.54545211791992,94400.0,0.008976972763633961,-7.488922044012908,-0.409530508176543,51.62876623014881,39.73280110510486,-1.728404229475089,-0.7304810163575155,-2.2883587318736147,-5.52708527392209,28.999943237593655,0.9772720336914062,-0.7187897727104371,0.8729556083679171,-1.414038336277855,3.159949553013689,-0.27054136395496897,2.016452580690803,-2.637166880183109,73.70316656758014,37.8027146637415,1.1434969723228856,10,-1.2795476913452148,-1.0750017166137695,-2.6886377334594727,-4.915910720825195,1.0590896606445312,1,0.006018586993628228,1.0000203450520833,34.43181610107422,-2.931028495360204,34.759090423583984,2.5798329995204115,34.60454559326172,0.006018586993628228
2531,2009-10-14,35.150001525878906,35.81818008422852,34.80908966064453,34.80908966064453,76333.0,0.011775510614166596,-4.919948975024659,1.7441742456770366,60.74461460538531,42.5089031932501,-2.0096435585417325,-1.1675733129780852,-2.6055044625211536,-5.838295096202241,28.07997706598536,1.077270507812507,-0.7947108368259492,1.2618201255798311,-1.0646671658563207,3.588307417015983,0.09857647986175522,2.425063771297907,-2.781831194563381,69.37512020281461,29.361750647764694,1.1632436457180768,10,-1.4840936660766602,-1.4840936660766602,-2.802273750305176,-5.029546737670895,0.5681800842285156,2,-0.0006465992979223234,-7.488922044012908,34.740909576416016,1.0000203450520833,34.43181610107422,-2.931028495360204,34.759090423583984,-0.0006465992979223234
2532,2009-10-15,35.172725677490234,35.422725677490234,34.47727203369141,35.0,64664.0,0.000646490771688768,1.810814795493058,0.506657864112434,59.933325761589586,45.389787308368476,-1.7782870147539285,-1.299526145292802,-2.5489224448420345,-5.7585274934382795,26.48212456860108,0.945453643798821,-0.8057640068162613,1.3115897178649902,-0.9368120866164205,3.559991522346401,0.18738881562428134,2.435790620105699,-2.45955437088341,57.61218109305142,15.436412000711684,1.124200902240706,10,-1.5068178176879883,-1.5068178176879883,-2.824997901916504,-5.052270889282223,0.4636383056640625,3,0.02700958611084925,-4.919948975024659,35.150001525878906,-7.488922044012908,34.740909576416016,1.0000203450520833,34.43181610107422,0.02700958611084925
2533,2009-10-16,35.172725677490234,35.25454330444336,34.454544067382805,35.0,96236.0,0.0,3.7567904734902604,1.0,58.437047664483195,48.957047461625045,-1.3717137879625199,-1.3365483566426803,-2.4676883437369526,-5.663994894818021,24.787930685861294,0.799999237060554,-0.6940492430562912,1.2915898323059096,-0.9976984228093073,3.580878087421123,0.1469457047483047,2.4362339598635145,-2.1490534931212437,57.61218109305142,15.151755431031276,1.1446441275576074,10,-1.3999996185302663,-1.5068178176879883,-2.649998664855957,-4.91363525390625,1.3090934753417969,4,0.03334201343792964,1.810814795493058,35.172725677490234,-4.919948975024659,35.150001525878906,-7.488922044012908,34.740909576416016,0.03334201343792964
2534,2009-10-19,35.227272033691406,35.31818008422852,34.92727279663086,35.172725677490234,42398.0,0.001550814022811986,2.3076935491678863,0.31579761037125376,62.82989416068715,52.705092591008246,-0.9934470030766391,-1.4285372394708489,-2.4663872572977397,-5.628973459639283,23.512504876189062,0.39090728759766336,-0.47582992791522827,1.323408985137938,-1.0117145440362165,3.6585325143120926,0.15584722055086075,2.4909707497250153,-1.9241490593364645,56.66673194039197,11.491591541946633,1.167561764587077,10,-0.8840923309326172,-1.5613641738891602,-2.6806812286376953,-4.968181610107422,1.1363639831542969,0,0.030064481281196542,3.7567904734902604,35.172725677490234,1.810814795493058,35.172725677490234,-4.919948975024659,35.150001525878906,0.030064481281196542
2535,2009-10-20,34.59999847412109,35.418182373046875,34.59999847412109,35.136363983154304,43926.0,-0.017806475590002924,-2.0508445645602387,-9.833205119239368,63.06106330001918,55.948315917867035,0.026381472459050315,-0.852112010191199,-1.7743105120713594,-4.917047707928045,22.016124418733558,0.8181838989257884,-0.174916426924014,0.7006810188293358,-1.62833760679041,3.0296996444490816,-0.4638282939805336,1.8651903316392051,-1.0453697887787854,10.666659206812227,-36.21192836908892,1.1645093128098725,10,0.1272735595703267,-0.9340906143188406,-2.0534076690673757,-4.340908050537102,1.2090911865234446,1,0.030740948748327446,2.3076935491678863,35.227272033691406,3.7567904734902604,35.172725677490234,1.810814795493058,35.172725677490234,0.030740948748327446
2536,2009-10-21,34.831817626953125,35.227272033691406,34.09545516967773,34.549999237060554,81766.0,0.006699975810849468,1.1101671710365022,-0.5254222822801193,71.38364551650417,58.46013647451919,-0.0026288505850260435,-1.1149623209966322,-1.9330471174689734,-5.076668000285295,20.420639829978747,1.131816864013679,0.1953922659178744,0.9159092903137207,-1.4357436001377266,3.2675621807651645,-0.25991715491200296,2.0917357355394444,-1.0508338017221988,55.4794559919068,3.084345092900911,1.1758264452257219,10,0.125,-1.165909767150879,-2.043181896209717,-4.365909576416016,-0.15909194946289062,2,0.02779589685719519,-2.0508445645602387,34.59999847412109,2.3076935491678863,35.227272033691406,3.7567904734902604,35.172725677490234,0.02779589685719519
2537,2009-10-22,34.13180923461914,34.786361694335945,34.13180923461914,34.54545211791992,46776.0,-0.020096809182656994,-2.164819152664328,-1.467763986085016,71.38352777397489,60.84685847053228,0.6965159797554819,-0.3977584663755849,-1.1718587929715127,-4.294443955205217,20.125568562888894,0.7000083923339844,0.5418377548205697,0.192037677764894,-2.1581337384372574,2.542209093967042,-0.9830480303361782,1.3671233858659662,-0.14710578348845615,2.748417424909317,-53.44440697254646,1.175085708101074,10,0.8250083923339844,-0.46590137481689453,-1.2818098068237305,-3.6659011840820312,1.0545539855957031,3,0.046477828484968065,1.1101671710365022,34.831817626953125,-2.0508445645602387,34.59999847412109,2.3076935491678863,35.227272033691406,0.046477828484968065
2538,2009-10-23,33.640907287597656,34.72727203369141,33.640907287597656,34.72727203369141,31170.0,-0.014382535178462552,-1.000000000000013,2.626334913403562,65.01109541308713,62.71255338065326,1.1310670249199575,0.08346077492600301,-0.6623192568295906,-3.7417810457789713,19.60371925489936,1.086364746093757,0.7636898353316042,-0.29000062942505167,-2.6434378062183725,2.063436547368269,-1.466719217821712,0.8867179589716088,2.1772727966308665,0.0,-59.28925924218103,1.1767185883966604,10,1.0886363983154297,0.025000572204589844,-0.13636302947998047,-2.7227268218994105,1.1318206787109375,4,0.05931637569989978,-2.164819152664328,34.13180923461914,1.1101671710365022,34.831817626953125,-2.0508445645602387,34.59999847412109,0.05931637569989978
2539,2009-10-26,34.81818008422852,35.44545364379883,34.049999237060554,34.049999237060554,188546.0,0.03499527484696863,-2.633140325960632,-0.7071113545704769,69.33070784559865,64.67943578236991,0.01605149887078028,-1.0902845958907221,-1.7361129545931107,-4.847860464854946,19.09777231693239,1.8045463562011719,0.8184783352377281,0.8495450019836497,-1.5368124626169077,3.235902466584207,-0.3436337303166255,2.042723734283925,0.956454544067384,65.23926595652516,2.1773452070160175,1.1931787323002783,10,-0.08863639831543679,-1.1522722244262766,-1.1511354446411204,-3.899999618530277,0.26818466186522727,0,0.047780758919018895,-1.000000000000013,33.640907287597656,-2.164819152664328,34.13180923461914,1.1101671710365022,34.831817626953125,0.047780758919018895
2540,2009-10-27,33.777271270751946,35.10454559326172,33.640907287597656,34.55454635620117,100382.0,-0.029895554878472064,-1.7878743842006597,-1.0118386683484555,51.8213075068911,63.687957215870554,1.0123529514099658,-0.04034669738588548,-0.613263627235618,-3.736370780201817,18.55564799742872,1.4636383056640625,0.8277420002492164,-0.19840917587281126,-2.5814659275849436,2.1846475758393176,-1.3899375517288775,0.9931191999832549,1.9546888107299978,7.556690504828895,-51.69775852441974,1.1915283758560646,10,0.7659091949462962,-0.11136341094969993,-0.11022663116454368,-2.827272415161122,0.9045448303222727,1,0.07657115713587292,-2.633140325960632,34.81818008422852,-1.000000000000013,33.640907287597656,-2.164819152664328,34.13180923461914,0.07657115713587292
2541,2009-10-28,33.09090805053711,34.540908813476555,32.954544067382805,33.92727279663086,152738.0,-0.020320268464349422,-1.8606530876171634,1.0760215549818803,37.855579734763324,61.23487432400097,1.5376139363830745,0.6896069073088285,0.15871841174654833,-2.9914106520506607,18.54218062577094,1.58636474609375,0.8588577677248068,-0.8899996757507296,-3.264362001611076,1.4843626501096168,-2.0771808386809028,0.2971814871794436,2.599230975067151,5.474465409961111,-46.61725780371523,1.187181162930173,10,1.109090805053711,0.5749998092651367,0.576136589050293,-2.0727272033691335,1.7636375427246094,2,0.08214285343745065,-1.7878743842006597,33.777271270751946,-2.633140325960632,34.81818008422852,-1.000000000000013,33.640907287597656,0.08214285343745065
2542,2009-10-29,34.454544067382805,34.459091186523445,32.990909576416016,33.204544067382805,121051.0,0.041208782024449775,1.3321234669639415,-1.4945632343282493,47.95356894397642,60.07004335505578,0.06860499065108172,-0.5365003408687912,-1.1233752809080428,-4.284731985191723,19.01007346108293,1.468181610107429,0.8680947802796481,0.3688635826110769,-1.8860992067265556,2.6238263719487094,-0.7586178120577429,1.4963449772798967,1.1261711598925999,60.21896636481819,11.995158608902322,1.1274813946688171,10,-0.2545452117919851,-0.7886362075805593,-0.787499427795403,-2.94772720336913,0.6818199157714986,3,0.006332448041707739,-1.8606530876171634,33.09090805053711,-1.7878743842006597,33.777271270751946,-2.633140325960632,34.81818008422852,0.006332448041707739
2543,2009-10-30,34.454544067382805,34.93181610107422,34.31818008422852,34.54545211791992,102661.0,0.0,-2.3750013113035284,-0.07272644042969319,50.15974920608018,58.66224947121056,-0.04915126670854164,-0.33342896557809354,-1.0625717718206076,-4.20963906122233,20.10599966951918,0.613636016845696,0.7646613691812902,0.229090881347652,-1.7181102202053182,2.176291982900622,-0.7445096694288296,1.2026914321241335,1.0211243134968981,60.21896636481819,14.949899573086917,0.9736005507764844,10,-0.2545452117919851,-0.7886362075805593,-0.6636381149291921,-2.94772720336913,0.8681831359863352,4,0.02124013457849916,1.3321234669639415,34.454544067382805,-1.8606530876171634,33.09090805053711,-1.7878743842006597,33.777271270751946,0.02124013457849916
2544,2009-11-02,34.068172454833984,34.636363983154304,33.49545288085937,34.390907287597656,71564.0,-0.011213952266882266,1.8044333381779851,3.550123788342637,45.32231403204998,56.69127733032509,0.173786840715195,0.2440960555489653,-0.6407595472881837,-3.7405140781532467,21.04325189040395,1.140911102294936,0.6497575880559481,-0.27068939208984233,-1.8531420187686578,1.3117632345889731,-1.06191570542925,0.5205369212495654,1.3066509535058444,51.79663242312963,9.706064127564495,0.7912263133394091,11,0.13182640075683594,-0.4022645950317383,-0.08976411819458008,-2.340901374816891,0.6136436462402344,0,0.020680754519740496,-2.3750013113035284,34.454544067382805,1.3321234669639415,34.454544067382805,-1.8606530876171634,33.09090805053711,0.020680754519740496
2545,2009-11-03,33.28181838989258,33.83636474609375,32.995445251464844,33.59090805053711,50614.0,-0.023081780097946814,1.1022907169696161,0.9577201754074914,37.657646123673324,52.943944064455,0.8420430388065014,1.1831135452018628,0.1802481695927156,-2.8680990741489367,21.990466686293587,1.0727272033691406,0.5194043825605732,-1.115452575683591,-2.412592820656812,0.1816876692896301,-1.7640226981702014,-0.4668824531969804,1.996193844808971,16.551810622576653,-21.175035772254077,0.6485701224866108,11,0.9181804656982422,0.38408946990966797,0.7022714614868164,-1.5545473098754847,0.4909095764160156,1,0.05422018517922078,1.8044333381779851,34.068172454833984,-2.3750013113035284,34.454544067382805,1.3321234669639415,34.454544067382805,0.05422018517922078
2546,2009-11-04,35.07272720336914,35.118179321289055,33.136363983154304,33.363636016845696,102081.0,0.053810425635290704,1.202022642405132,-5.529434996174091,49.46446782639393,50.50849295916822,-1.0181705087349258,-0.5130999495925437,-1.5404145487639553,-4.557231931457746,21.468570151410724,1.9818153381347514,0.38663373978204874,0.5986379623413072,-0.665380381867891,1.8626563065505053,-0.033371209763288334,1.2306471344459027,0.112346304639658,97.8633589825898,60.06378941485875,0.6320091721045982,11,-0.8727283477783203,-1.4068193435668945,-1.100001335144043,-3.004547119140618,-1.1772727966308594,2,-0.011145728703337632,1.1022907169696161,33.28181838989258,1.8044333381779851,34.068172454833984,-2.3750013113035284,34.454544067382805,-0.011145728703337632
2547,2009-11-05,35.0,35.2136344909668,34.54545211791992,34.990909576416016,71876.0,-0.0020736112976739163,2.062532236491271,0.0053188639995714335,49.08213418245906,48.73860837798732,-0.9044520794481059,-0.4313424025736907,-1.375150685621648,-4.376167048944968,20.66434316636263,0.668182373046875,0.29031011313848865,0.5061380386352567,-0.7786736687273859,1.7909497459978994,-0.1362678150460681,1.1485438923165816,-2.0454559326171946,90.36896910496401,52.80044700741331,0.6424058536813227,11,-0.8000011444091797,-1.334092140197754,-1.2409095764160156,-2.9318199157714773,-0.340911865234375,3,-0.004155840192522353,1.202022642405132,35.07272720336914,1.1022907169696161,33.28181838989258,1.8044333381779851,34.068172454833984,-0.004155840192522353
2548,2009-11-06,35.98181915283203,35.98181915283203,35.05454635620117,35.127273559570305,137031.0,0.028051975795200912,1.1702125759997144,94.00503566932517,53.64996368489115,46.996303471242044,-1.6978383662572867,-1.3880257781757877,-2.2544867814656016,-5.246178016712534,19.618468613579378,0.9818191528320312,0.141686466227398,1.4268207550048828,-0.017583148649585212,2.871224658659351,0.7046188031776524,2.1490227068321133,-2.982093276977544,100.0,62.168499048004236,0.7222019518272331,11,-1.5136375427246094,-2.2340917587280273,-2.472728729248047,-3.9136390686035085,-0.75,4,-0.023496732227091477,2.062532236491271,35.0,1.202022642405132,35.07272720336914,1.1022907169696161,33.28181838989258,-0.023496732227091477
2549,2009-11-09,36.30908966064453,36.772727966308594,35.98181915283203,36.0,84404.0,0.009095440850903858,-3.578988051856269,0.3617006079977114,58.514495783307495,47.73999105751054,-2.001904471392052,-1.6521512283115811,-2.4836158677063978,-5.44067543859672,18.92985717210846,0.7909088134765625,0.05134711271843173,1.6602275848388643,0.018957729582417926,3.3014974400953108,0.8395926572106376,2.480862512467091,-3.1900800537109433,87.72561281044484,44.53881240747435,0.8206349276282233,11,-1.4454536437988281,-2.165907859802246,-2.999999523162842,-4.079545021057129,-1.3090896606445312,0,-0.02716571708335913,1.1702125759997144,35.98181915283203,2.062532236491271,35.0,1.202022642405132,35.07272720336914,-0.02716571708335913
2550,2009-11-10,34.950000762939446,36.17726135253906,34.549999237060554,35.909088134765625,79730.0,-0.03743109261090083,1.1763077810004012,-3.1029422654456824,50.529322096621875,49.14818465327261,-0.512907502744838,-0.2915420854065758,-1.0320953363766208,-3.9515944870469752,17.494225652651433,1.7590904235839773,0.007514497333531267,0.29068412780760866,-1.3557101982228517,1.937078453838069,-0.5325130352076215,1.1138812908228388,-1.6117680544433597,49.87500668764021,7.902628745526123,0.8231971630152312,11,-0.06818199157714133,-0.700000762939446,-1.6886382102966238,-2.6045475006103374,0.713634490966804,1,-0.0076733807156195155,-3.578988051856269,36.30908966064453,1.1702125759997144,35.98181915283203,2.062532236491271,35.0,-0.0076733807156195155
2551,2009-11-11,35.127273559570305,35.39545440673828,34.72727203369141,34.909088134765625,49319.0,0.00507218291161915,-1.296879097823268,-0.22749275114449471,54.677540028543255,49.8952925515578,-0.41453759320746286,-0.49603698215456404,-1.1157550538146168,-4.036950612933474,15.72599161279668,0.6681823730468679,-0.17554853034071272,0.46909332275389914,-1.1759057338978849,2.114092379405683,-0.35340620557199287,1.2915928510797912,-1.5829711356054688,26.122558733409857,-19.951689511797344,0.8224995283258925,11,-0.24318695068358664,-0.30681991577147727,-1.929546833038323,-2.7181835174560476,0.43636322021485086,2,-0.03856107963985922,1.1763077810004012,34.950000762939446,-3.578988051856269,36.30908966064453,1.1702125759997144,35.98181915283203,-0.03856107963985922
2552,2009-11-12,36.12272644042969,36.20454406738281,35.07272720336914,35.18181610107422,56072.0,0.028338461257781722,1.049380072526334,4.3124344359746845,61.13378046843767,51.11462935848642,-1.2834414060041297,-1.4932275476588401,-2.0076143064089536,-4.932749058986026,14.486893456391915,1.1318168640136719,-0.10255189133350484,1.41704616546631,-0.3414590315300714,3.1755513624626914,0.5377935669681193,2.2962987639645007,-2.3847184839242246,70.75659673059587,18.075415672300238,0.8792525984981917,11,-1.2386398315429688,-1.2590904235839844,-2.924999713897705,-3.7136363983154297,-0.39545440673828125,3,-0.06165846969952338,-1.296879097823268,35.127273559570305,1.1763077810004012,34.950000762939446,-3.578988051856269,36.30908966064453,-0.06165846969952338
2553,2009-11-13,36.34545516967773,36.35454559326172,35.909088134765625,36.04545211791992,42924.0,0.006165889211473097,1.8,0.3188434000664824,57.49332580692971,52.46696400013971,-1.3519040364072552,-1.71133458763277,-2.144738562928403,-5.057290519735428,13.24693680197785,0.44545745849609375,0.1544114454507337,1.5811384201049705,-0.3157056670190457,3.4779825072289867,0.632716376542966,2.529560463666975,-2.425364012584076,80.77710559059472,28.458204307826733,0.9484220435620077,11,-1.4613685607910085,-1.4818191528320241,-3.0295467376708913,-3.9363651275634695,-0.618183135986321,4,-0.04639829180950816,1.049380072526334,36.12272644042969,-1.296879097823268,35.127273559570305,1.1763077810004012,34.950000762939446,-0.04639829180950816
2554,2009-11-16,36.28636169433594,36.5,35.8272705078125,35.909088134765625,42532.0,-0.0016258834857318938,-1.4874044401816695,1.2575657392808395,63.6229048671,55.35199274940934,-1.0561345974628153,-1.6536099830805355,-2.0285624753381057,-4.899211436883554,11.931542280707493,0.6727294921875,0.2509472369152448,1.469090461730957,-0.5380962447601263,3.4762771682220404,0.46549710848541537,2.4726838149764987,-2.1951123286893903,89.04419373959513,29.779986168306408,1.0035933532455423,11,-1.3318157196044922,-1.4227256774902344,-2.7613630294799805,-3.7522716522216797,-0.7272720336914062,0,-0.029061677508123163,1.8,36.34545516967773,1.049380072526334,36.12272644042969,-1.296879097823268,35.127273559570305,-0.029061677508123163
2555,2009-11-17,35.66363525390625,36.34090042114258,35.6363639831543,35.94545364379883,55375.0,-0.01716144610130177,-3.189169265664871,-0.7469868554095046,64.06561206294255,56.974342109025855,-0.06707000498506943,-0.9982959993431919,-1.3674147997690866,-4.178664018560049,10.91270212235659,0.7045364379882812,0.32172954499154116,0.7931821823120089,-1.2458759697150228,2.8322403343390405,-0.2263468937015105,1.8127112583255283,-1.4114971722199812,52.82046867939126,-12.700527411261,1.0195290760135174,11,-0.0045452117919921875,-0.7999992370605469,-2.138636589050293,-2.754545211791992,-0.4272727966308594,1,-0.018608177466529097,-1.4874044401816695,36.28636169433594,1.8,36.34545516967773,1.049380072526334,36.12272644042969,-0.018608177466529097
2556,2009-11-18,35.79999923706055,36.01818084716797,35.45454406738281,35.727272033691406,24697.0,0.00382361422730626,1.214289460866959,-0.25806407948346577,58.49598906972727,58.02032598538899,-0.09993015243458814,-1.115604854599141,-1.4667908023611744,-4.227106041274197,10.410008603565325,0.5636367797851562,0.47989326491186546,0.8811370849609403,-1.1996039669644318,2.9618781368863125,-0.15923344100174575,1.9215076109236264,-1.3966257622969351,50.95536294170001,-14.606908238964785,1.0403705259626854,11,-0.13863563537597656,-0.9363632202148438,-2.2363643646240234,-2.890909194946289,-0.7181816101074219,2,-0.0038090498899544523,-3.189169265664871,35.66363525390625,-1.4874044401816695,36.28636169433594,1.8,36.34545516967773,-0.0038090498899544523
2557,2009-11-19,35.71818161010742,36.0,35.48636245727539,35.727272033691406,53115.0,-0.0022854086228143444,-1.1730752160615867,-0.12499344348282193,57.897738407964,58.49230095461931,0.10557755936337543,-0.9579617254728134,-1.3625338102081912,-4.052232059920605,9.880148902375735,0.5136375427246094,0.7909483321562973,0.7200008392333999,-1.3553520783711193,2.795353756837919,-0.3176756195688597,1.7576772980356594,-1.1726468658511138,25.217470626870032,-39.32617017636762,1.037676458802258,11,-0.05681800842285156,-0.8545455932617188,-2.052273750305176,-2.809091567993164,-0.4454536437988281,3,-0.004326783261512146,1.214289460866959,35.79999923706055,-3.189169265664871,35.66363525390625,-1.4874044401816695,36.28636169433594,-0.004326783261512146
2558,2009-11-20,35.6363639831543,35.79999923706055,35.09090805053711,35.64545440673828,57676.0,-0.00229064367963161,3.457168890647292,1.0,60.189093021711045,58.67836731444193,0.14889720296721976,-0.7578392449140097,-1.2605233560555007,-3.868324920189856,9.77829925996093,0.7090911865234375,0.8742700649139721,0.5384103775024442,-1.4523403596361462,2.5291611146410347,-0.4569649910668474,1.533785746071736,-0.9571976455748512,38.70974728264548,-26.31252583061726,0.9953753685692944,11,-0.11136436462402344,-0.7727279663085938,-1.9704561233520508,-2.727273941040039,-0.3272743225097656,4,0.00255099118922697,-1.1730752160615867,35.71818161010742,1.214289460866959,35.79999923706055,-3.189169265664871,35.66363525390625,0.00255099118922697
2559,2009-11-23,36.48181915283203,36.59090805053711,35.69545364379883,35.69545364379883,158631.0,0.023724507081513524,-1.277450871005768,-86.5048258497692,70.63307042921437,60.912117129174426,-0.7481562305676022,-1.5518314965779751,-2.0636756443536655,-4.604721765698979,9.255790092365437,0.9545440673828125,0.9975977249936534,1.3006835937500014,-0.7779341779834041,3.379301365483407,0.26137470788329864,2.339992479616704,-1.6770391175288353,92.72740681966147,20.6827487216796,1.039308885866704,11,-0.8227291107177734,-1.6181831359863281,-2.7625021934509277,-3.5727291107177734,-0.9818191528320312,0,-0.020682826039447932,3.457168890647292,35.6363639831543,-1.1730752160615867,35.71818161010742,1.214289460866959,35.79999923706055,-0.020682826039447932
2560,2009-11-24,36.3636360168457,36.84545516967773,36.09090805053711,36.09090805053711,109102.0,-0.00323950775292281,-4.533331468374916,0.3468208653300411,60.61285369488531,61.571596425434656,-0.45635136761792694,-1.2964175184398101,-1.9309460796980176,-4.385769729065263,9.263097831775738,0.7545471191406179,0.9931852297532444,1.0531822204589858,-0.9789856397419285,3.0853500806599,0.03709829035852863,2.069266150559443,-1.4407791056821821,72.53883081418637,3.6047403413168837,1.0160839301004563,11,-0.4045448303222656,-1.4636363983154368,-2.3590922355651855,-3.4545459747314453,-0.27272796630859375,1,-0.022125025006532906,-1.277450871005768,36.48181915283203,3.457168890647292,35.6363639831543,-1.1730752160615867,35.71818161010742,-0.022125025006532906
2561,2009-11-25,35.80908966064453,36.495452880859375,35.80908966064453,36.240909576416016,187147.0,-0.015250024940967832,-2.178932676083711,-1.5833356645312893,56.16342500194697,61.01933470693569,0.22918252959205176,-0.556313048230372,-1.3704886655570334,-3.7238015823001334,9.910470611050998,0.6863632202148438,0.8880735634349435,0.3627267837524428,-1.3885995317544655,2.114053099259351,-0.5129363740010149,1.2383899415059005,-0.7324248887998763,40.93259179378376,-24.2454214787561,0.8756631577534544,11,0.15909194946289062,-0.9090900421142649,-1.612499713897705,-2.8999996185302734,0.22272109985351562,2,-0.015993905703740596,-4.533331468374916,36.3636360168457,-1.277450871005768,36.48181915283203,3.457168890647292,35.6363639831543,-0.015993905703740596
2562,2009-11-26,34.672725677490234,35.87272644042969,34.636363983154304,35.76363754272461,122394.0,-0.031733953415833405,-1.1250000000000138,2.5263120698946104,40.257084793805795,59.10419681658858,1.2719977943004608,0.6295099471196153,-0.2725085623767427,-2.4787108141842253,10.250854602455197,1.2363624572753835,0.9550498873680269,-0.7845462799072251,-2.5124207365882327,0.9433281767737824,-1.648483508247729,0.07939094843327865,2.172729492187493,1.6460024175441543,-56.684777452290405,0.8639372283405038,11,1.0681838989257812,0.22727394104003196,-0.36136293411254883,-1.7636356353759766,1.6636390686035156,3,0.01179866715031519,-2.178932676083711,35.80908966064453,-4.533331468374916,36.3636360168457,-1.277450871005768,36.48181915283203,0.01179866715031519
2563,2009-11-27,35.186363220214844,35.404544830322266,34.09090805053711,34.390907287597656,73559.0,0.014813878421391813,1.1328403228104078,-0.7291660838671776,41.86966087030507,56.6871697058336,0.6444200525808981,0.18288623507020674,-0.7890199941045282,-2.8809825212614584,10.305819323532544,1.3136367797851562,0.9720266898499546,-0.3074996948242159,-1.9759382030415509,1.360938813393119,-1.1417189489328834,0.5267195592844516,1.6149101257324148,39.76897552652873,-14.230383695115954,0.834219254108669,11,0.2818183898925781,-0.2863636016845774,-0.8750004768371582,-2.277273178100586,1.168182373046875,4,0.002454494815313346,-1.1250000000000138,34.672725677490234,-2.178932676083711,35.80908966064453,-4.533331468374916,36.3636360168457,0.002454494815313346
2564,2009-11-30,34.772727966308594,35.32272720336914,34.636363983154304,35.32272720336914,80557.0,-0.011755555733836465,1.4958697175039102,-0.6914264065527229,48.51258625181727,54.95905572681967,0.9172226118496383,0.6872469031776021,-0.38312436035642605,-2.3748199622571065,10.893575217417355,0.6863632202148366,0.8092655172464589,-0.7563627243041964,-2.324810560264467,0.8120851116560743,-1.5405866422843317,0.027861193675938978,1.9201307678222577,24.75252323816494,-28.538831208469823,0.7842239179801356,11,0.6954536437988281,0.12727165222167258,-0.5750021934509277,-1.863637924194336,1.7545433044433594,0,0.015424780444480035,1.1328403228104078,35.186363220214844,-1.1250000000000138,34.672725677490234,-2.178932676083711,35.80908966064453,0.015424780444480035
2565,2009-12-01,35.08636474609375,35.54545211791992,34.31818008422852,34.91363525390625,105628.0,0.00901961963090847,1.2500087420534605,-0.3140540578031475,49.664432050306466,53.977771613550686,0.5733863225555993,0.5436048327881124,-0.6983782175157813,-2.5949081680026467,11.138585533339858,1.2272720336913991,0.6857841577210237,-0.5329532623291016,-1.7177774782844324,0.6518709536262293,-1.125365370306767,0.05945884564856385,1.5024159606933551,41.3989659499601,-14.695830841747359,0.5924121079776662,12,0.3818168640136719,-0.18636512756348367,-0.888638973236084,-2.177274703979492,2.6409072875976562,1,0.011789059849875105,1.4958697175039102,34.772727966308594,1.1328403228104078,35.186363220214844,-1.1250000000000138,34.672725677490234,0.011789059849875105
2566,2009-12-02,34.68181610107422,35.54545211791992,34.66363525390625,34.972728729248054,92191.0,-0.011530081498812739,-4.388854568554544,-1.6842093639576383,36.91165402852138,51.64598446027929,0.8969658234354299,0.9669413981199995,-0.29402632864594125,-2.1059069340491874,11.466197662601244,0.8818168640136719,0.48365977116721126,-0.9179563522338867,-2.1525965300748027,0.31668382560702923,-1.5352764411543447,-0.30063626331342874,1.8070496994628868,33.163203045217976,-20.206306578807606,0.6173200889204574,12,0.7863655090332031,0.21818351745604758,-0.5772719383239746,-1.772726058959961,3.9681854248046875,2,0.040629128110140966,1.2500087420534605,35.08636474609375,1.4958697175039102,34.772727966308594,1.1328403228104078,35.186363220214844,0.040629128110140966
2567,2009-12-03,34.85454559326172,35.28181838989258,34.73636245727539,34.73636245727539,56228.0,0.004980405053879311,-8.23068977760563,-0.40624959022303986,36.333354081009695,48.99534680020137,0.6580470167649679,0.825057211606385,-0.437693784825413,-2.19769279984029,11.730395055735226,0.6000022888183594,0.31658395882708135,-0.7379541397094727,-1.989073720806914,0.5131654413879687,-1.3635139302581933,-0.11239434916075197,1.538401897275385,52.50013113034356,2.490198103184987,0.6255597905487218,12,0.6136360168457031,0.06363677978515625,-0.9215922355651855,-1.945455551147461,2.6772727966308594,3,0.03377651744408117,-4.388854568554544,34.68181610107422,1.2500087420534605,35.08636474609375,1.4958697175039102,34.772727966308594,0.03377651744408117
2568,2009-12-04,35.136363983154304,35.3272705078125,34.30454635620117,34.54545211791992,59456.0,0.008085556276684613,1.1028024188804442,4.999967722152347,39.87193141006481,45.5774424647403,0.33284737532688524,0.5024106906492349,-0.6918514485753704,-2.4067034407169174,11.524429644415754,1.0227241516113281,0.21404843902926274,-0.41386299133299786,-1.6667272019664452,0.8390012193004495,-1.0402950966497215,0.2125691139837258,1.1645019297828014,67.03310215926474,21.05356505036257,0.6264321053167233,12,0.3318176269531179,-0.21591377258301492,-1.2034106254577708,-2.227273941040046,2.3999977111816335,4,0.03415267338176409,-8.23068977760563,34.85454559326172,-4.388854568554544,34.68181610107422,1.2500087420534605,35.08636474609375,0.03415267338176409
2569,2009-12-07,35.32272720336914,35.772727966308594,34.99545288085937,35.113636016845696,92991.0,0.0053039984531177975,-2.48978368472426,0.3538449620410138,46.747629878991894,44.03686204075214,-0.039363152924742906,0.25124422277671954,-0.8557310950784256,-2.519887602596782,10.55227941099405,0.7772750854492259,0.12085623709790383,-0.17818164825439453,-1.3819620525527299,1.0255987560439408,-0.7800718504035657,0.4237085538947767,0.8897403950719678,69.34978889249757,23.23443665947284,0.6018902021491687,12,-0.029546737670898438,-0.40227699279785156,-1.3897738456726074,-2.165914535522461,3.75,0,0.029211175681649104,1.1028024188804442,35.136363983154304,-8.23068977760563,34.85454559326172,-4.388854568554544,34.68181610107422,0.029211175681649104
2570,2009-12-08,34.68181610107422,35.227272033691406,34.34545516967773,34.918182373046875,82491.0,-0.0181444399410301,1.063826367994874,-1.1304458877617656,40.26899243695303,42.270813977975045,0.377602299670194,0.9181051668849207,-0.1855459127862389,-1.8095071516883863,11.09536041605788,0.9772720336914134,-0.007528201225177611,-0.8056835174560533,-2.0408678467302863,0.4295008118181798,-1.4232756820931698,-0.18809135281893674,1.4457891154507294,25.696394933419942,-18.9885329728619,0.6175921646371179,12,0.3000011444091797,0.2386341094970703,-0.7488627433776855,-1.3113622665405202,4.827274322509766,1,0.053211030365291956,-2.48978368472426,35.32272720336914,1.1028024188804442,35.136363983154304,-8.23068977760563,34.85454559326172,0.053211030365291956
2571,2009-12-09,33.772727966308594,34.54545211791992,33.73181915283203,34.463634490966804,30559.0,-0.02621224136925937,-1.105882062547824,2.9230334721281084,35.20057713190285,41.70897979331916,1.0811497121339642,1.8134895419993882,0.7638108844439415,-0.83422431069841,11.843604918829428,0.9499969482421875,-0.33884738919326196,-1.6470443725585966,-3.0955224029935167,-0.19856634212367652,-2.37128338777606,-0.922805357341133,2.273409363576839,2.004441021883621,-43.27817898162624,0.72423901521746,12,0.9795455932617188,1.2181816101074219,0.16022539138793945,-0.3909111022949219,5.590908050537109,2,0.11709282327823312,1.063826367994874,34.68181610107422,-2.48978368472426,35.32272720336914,1.1028024188804442,35.136363983154304,0.11709282327823312
2572,2009-12-10,33.89545440673828,34.09999847412109,33.68181610107422,33.772727966308594,61760.0,0.0036338918358065353,-1.746229771030566,-0.17763103408293904,36.838498794792955,41.14996178492893,0.9348856782329733,1.5972371287556726,0.7038314465472837,-0.891983193798545,12.040755563611471,0.4181823730468679,-0.5632461064966989,-1.412954330444336,-2.972123105333722,0.14621444444505016,-2.192538717889029,-0.6333699429996429,2.0118238325239446,10.217470626870028,-34.41372314451256,0.779584387444693,12,0.831817626953125,1.3681812286376953,0.03749895095825195,-0.5136375427246094,6.554546356201172,3,0.14027093609919095,-1.105882062547824,33.772727966308594,1.063826367994874,34.68181610107422,-2.48978368472426,35.32272720336914,0.14027093609919095
2573,2009-12-11,34.659088134765625,34.81362533569336,33.69545364379883,33.772727966308594,103648.0,0.02252908956062072,-1.1484527317237638,7.222242944175059,36.047300730372044,39.764930060323906,0.09900369249727703,0.7386586625673459,0.03567842683189326,-1.5899039961463473,11.841512415772451,1.1181716918945312,-0.7148756697706204,-0.5650022506713839,-2.069468918091971,0.9394644167492032,-1.3172355843816774,0.18723108303890967,1.0701531334415577,46.739035247755965,7.853298739643712,0.7522333337102931,12,0.06818389892578125,0.6045475006103516,-0.7261347770690918,-1.2772712707519531,9.159091949462898,4,0.08288533858585256,-1.746229771030566,33.89545440673828,-1.105882062547824,33.772727966308594,1.063826367994874,34.68181610107422,0.08288533858585256
2574,2009-12-14,35.23181915283203,36.13181686401367,34.72727203369141,34.72727203369141,92411.0,0.01652469954891611,-4.567546724732482,0.5692348743727164,41.89982172449473,38.90219557967815,-0.4489708690097842,0.08735176755024554,-0.43749071259402683,-2.0936503261846084,11.286160321441798,1.4727287292480469,-0.6406416615108697,0.060455894470216265,-1.358756724895784,1.4796685138362164,-0.6491504152127803,0.7700622041532128,-1.5500030517578125,63.26541098289926,27.45361763066238,0.7096063096829994,12,-0.32500267028808594,0.03181648254394531,-1.1238646507263184,-1.7681827545166016,7.881816864013672,0,0.06541083023578875,-1.1484527317237638,34.659088134765625,-1.746229771030566,33.89545440673828,-1.105882062547824,33.772727966308594,0.06541083023578875
2575,2009-12-15,35.0,35.53636169433594,34.54545211791992,35.227272033691406,49608.0,-0.006579823534698104,1.3440960158823263,-0.4504475896691529,43.92907397039444,39.68190890655293,-0.25780147349639293,0.28132765559819006,-0.1168616874320847,-1.7886314192489436,10.835104925197436,0.9909095764160156,-0.6202503066516769,-0.13818149566650106,-1.5398567520954316,1.2634937607624295,-0.8390191238809663,0.5626561325479642,-1.3045463562011719,53.80340769136151,17.869388130577484,0.7008376282144646,12,-0.09318351745605469,0.26363563537597656,-0.49659109115600586,-1.140909194946289,6.58636474609375,1,0.11636363438197539,-4.567546724732482,35.23181915283203,-1.1484527317237638,34.659088134765625,-1.746229771030566,33.89545440673828,0.11636363438197539
2576,2009-12-16,35.66363525390625,35.890907287597656,35.0,35.0,119431.0,0.018961007254464368,-1.6849305619424262,-2.920004028332606,58.00293423360862,42.08964003461948,-0.8577176478312012,-0.41428822737370297,-0.7280102203320382,-2.374464774063867,10.659845046928329,0.8909072875976562,-0.6107414803268938,0.5322719573974624,-0.8571212015966694,1.921665116391594,-0.16242462209959996,1.2269685368945247,-1.919454345703123,80.89055247698337,38.94138675254476,0.6946965794970648,12,-0.7568187713623047,-0.39999961853027344,-1.0977258682250977,-1.7318172454833984,7.577274322509766,2,0.10782566449830822,1.3440960158823263,35.0,-4.567546724732482,35.23181915283203,-1.1484527317237638,34.659088134765625,0.10782566449830822
2577,2009-12-17,35.563636779785156,35.81818008422852,35.3636360168457,35.45454406738281,76496.0,-0.0028039338505219114,-2.124993443482871,0.1643865538489837,53.26515142511149,43.57777559184689,-0.7225395299697936,-0.34410389585929124,-0.6100408819768148,-2.2159794878663064,10.475113907061075,0.4545440673828196,-0.6347940033857,0.4400007247924833,-0.9373173281200096,1.8173187777049762,-0.24865830166376668,1.1286597512487333,-1.7717031524658182,76.67917166396838,33.03095798396204,0.6886590264562478,12,-0.6568202972412109,-0.3000011444091797,-0.7113666534423828,-1.5840911865234375,6.899997711181641,3,0.10685069304330863,-1.6849305619424262,35.66363525390625,1.3440960158823263,35.0,-4.567546724732482,35.23181915283203,0.10685069304330863
2578,2009-12-18,35.727272033691406,35.81818008422852,35.45454406738281,35.563636779785156,89060.0,0.004601195735956409,1.1052805936526413,1.4999650325197567,58.63485218870044,44.898578070703394,-0.8867956958171987,-0.5276312756231647,-0.7584154994572998,-2.31943748086438,10.702806459491338,0.36363601684571023,-0.5348792664266853,0.599090576171875,-0.7859305783276938,1.9841117306714438,-0.09342000107790938,1.2916011534216594,-1.888540741638181,74.49862452387364,27.284570212689346,0.6925105772497829,12,-0.8204555511474609,-0.4636363983154297,-0.8534107208251953,-1.7477264404296875,6.66363525390625,4,0.13218833849935252,-2.124993443482871,35.563636779785156,-1.6849305619424262,35.66363525390625,1.3440960158823263,35.0,0.13218833849935252
2579,2009-12-21,35.727272033691406,35.81818008422852,35.409088134765625,35.48636245727539,62801.0,0.0,-1.0689515467796282,1.4722351734427452,56.146449466022396,46.66273996282221,-0.920138657171492,-0.6187838286940206,-0.7322895779802892,-2.2616975518442786,10.23884779051886,0.40909194946289773,-0.43809719078507925,0.6368179321289062,-0.6289212555222861,1.9025571197800986,0.003948338303310095,1.2696875259545024,-1.8426790301989726,87.83792596036892,38.24055746698663,0.6328695938255956,12,-0.8204555511474609,-0.4636363983154297,-0.8534107208251953,-1.677271842956543,7.513637542724609,0,0.22646307960225065,1.1052805936526413,35.727272033691406,-2.124993443482871,35.563636779785156,-1.6849305619424262,35.66363525390625,0.22646307960225065
2580,2009-12-22,35.55908966064453,35.8636360168457,35.3636360168457,35.59545516967773,85958.0,-0.004707394756819805,-1.3404251519994286,-0.15095086535870247,58.812794977168245,49.28631972340726,-0.6866354236856864,-0.5417419064855409,-0.5493614484904015,-2.033989721364023,9.56094540050396,0.5,-0.3833557729290078,0.5088628768920884,-0.6314248881602751,1.649150641944452,-0.06128100563409333,1.0790067594182702,-1.6295521799416761,62.75508893322943,10.621250732805038,0.5701438825261822,12,-0.6522731781005859,-0.2954540252685547,-0.649998664855957,-1.415907859802246,7.168182373046875,1,0.21245049938840976,-1.0689515467796282,35.727272033691406,1.1052805936526413,35.727272033691406,-2.124993443482871,35.563636779785156,0.21245049938840976
2581,2009-12-23,35.23636245727539,35.79545211791992,34.81818008422852,35.54545211791992,73752.0,-0.009075800490087382,1.415732350140012,8.49952795552458,53.723393570188755,51.162419142895686,-0.15025940182353992,-0.2783954590312021,-0.22852285541227957,-1.654170635376957,9.061419118610711,0.9772720336913991,-0.40066044412483137,0.2147720336914034,-0.8728220943020233,1.30236616168483,-0.32902503030530994,0.7585690976881168,-1.262779388906317,39.99999999999959,-11.588182261409344,0.5437970639967133,12,-0.3227272033691406,0.027273178100585938,0.025000572204589844,-1.0931806564331055,7.381816864013672,2,0.18021162929396684,-1.3404251519994286,35.55908966064453,-1.0689515467796282,35.727272033691406,1.1052805936526413,35.727272033691406,0.18021162929396684
2582,2009-12-24,35.081817626953125,35.29999923706055,34.954544067382805,35.18181610107422,35475.0,-0.0043859473437319885,1.0540509889312708,0.32352578184780195,49.45453602183222,52.65211195305792,0.21262870730421923,-0.09658291637778404,-0.07843397827146248,-1.45018320999516,9.514714179888498,0.3454551696777415,-0.324427199698313,0.039772605895997515,-1.0355136554483266,1.1150588672403217,-0.4978705247761681,0.5774157365681631,-1.0650698826711604,25.21747062686952,-23.408390688374745,0.5376431306721635,12,0.2568168640136719,0.18181800842285156,0.18068218231201172,-0.9386358261108398,7.927272796630859,3,0.23257323882769154,1.415732350140012,35.23636245727539,-1.3404251519994286,35.55908966064453,-1.0689515467796282,35.727272033691406,0.23257323882769154
2583,2009-12-28,35.272727966308594,35.44545364379883,34.85454559326172,35.081817626953125,38327.0,0.005441859979592234,1.2033939290489601,-1.909132524605173,49.50046154045511,53.49662748816463,0.13177460759916926,-0.29586018206471465,-0.2716737480872098,-1.5898938426652265,9.461502589669873,0.5909080505371094,-0.11287900049072874,0.22636470794677876,-0.8520509445998741,1.3047803604934316,-0.31284311832654765,0.7655725342201052,-1.2136788396319957,43.47843537911368,-2.4216424960486407,0.5392078262733268,12,-0.05454826354980469,-0.009092330932617188,-0.010228157043457031,-1.1295461654663086,6.899997711181648,0,0.20386590261821347,1.0540509889312708,35.081817626953125,1.415732350140012,35.23636245727539,-1.3404251519994286,35.55908966064453,0.20386590261821347
2584,2009-12-29,35.30908966064453,35.34999084472656,35.09090805053711,35.113636016845696,40134.0,0.001030872757294743,-1.150871692556173,1.0237981057427539,57.128118519340546,54.96318799360309,0.12016281496519099,-0.30564951169446886,-0.3117488357557221,-1.5880418604077846,9.405415378995547,0.2590827941894531,0.09543391942199264,0.23590831756591513,-0.8405303735198473,1.3123470086516775,-0.3023110279769696,0.7741276631087999,-1.2085851792211884,46.956505874625634,-1.437271526044107,0.5382193455428825,12,0.04545402526855469,-0.04545402526855469,-0.11477184295654297,-1.165907859802246,6.236362457275391,1,0.20056641774161932,1.2033939290489601,35.272727966308594,1.0540509889312708,35.081817626953125,1.415732350140012,35.23636245727539,0.20056641774161932
2585,2009-12-30,35.5,35.6363639831543,35.081817626953125,35.34545516967773,36253.0,0.005406832665194816,1.595748480005714,0.7906981283057242,73.45679396083162,56.68028351885009,0.008533581837141924,-0.4890566459564383,-0.4840087402261304,-1.7317648802150956,9.194550515527958,0.5545463562011719,0.2711400981395826,0.4061368942260728,-0.687131202333191,1.4994049907853366,-0.14049715405356267,0.9527709425057083,-1.358869270924849,69.767668803135,14.865417441057396,0.5466340482796322,12,-0.15909194946289062,-0.23636436462402344,-0.23863697052001953,-1.3568181991577148,4.236362457275391,2,0.21805379088495824,-1.150871692556173,35.30908966064453,1.2033939290489601,35.272727966308594,1.0540509889312708,35.081817626953125,0.21805379088495824
2586,2009-12-31,36.09090805053711,36.09090805053711,35.5,35.5,21782.0,0.016645297198228493,1.0,3.8235381235650996,76.45126330893459,59.25651817260821,-0.5759604053651941,-1.0213516106238671,-1.056488788696626,-2.269465715257425,9.160142064095197,0.5909080505371094,0.38527728469279765,0.9265903472900376,-0.23438979703691842,2.0875704916169937,0.3461002751265596,1.5070804194535157,-1.9099635987631913,100.0,37.81597460486549,0.5804900721634793,12,-0.6363639831542969,-1.0022735595703125,-0.6613626480102539,-1.911362648010254,3.9636383056640625,3,0.18387910810837949,1.595748480005714,35.5,-1.150871692556173,35.30908966064453,1.2033939290489601,35.272727966308594,0.18387910810837949
2587,2010-01-04,36.03181076049805,36.11817932128906,35.59090805053711,35.904544830322266,52806.0,-0.0016374564462692254,2.5151060475052134,0.215373491798093,69.92073799250892,60.510505484142485,-0.49558471663712567,-0.916525112138018,-0.9567034514611521,-2.15957747585702,9.134885931838078,0.5272712707519531,0.5039105781835218,0.8086297988891573,-0.4044301453303234,2.021689743108638,0.20209982677941696,1.4151597709988977,-1.811848860479337,93.1650636671557,27.82826096909598,0.6065299721097408,1,-0.5636310577392578,-1.1249942779541016,-0.5977201461791992,-1.8522653579711914,4.9727325439453125,0,0.18279316031520976,1.0,36.09090805053711,1.595748480005714,35.5,-1.150871692556173,35.30908966064453,0.18279316031520976
2588,2010-01-05,36.33636474609375,36.33636474609375,35.6136360168457,35.85908889770508,51724.0,0.008452364151778635,2.0285577268912602,3.750224806666267,67.3819134452147,61.75889037071941,-0.7874629525432724,-1.1874497071573984,-1.2003658883118646,-2.429924200131296,8.796217152004587,0.7227287292480469,0.47351556708873943,1.0531837463378935,-0.2566442369862969,2.363011729662084,0.39826975467580183,1.708097737999985,-2.0781657467951433,100.0,32.98010291319119,0.6549139916620946,1,-0.7590923309326172,-1.3272743225097656,-1.0159101486206055,-2.1568193435668945,4.854545593261719,1,0.18363767878589377,2.5151060475052134,36.03181076049805,1.0,36.09090805053711,1.595748480005714,35.5,0.18363767878589377
2589,2010-01-06,36.35454559326172,36.35454559326172,36.04090881347656,36.18636322021485,32766.0,0.0005003485432570898,2.7297223734349485,0.35237981057425677,72.85268927097627,63.31887862558697,-0.7904298908119074,-1.185127959217212,-1.1941412994045635,-2.3783894687922285,8.974069317162673,0.31363677978515625,0.490311299316744,1.0197736740112333,-0.3751313499982345,2.414678698020701,0.32232116200649585,1.7172261860159708,-2.0132199640913058,100.0,30.01499206968262,0.6974525120047349,1,-0.7681827545166016,-1.33636474609375,-1.170454978942871,-2.1750001907348633,4.554542541503906,2,0.1600399616962045,2.0285577268912602,36.33636474609375,2.5151060475052134,36.03181076049805,1.0,36.09090805053711,0.1600399616962045
2590,2010-01-07,36.52727127075195,36.52727127075195,35.85454559326172,35.918182373046875,47864.0,0.004751143898831911,1.2089572803737731,3.6215977136637347,67.46316411426491,64.84551979715097,-0.9067284170657928,-1.278033336657714,-1.3063945299329447,-2.485421218628538,8.46368636601592,0.6727256774902344,0.4648454299218656,1.100226593017581,-0.3556347571773628,2.5560879432125247,0.3722959179201055,1.8281572681150564,-2.0651524437360607,100.0,30.097596934482183,0.727930675097472,1,-0.8363628387451172,-1.4227275848388672,-1.3431806564331055,-2.3477258682250977,4.409091949462898,3,0.1373817608759107,2.7297223734349485,36.35454559326172,2.0285577268912602,36.33636474609375,2.5151060475052134,36.03181076049805,0.1373817608759107
2591,2010-01-08,37.727272033691406,37.86817932128906,36.3636360168457,36.36817932128906,81653.0,0.03285218745316776,-1.1993364188925444,2.231353612786452,80.2797862844501,68.27054760410853,-1.9179261408523374,-2.2836638009323664,-2.408604998006865,-3.6071478592550648,7.921097211708777,1.5045433044433594,0.49066461869678335,2.1025001525878935,0.5236838434461717,3.6813164617296152,1.313091998017029,2.891908307158758,-3.0999410111766323,93.81245047933491,23.74415297578686,0.7894081545708609,1,-1.3659095764160156,-1.9522743225097656,-2.5431814193725586,-3.547726631164551,3.418182373046875,4,0.053253000158342,1.2089572803737731,36.52727127075195,2.7297223734349485,36.35454559326172,2.0285577268912602,36.33636474609375,0.053253000158342
2592,2010-01-11,38.650001525878906,39.59090805053711,38.6363639831543,38.650001525878906,79169.0,0.024457890604003385,-68.99384615384615,0.0,83.73548298466665,72.07443887568759,-2.5493746350651065,-2.9849722043277183,-3.2647665642904826,-4.456184489194541,7.7407776554547905,1.8636360168457031,0.5447555651421396,2.7875022888183594,0.9028647267540109,4.672139850882708,1.8451835077861887,3.72982106985053,-3.698585673486704,76.34291754026883,6.552678710326148,0.9423187810321733,1,-1.313638687133789,-2.013639450073242,-3.4659109115600586,-4.470456123352051,2.440906524658203,0,0.03634009766808988,-1.1993364188925444,37.727272033691406,1.2089572803737731,36.52727127075195,2.7297223734349485,36.35454559326172,0.03634009766808988
2593,2010-01-12,37.53181838989258,38.5,37.272727966308594,38.26818084716797,78097.0,-0.02893099849524261,1.0454520890222618,-100.0,66.55542248872916,73.12191709450855,-1.2036124323293578,-1.7291930653086993,-2.091636401707106,-3.281166969068984,7.798297408352103,1.3772735595703125,0.6383281997480381,1.5256826400756864,-0.4099732783246921,3.461338558476065,0.5578546808754936,2.4935105992758793,-2.0236634737229906,44.89052697135681,-21.682524102569936,0.9678279592001905,1,-0.19545555114746094,-0.8954563140869141,-2.3386363983154297,-3.3522729873657227,4.895454406738281,1,0.09252748903543662,-68.99384615384615,38.650001525878906,-1.1993364188925444,37.727272033691406,1.2089572803737731,36.52727127075195,0.09252748903543662
2594,2010-01-13,37.53636169433594,38.08181762695313,37.272727966308594,37.272727966308594,51571.0,0.00012105207363410919,-5.137982925770564,-0.35802168541130275,68.70158003509906,72.59355999164937,-0.9599399970833318,-1.6361181171837984,-2.0275911797402557,-3.2392317095462957,8.54366987488748,0.8090896606445384,0.7852206390713761,1.4149988174438448,-0.599350112044192,3.4293477469318816,0.4078243526998264,2.422173282187863,-1.53827640204225,45.0121239656343,-21.13326396035437,1.0071744647440177,1,0.009092330932617188,-0.8999996185302734,-2.342045783996582,-3.356816291809082,5.554546356201172,2,0.09736022566009606,1.0454520890222618,37.53181838989258,-68.99384615384615,38.650001525878906,-1.1993364188925444,37.727272033691406,0.09736022566009606
2595,2010-01-14,39.07272720336914,39.313636779785156,37.54545211791992,37.772727966308594,119791.0,0.04093005927276727,-1.0155409885964626,4.931080885544784,79.51042877096612,72.93346726520844,-2.1637608577694465,-3.0058312738934916,-3.4507508937825406,-4.715938870059787,9.792770081280585,1.7772750854492188,0.9737563438920418,2.747727966308595,0.4127604138013794,5.082695518815811,1.5802441900549837,3.9152117425622066,-2.643503180086242,83.9436886088817,13.892473177092313,1.1674837762536086,1,-1.4818191528320312,-2.4363651275634766,-3.965911865234375,-4.893181800842285,4.245452880859382,3,0.04699853485625494,-5.137982925770564,37.53636169433594,1.0454520890222618,37.53181838989258,-68.99384615384615,38.650001525878906,0.04699853485625494
2596,2010-01-15,39.509090423583984,39.54545211791992,38.80908966064453,39.0,133544.0,0.011167974478556886,1.5312649571528794,0.39160824796720534,82.64067674006942,74.34679379271515,-2.3068548897988705,-3.308984632335168,-3.824238859028952,-5.082533171145727,10.835214850189052,0.7363624572753906,1.1507865718543968,2.991818428039551,0.2828078461296144,5.700829009949487,1.6373131370845826,4.346323718994519,-2.7004643170305798,96.47060953073654,19.891139054747384,1.3545052909549673,1,-1.9068183898925781,-2.8727283477783203,-4.557956695556641,-5.329545021057129,3.945453643798828,4,0.03612517477190247,-1.0155409885964626,39.07272720336914,-5.137982925770564,37.53636169433594,1.0454520890222618,37.53181838989258,0.03612517477190247
2597,2010-01-18,39.3636360168457,40.3636360168457,39.272727966308594,39.272727966308594,204810.0,-0.0036815427836692782,-23.000251772900842,0.17856955528080626,80.36430128302776,75.78928133024992,-1.8317018598243564,-3.019034523180011,-3.613958464840124,-4.856705806314267,12.096173284578121,1.0909080505371094,1.264043410390336,2.6563640594482436,-0.29336832406740143,5.606096442963889,1.1814978676904175,4.13123025120607,-2.2211360770142505,67.64704793381901,-12.577528642746941,1.4748661917578236,1,-1.2545452117919922,-2.340909957885742,-4.492044448852539,-5.184090614318848,4.0,0,0.045265594599290804,1.5312649571528794,39.509090423583984,-1.0155409885964626,39.07272720336914,-5.137982925770564,37.53636169433594,0.045265594599290804
2598,2010-01-19,40.45000076293945,40.900001525878906,39.28636169433594,39.3636360168457,113877.0,0.02759818085983823,-1.6007291775541197,11.950148965633,83.01219947745221,76.91811579763615,-2.5403248011299056,-3.93520298307984,-4.653188807170864,-5.857233769204797,13.522093092975023,1.6136398315429688,1.3503442048967358,3.5065923690795913,0.15800944437904718,6.855175293780135,1.8323009067293228,5.18088383142986,-2.856541772326004,87.59396677561975,3.030616961411795,1.6742914623502718,1,-2.0727272033691406,-3.152273178100586,-5.454546928405762,-6.270455360412598,2.9863624572753977,1,0.01584443202742425,-23.000251772900842,39.3636360168457,1.5312649571528794,39.509090423583984,-1.0155409885964626,39.07272720336914,0.01584443202742425
2599,2010-01-20,43.81818008422852,44.3636360168457,42.08181762695313,42.1363639831543,479546.0,0.0832677195985374,-1.5482239773705275,1.5481136580706847,87.9352691580363,79.19279413583297,-5.295307577976224,-7.026399703942836,-7.944673898217772,-9.124199536054967,15.529134436195191,3.91363525390625,1.6010161032813244,6.470226287841804,1.9799527148576388,10.96049986082597,4.225089501349721,8.715363074333887,-5.695674287972601,91.99998209635973,5.3351905036120115,2.245136786492082,1,-3.4545440673828196,-4.36363601684571,-8.822726249694831,-9.638634681701667,-0.14545440673828125,2,-0.03174269869090918,-1.6007291775541197,40.45000076293945,-23.000251772900842,39.3636360168457,1.5312649571528794,39.509090423583984,-0.03174269869090918
2600,2010-01-21,43.1136360168457,44.43636322021485,42.727272033691406,43.45454406738281,163458.0,-0.01607880715329857,-2.06938920916787,-0.20270233488629422,81.69877582955554,79.35045964084469,-3.9763967109904073,-6.036356163091611,-7.126226994673203,-8.317519476438918,17.603303113987696,1.7090911865234446,1.8643209247491157,5.387954902648929,0.3000612706526766,10.47584853464518,2.8440080866508026,7.931901718647055,-3.867726780883622,76.49435042802243,-8.133177106077667,2.5439468159981242,1,-2.2590904235839844,-3.6227283477783203,-8.028409957885742,-8.934090614318848,-0.17727279663085227,3,-0.0005271642201486459,-1.5482239773705275,43.81818008422852,-1.6007291775541197,40.45000076293945,-23.000251772900842,39.3636360168457,-0.0005271642201486459
2601,2010-01-22,41.58636474609375,43.09090805053711,40.97272872924805,42.79545211791992,187234.0,-0.0354243207451862,1.3535335767676362,3.5466671142591784,72.13770598078214,78.0618177515242,-2.060867695204834,-4.225616219903344,-5.506166390055469,-6.697335315366111,19.47332157582025,2.1409072875976562,2.108237508593639,3.5431835174560575,-1.6813272765934428,8.767694311505558,0.9309281204313109,6.155438914480804,-1.302364713281115,44.80635571683544,-37.140870628098924,2.6122553970247497,1,-0.7318191528320312,-1.9590930938720632,-6.501138687133789,-7.4068193435668945,2.0181808471679688,4,0.04164382601625327,-2.06938920916787,43.1136360168457,-1.5482239773705275,43.81818008422852,-1.6007291775541197,40.45000076293945,0.04164382601625327
2602,2010-01-25,43.240909576416016,43.58636474609375,41.12727355957031,41.38181686401367,122802.0,0.039785752864529345,-1.0767778558127847,-1.537599974759824,74.84462372985953,78.98284011164978,-3.3477605068398972,-5.520605520703683,-7.078874147400853,-8.25014472653492,21.51259976566727,2.4590911865234375,2.4469189180897217,4.789773750305173,-0.7271257116893963,10.306673212299742,2.0313240193078883,7.548223481302458,-2.2681808471679688,76.78731476502202,-2.7575377788748625,2.758449730997285,1,-2.386363983154297,-3.613637924194329,-8.155683517456055,-8.954545974731445,0.2590904235839844,0,0.0049405642263204985,1.3535335767676362,41.58636474609375,-2.06938920916787,43.1136360168457,-1.5482239773705275,43.81818008422852,0.0049405642263204985
2603,2010-01-26,42.4636344909668,43.022727966308594,41.0,42.772727966308594,286387.0,-0.017975456415309843,3.999985855661743,-0.16626038781163435,70.84366648176109,79.22084971683446,-2.0085587569503645,-4.402713046631774,-6.234287001413946,-7.3858708213819995,23.786765146554558,2.2409095764160156,2.6313617699230107,3.6529533386230497,-1.9286756563877674,9.234582333633867,0.8621388411176412,6.443767836128458,1.972728729248054,43.04454657692803,-32.51196181308592,2.7908144975054086,1,-1.472726821899414,-2.83636283874511,-7.378408432006836,-7.6068172454834055,0.9454536437988281,1,0.02119464187810771,-1.0767778558127847,43.240909576416016,1.3535335767676362,41.58636474609375,-2.06938920916787,43.1136360168457,0.02119464187810771
2604,2010-01-27,42.390907287597656,42.8636360168457,41.6363639831543,42.18181610107422,51673.0,-0.0017126937964909716,1.1259771755578905,-0.6764658694015575,70.1436577731171,78.18009738374013,-1.3128580226118345,-3.976086810384544,-6.091799954296647,-7.240345167843238,26.183829250484248,1.2272720336914062,2.721346284204145,3.22613525390625,-2.318583139398271,8.770853647210771,0.4537760572539895,5.9984944505585105,1.9767286682128997,40.944809911329685,-30.21771236114907,2.7723591966522605,1,-0.7681808471679688,-2.7636356353759695,-7.305681228637695,-7.49090766906739,1.6545448303222656,2,0.024662268385160724,3.999985855661743,42.4636344909668,-1.0767778558127847,43.240909576416016,1.3535335767676362,41.58636474609375,0.024662268385160724
2605,2010-01-28,43.240909576416016,43.6363639831543,42.92727279663086,43.099998474121094,91492.0,0.02005152385750053,-1.9158960602994581,0.6739217689557031,69.40800083359358,76.70980006079836,-1.6868113584904236,-4.44428560707204,-6.840651595794533,-8.018108956112414,28.46237604348336,1.2454566955566406,3.013696999318313,3.689092063903807,-1.859199165593516,9.23738329340113,0.9149464491551456,6.463237678652469,1.0593736602783324,85.15358264017782,16.159814862867464,2.7741456147486616,1,-1.3863639831542969,-3.613637924194329,-8.155683517456055,-8.34090995788575,0.5,3,0.009986286257718913,1.1259771755578905,42.390907287597656,3.999985855661743,42.4636344909668,-1.0767778558127847,43.240909576416016,0.009986286257718913
2606,2010-01-29,42.727272033691406,43.3636360168457,41.8272705078125,43.3636360168457,84455.0,-0.011878509211673771,3.828574682739976,-4.516067029426893,64.77758519808117,74.97794271802653,-0.7472490110471668,-3.5921476406977675,-6.234142502973533,-7.436373358275816,29.966536611118062,1.5363655090332031,3.322445036412226,2.8436363220214815,-2.6263842631605883,8.313656907203551,0.10862602943044664,5.578646614612516,1.5070055382690555,65.51720645283581,-2.441731704711515,2.7350102925910345,1,-0.8659095764160156,-3.1000003814697195,-7.642045974731445,-7.82727241516114,0.918182373046875,4,0.00489362359381551,-1.9158960602994581,43.240909576416016,1.1259771755578905,42.390907287597656,3.999985855661743,42.4636344909668,0.00489362359381551
2607,2010-02-01,42.61817932128906,42.97272872924805,42.45909118652344,42.69545364379883,101526.0,-0.0025532337359689405,-1.5977330825254425,0.12143101205498175,69.88978387878521,73.51989654039686,-0.14298650727595685,-3.1245163836766494,-6.028893466943899,-7.266238239236287,31.52043309836777,0.5136375427246094,3.430810868382977,2.4052251815795884,-2.8782646035113046,7.6887149666704815,-0.2365197109658581,5.046970074125035,1.5514126992321877,61.379207561202534,-9.10538805992988,2.641744892545447,2,0.08636665344238281,-2.9727249145507812,-7.529543876647949,-7.718179702758796,0.6272735595703125,0,0.023144261150544576,3.828574682739976,42.727272033691406,-1.9158960602994581,43.240909576416016,1.1259771755578905,42.390907287597656,0.023144261150544576
2608,2010-02-02,43.009090423583984,43.31818008422852,42.54545211791992,42.78636169433594,88620.0,0.00917240268168018,-1.193542798048674,-2.8823122871106284,70.77294287278899,71.6129713975916,-0.14831236055278652,-3.1514694615042984,-6.3144856591544425,-7.594085041117701,32.9624685322389,0.7727279663086009,3.502423716083584,2.4624999999999986,-2.6295304059426954,7.5545304059426925,-0.0835152029713484,5.008515202971346,1.0971097565268408,68.63632202148438,-4.86091819900534,2.5460152029713465,2,-0.30454444885253906,-3.363636016845703,-7.707955360412598,-8.109090805053718,0.918182373046875,1,0.011414088779399645,-1.5977330825254425,42.61817932128906,3.828574682739976,42.727272033691406,-1.9158960602994581,43.240909576416016,0.011414088779399645
2609,2010-02-03,42.17272567749024,42.900001525878906,41.16818237304688,42.8636360168457,200007.0,-0.0194462318978762,3.5356871678056003,-3.1020261359548895,62.42710233382637,69.47167434251057,0.48064355119837643,-1.957219830128139,-5.4076049036745175,-6.693000338684875,34.040455412622634,1.8409080505371023,3.608893909500331,1.3352262496948342,-3.400754499986057,6.071206999375725,-1.0327641251456114,3.7032166245352798,1.8713504990183694,40.699732156242824,-30.17585726954173,2.3679903748404474,2,0.1318206787109304,-2.413635253906257,-6.931818008422859,-7.272726058959975,1.450000762939446,2,0.029316636224328674,-1.193542798048674,43.009090423583984,-1.5977330825254425,42.61817932128906,3.828574682739976,42.727272033691406,0.029316636224328674
2610,2010-02-04,41.54545211791992,42.727272033691406,41.490909576416016,42.17272567749024,103855.0,-0.014873915534113213,-2.3580442620912594,0.9078943009529895,58.04018919793306,67.90528358886068,0.9633874529217721,-0.9852341080872549,-4.711840442314596,-6.017496663846849,35.478181669073734,1.2363624572753906,3.5716682611195125,0.4570436477661133,-3.8276712463010227,4.741758541833249,-1.6853137992674547,2.5994010947996813,2.4377425350585185,17.184136223447886,-48.36965857777184,2.1423574470335662,2,0.7727298736572266,-1.7863616943359375,-6.236362457275391,-6.6454524993896555,1.9727287292480469,3,0.060175058220672595,3.5356871678056003,42.17272567749024,-1.193542798048674,43.009090423583984,-1.5977330825254425,42.61817932128906,0.060175058220672595
2611,2010-02-05,39.73636245727539,41.54545211791992,39.31818008422852,41.159088134765625,96043.0,-0.04354483026228062,1.028985708700745,2.2681103894524055,51.30075802556573,65.2892985106058,2.7741930702659374,1.0351623031789856,-2.8359921040936626,-4.171440986820038,35.09171661484271,2.227272033691399,3.0290572406254412,-1.45250053405762,-5.49264595213517,2.58764488401993,-3.4725732430963987,0.5675721749811586,4.187168302643478,10.454559326171697,-52.569298339910624,2.0200727090387756,2,1.7409095764160156,0.23181915283203125,-4.434090614318848,-4.836362838745124,4.390911102294922,4,0.10077789891931666,-2.3580442620912594,41.54545211791992,3.5356871678056003,42.17272567749024,-1.193542798048674,43.009090423583984,0.10077789891931666
2612,2010-02-08,40.05454635620117,40.759090423583984,39.43636322021485,40.06818008422852,78095.0,0.008007373580505517,-1.1163635253906377,0.009582822776771341,48.54173770465975,62.81130642426122,2.1864162651000996,0.8723230492139677,-3.0457095689950577,-4.465892458973144,33.448215438716154,1.3227272033691335,2.5945950754100267,-1.2045438766479464,-5.105296857270282,2.6962091039743896,-3.154920366959118,0.7458326136632252,3.684770376690082,18.40915679931623,-39.79214639201844,1.950376490311169,2,1.4227256774902344,-0.04091072082519531,-4.782957077026367,-5.1545467376709055,5.781818389892578,0,0.08965044863081251,1.028985708700745,39.73636245727539,-2.3580442620912594,41.54545211791992,3.5356871678056003,42.17272567749024,0.08965044863081251
2613,2010-02-09,41.00454330444336,41.46818161010742,40.09090805053711,40.17727279663086,64028.0,0.023717581015497258,-1.754547119140625,-60.67823167316367,37.3725057558164,59.170067311227804,1.1261031340325829,0.20641664703892104,-3.890523299347734,-5.371368263836416,33.551182085693156,1.41363525390625,2.3706686631151683,-0.4281831741333022,-3.9178566155305745,3.06149026726397,-2.1730198948319384,1.316653546565334,2.557927962501388,47.081163806921005,-6.562080788359815,1.7448367206986346,2,0.4727287292480469,-0.9795436859130859,-5.817045211791992,-6.104543685913093,4.245456695556641,1,0.05465027520921528,-1.1163635253906377,40.05454635620117,1.028985708700745,39.73636245727539,-2.3580442620912594,41.54545211791992,0.05465027520921528
2614,2010-02-10,41.19091033935547,42.01363754272461,40.95454406738281,41.659088134765625,74087.0,0.004545033791216735,-1.2512101972804008,-0.5659307215582116,40.94995236448477,56.00806192577127,0.8399448504084717,0.3245153489375525,-3.9540381243650984,-5.511678452712559,33.778068448272805,1.0590934753417969,1.9264179720671706,-0.4245435714721708,-3.4000109360685116,2.55092379312417,-1.9122772537703412,1.0631901108259996,2.2017892802806287,54.933404052712696,4.00797146983151,1.4877336822981704,2,0.14999771118164062,-1.0454559326171875,-5.89772891998291,-6.290910720825202,4.272724151611328,2,0.06643122074097407,-1.754547119140625,41.00454330444336,-1.1163635253906377,40.05454635620117,1.028985708700745,39.73636245727539,0.06643122074097407
2615,2010-02-11,40.909088134765625,41.73636245727539,40.67272567749024,41.25908279418945,55814.0,-0.006841854240851264,-1.585660566325588,0.7475678318259594,46.388739728256446,53.96485687356853,0.8450829265814406,0.7915502283051978,-3.5602165598439157,-5.183664212042807,33.11388143179804,1.0636367797851491,1.5589607689105875,-0.7981838226318345,-3.548056972115603,1.951689326851934,-2.1731203973737223,0.5767527521100533,2.320630703454171,59.021820044777826,7.019886030432119,1.374936574741886,2,0.40909194946289773,-0.7636337280273438,-5.606816291809082,-6.009088516235359,4.590911865234375,3,0.06633338530364208,-1.2512101972804008,41.19091033935547,-1.754547119140625,41.00454330444336,-1.1163635253906377,40.05454635620117,0.06633338530364208
2616,2010-02-12,40.93636322021485,41.67272567749024,40.60908889770508,41.14545440673828,58515.0,0.0006667243561961911,-1.4631489677470813,0.5974125058583541,35.13199558382205,50.1028803963504,0.6001655053866344,0.9240625236876596,-3.4598243550060985,-5.1610714136662,32.25726643760291,1.0636367797851634,1.192536038796419,-0.8422723770141545,-3.4206849425224206,1.7361401884941117,-2.131478659768291,0.44693390573998215,2.1368940678452972,58.201022176765996,8.948682982352928,1.2892062827541333,2,0.3818168640136719,-0.5363636016845774,-5.53863716125489,-6.0363636016845845,4.2409095764160085,4,0.06306905215454472,-1.585660566325588,40.909088134765625,-1.2512101972804008,41.19091033935547,-1.754547119140625,41.00454330444336,0.06306905215454472
2617,2010-02-15,41.14545440673828,41.43636322021485,40.68181610107422,40.95454406738281,40506.0,0.00510771280288469,-1.0493799019861978,-0.9130482376122327,40.82281859588087,46.77508881002727,0.1790254784033678,0.9015268693784861,-3.5417548101636953,-5.305073084276287,30.88968767892891,0.7545471191406321,0.7645569138293382,-0.7222721099853544,-3.061365751745079,1.6168215317743702,-1.8918189308652202,0.44727471089451143,1.777599793168605,54.84631928131547,4.610092143913718,1.1695468208798627,2,-0.03636360168457031,-0.2909088134765625,-5.077274322509766,-5.734092712402344,4.309089660644531,0,0.07247019618146955,-1.4631489677470813,40.93636322021485,-1.585660566325588,40.909088134765625,-1.2512101972804008,41.19091033935547,0.07247019618146955
2618,2010-02-16,41.09090805053711,41.42727279663086,40.66818237304688,41.3636360168457,49715.0,-0.0013256958025535948,2.7954376394743012,-1.428565719538025,40.926424017351216,44.38612455264114,-0.07502650112315479,1.0609455072731606,-3.367145016222757,-5.18770638337628,29.16692519008759,0.7590904235839773,0.43698197515466575,-0.8088638305664091,-3.0828317545763753,1.465104093443557,-1.9458477925713922,0.328120131438574,1.6879511847426443,34.30419833022809,-16.400644417357988,1.1369839620049818,2,-0.06818199157714844,-0.23636245727539062,-4.104545593261719,-4.818181991577148,4.409091949462891,1,0.11548678091319542,-1.0493799019861978,41.14545440673828,-1.4631489677470813,40.93636322021485,-1.585660566325588,40.909088134765625,0.11548678091319542
2619,2010-02-17,42.42727279663086,42.59090805053711,41.19091033935547,41.3636360168457,93856.0,0.032522151723933135,1.013071214257113,-3.899991607687358,44.6821242182381,42.90189511045282,-1.5326623750812516,-0.4057693576604109,-4.571450164262785,-6.456761367982125,26.3362030970996,1.5,0.06569595743878409,0.5970462799072251,-1.5087429380748105,2.702835497889261,-0.4558483290837927,1.649940888898243,0.21315927260684475,91.74317930713232,43.520613891917954,1.0528946089910174,2,-1.4727287292480469,-1.5727272033691406,-5.440910339355469,-6.136363983154297,3.6181793212890625,2,0.06653096033062234,2.7954376394743012,41.09090805053711,-1.0493799019861978,41.14545440673828,-1.4631489677470813,40.93636322021485,0.06653096033062234
2620,2010-02-18,43.09090805053711,43.227272033691406,42.42727279663086,42.495452880859375,71638.0,0.015641713694096948,-1.1863418143149795,0.5598294276717379,52.330995775964226,43.01636597160821,-2.1836551616514157,-1.129083326955417,-5.071929896101281,-7.041722183492276,23.46915524622732,0.7999992370605469,-0.365843679883298,1.2618179321289062,-0.8410776281016084,3.364713492359421,0.2103701520136525,2.31326571224416,-3.7727279663085866,94.79165604269598,46.74265550498417,1.051447780115256,2,-1.7590904235839844,-2.1000003814697266,-6.0,-6.797731399536133,3.254547119140618,3,0.05506327315374615,1.013071214257113,42.42727279663086,2.7954376394743012,41.09090805053711,-1.0493799019861978,41.14545440673828,0.05506327315374615
2621,2010-02-19,43.31818008422852,43.490909576416016,43.009090423583984,43.09090805053711,82426.0,0.005274245634946162,-1.4651326190057965,0.3816778244018185,54.420204778420114,43.6695289798038,-2.066756410853472,-1.285887898628495,-5.100734461850131,-7.17782081352815,22.23861568188405,0.48181915283203125,-0.6007250741859309,1.4024991989135813,-0.7986402358504563,3.603638633677619,0.30192948153156607,2.5030689162955966,-3.9218181610107408,93.88075858052002,45.55502251201517,1.1005697173820177,2,-1.5272712707519602,-1.6954536437988352,-6.204545021057136,-7.025003433227546,2.4909095764160085,4,0.050367303324588386,-1.1863418143149795,43.09090805053711,1.013071214257113,42.42727279663086,2.7954376394743012,41.09090805053711,0.050367303324588386
2622,2010-02-22,43.45454406738281,43.6363639831543,43.20909118652344,43.31818008422852,99455.0,0.003147961961678547,-1.410281791674288,0.6000033569437883,52.906277268204406,45.39550359229135,-1.8663814840321322,-1.4813772807870293,-5.03691089171209,-7.211277062500706,20.777054551809883,0.4272727966308594,-0.7263612906345855,1.5281814575195298,-0.7019191858628275,3.758282100901887,0.41313113582835115,2.6432317792107085,-3.8944002380371003,93.87436687996646,46.13008734254201,1.1150503216911785,2,-1.331817626953125,-1.5999984741210938,-6.335227012634277,-7.161367416381836,1.4500007629394531,0,0.03964438624822986,-1.4651326190057965,43.31818008422852,-1.1863418143149795,43.09090805053711,1.013071214257113,42.42727279663086,0.03964438624822986
2623,2010-02-23,43.3636360168457,44.45000076293945,43.1363639831543,43.64545440673828,173066.0,-0.002092026334372332,-2.567908077893417,-2.0666629367500446,58.60709476709365,47.35740830369234,-1.5708346002015219,-1.3908983193284996,-4.767362177556599,-7.005768178185782,19.519988179608376,1.3136367797851562,-0.6064843164150133,1.3922733306884751,-0.9183429376663597,3.70288959904331,0.23696519651105774,2.5475814648658925,-3.5589189782714783,66.66662765069627,17.286407485781133,1.1553081341774163,2,-0.8340911865234375,-1.4954547882080078,-5.797727584838867,-6.613636016845703,1.2863655090332031,1,0.04821800574391055,-1.410281791674288,43.45454406738281,-1.4651326190057965,43.31818008422852,-1.1863418143149795,43.09090805053711,0.04821800574391055
2624,2010-02-24,43.43636322021485,43.50454330444336,42.745452880859375,42.745452880859375,156465.0,0.001677147260919165,-1.1973630450866286,-2.4516155230992305,64.85714165823941,49.40945296257934,-1.4433294662371665,-1.4559331761196006,-4.675384094721622,-6.964558110410586,18.060707103273,0.7590904235839844,-0.4398178334290037,1.4127277374267635,-0.9835659270244435,3.8090214018779704,0.21458090520116002,2.610874569652367,-3.2600234836914055,49.88759934068373,-3.4179338087473425,1.1981468322256021,2,-0.9068183898925852,-1.5522727966308665,-5.598862648010261,-6.145454406738288,3.0,2,0.047509428202422654,-2.567908077893417,43.3636360168457,-1.410281791674288,43.45454406738281,-1.4651326190057965,43.31818008422852,0.047509428202422654
2625,2010-02-25,43.67272567749024,44.34090805053711,43.0,43.29090881347656,120527.0,0.005441580274045288,-1.783022117009948,0.5526286730198039,91.08152654250704,55.62606751354434,-1.3929244933807823,-1.747902193384654,-4.73342547962492,-7.089460031810951,16.364302145918746,1.3409080505371094,-0.16740509970759376,1.6274993896484418,-0.8221613728529746,4.077160152149858,0.40266900839773,2.8523297708991535,-3.154493058853518,54.39992659515704,-4.147265336999396,1.2248303812507098,2,-1.1136341094970774,-1.788635253906257,-3.7636356353759837,-4.6499996185302805,2.9727287292480398,3,0.05432970815587601,-1.1973630450866286,43.43636322021485,-2.567908077893417,43.3636360168457,-1.410281791674288,43.45454406738281,0.05432970815587601
2626,2010-02-26,42.93636322021485,44.0,42.5,43.890907287597656,139037.0,-0.016860922826599012,1.5581346934526907,-2.5000049954540717,77.66139668539687,59.7192428568239,-0.38333943752149935,-1.0488469026768499,-3.845016172799596,-6.26750425353606,15.43617121646878,1.5,0.03708124763912224,0.8806823730468807,-1.5829791070507113,3.3443438531444727,-0.35114836700191177,2.112513113095673,-2.103589150033912,22.377592281403626,-39.54292875522695,1.2318307400487942,2,-0.3772716522216868,-1.0522727966308665,-2.7636365890503,-3.8772735595703196,3.472724914550767,4,0.07939871227514317,-1.783022117009948,43.67272567749024,-1.1973630450866286,43.43636322021485,-2.567908077893417,43.3636360168457,0.07939871227514317
2627,2010-03-01,43.60454559326172,43.6363639831543,42.29090881347656,43.03181838989258,104461.0,0.015562155779702325,3.228571086027371,-0.6000007992710693,76.38374583964628,63.658945281523344,-0.7442860661720587,-1.7279365089954126,-4.3470287391612885,-6.862394748557854,14.388036886424773,1.3454551696777344,0.21999278245485243,1.4995464324951158,-1.0495365405978134,4.048629405588045,0.22500494594865472,2.774087919041577,-2.482393387660096,60.842095220258905,-2.8334158546061516,1.2745414865464633,3,-0.7840900421142578,-1.7204551696777344,-3.3636369705200195,-4.5454559326171875,2.3227272033691406,0,0.05055766634851677,1.5581346934526907,42.93636322021485,-1.783022117009948,43.67272567749024,-1.1973630450866286,43.43636322021485,0.05055766634851677
2628,2010-03-02,43.5,43.772727966308594,43.41818237304688,43.44545364379883,88682.0,-0.0023975847435014908,-5.500122390461255,0.09523968109126997,73.82735740918022,66.89730452496134,-0.29287196446833974,-1.670368136324754,-4.0793773671014435,-6.686888771464403,13.142768305851908,0.35454559326171164,0.5218198812472608,1.370455360412599,-1.2243272889164913,3.9652380097416895,0.07306403574805387,2.6678466850771443,-2.1116199098113526,58.980079829548096,-5.5616053778107,1.2973913246645448,3,-0.1295452117919922,-1.6159095764160156,-3.259091377258301,-4.440910339355469,3.1545448303222585,1,0.032288386903960076,3.228571086027371,43.60454559326172,1.5581346934526907,42.93636322021485,-1.783022117009948,43.67272567749024,0.032288386903960076
2629,2010-03-03,43.409088134765625,43.54545211791992,43.09090805053711,43.245452880859375,69361.0,-0.0020899279364223755,1.0833289623218814,2.9999300650395133,76.85545034183986,69.62224392116975,-0.05368946463762114,-1.5621754634662892,-3.8230532390582113,-6.51959912884724,12.920386652978788,0.4545440673828125,0.7690227860308596,1.2177253723144545,-1.4395465997696277,3.874997344398537,-0.11091061372758304,2.546361358356492,-1.775778390756912,54.54535304571125,-10.252776822866181,1.3286359860420403,3,-0.03863334655761719,-1.5249977111816406,-3.0999984741210938,-4.349998474121094,3.954547882080078,2,0.028586488323846027,-5.500122390461255,43.5,3.228571086027371,43.60454559326172,1.5581346934526907,42.93636322021485,0.028586488323846027
2630,2010-03-04,44.04545211791992,44.259090423583984,43.22271728515625,43.31818008422852,115668.0,0.014659694789687316,-1.2574075612796012,4.444470346885447,79.53365303432085,72.41262706071429,-0.6039207586853763,-2.1098138356502574,-4.277778061716816,-7.080044848309996,12.849429111451844,1.0363731384277344,1.0599168246006485,1.7290893554687514,-1.0333712129397483,4.491549923877251,0.34785907126450155,3.1103196396730013,-2.186807092396748,89.14539671710466,22.54148852589377,1.3812302842042483,3,-0.6749973297119141,-2.1613616943359375,-3.4204530715942383,-4.986362457275391,2.4636383056640554,3,0.05428281439577254,1.0833289623218814,43.409088134765625,-5.500122390461255,43.5,3.228571086027371,43.60454559326172,0.05428281439577254
2631,2010-03-05,43.740909576416016,44.31818008422852,43.6363639831543,44.30908966064453,100749.0,-0.0069142789291519735,1.3255850264457005,-0.7812483608707131,74.21545172341875,74.78031311129365,-0.26050264204599216,-1.5703930558728132,-3.7809861105284313,-6.707116237927387,14.139693662728469,0.6818161010742259,1.2343146790188086,1.2243194580078125,-1.322887765230405,3.77152668124603,-0.04928415361129623,2.4979230696269212,-1.6749560918995385,71.52475269881448,3.291750582364841,1.2736036116191094,3,-0.3704547882080078,-1.8568191528320312,-3.0000009536743164,-4.681819915771484,3.5681800842285156,4,0.06640339349249214,-1.2574075612796012,44.04545211791992,1.0833289623218814,43.409088134765625,-5.500122390461255,43.5,0.06640339349249214
2632,2010-03-08,43.64545440673828,43.977272033691406,43.09090805053711,43.18636322021485,122265.0,-0.0021822858875618634,-1.727267392044321,-0.8080029541105652,73.65321702740296,76.45210447355025,-0.1509980047649293,-1.256546253228663,-3.485444758167972,-6.543498637556354,15.301788063201988,0.8863639831542969,1.2936399953188413,0.9493188858032227,-1.3625361949822405,3.261173966588686,-0.20660865458950894,2.1052464261959543,-1.388777139947969,45.18528418945523,-26.210117562307488,1.1559275403927323,3,-0.3295459747314453,-1.7613639831542969,-2.901137351989746,-4.58636474609375,3.8090896606445312,0,0.06332008145161305,1.3255850264457005,43.740909576416016,-1.2574075612796012,44.04545211791992,1.0833289623218814,43.409088134765625,0.06332008145161305
2633,2010-03-09,43.245452880859375,43.71818161010742,43.06818008422852,43.57272720336914,57388.0,-0.009164792332123195,1.1029416302073782,-0.7128743311064689,59.164953872055314,75.81963916397423,0.2575616110286276,-0.7168044368568047,-2.8920343110957774,-6.0769686718844795,16.276160265934358,0.6500015258788991,1.3087234320652712,0.4372718811035128,-1.7428479921175963,2.617391754324622,-0.6527880555070453,1.527331817714071,-0.8133097343771283,14.181823730468182,-52.38261049470752,1.0900599366105557,3,0.07045555114746094,-1.3613624572753906,-2.0704526901245117,-4.186363220214844,3.7454566955566477,1,0.06201391677316592,-1.727267392044321,43.64545440673828,1.3255850264457005,43.740909576416016,-1.2574075612796012,44.04545211791992,0.06201391677316592
2634,2010-03-10,43.92727279663086,44.03636169433594,43.3272705078125,43.490909576416016,82305.0,0.015766279928895344,1.1666822081312942,-1.333325562691595,59.330639162060535,72.29176278836908,-0.3881140127820615,-1.2470487146985647,-3.3697070511366647,-6.68849093823593,17.046065614848324,0.7909088134765625,1.3477699937700933,0.9822736740112319,-1.1122706542064194,3.076818002228883,-0.06499849009759373,2.0295458381200575,-1.3337010408320396,68.72741699218693,5.496690009533282,1.0472721641088265,3,-0.6227283477783203,-2.043182373046875,-2.752272605895996,-4.868183135986328,2.7636375427246094,2,0.062086076827892134,1.1029416302073782,43.245452880859375,-1.727267392044321,43.64545440673828,1.3255850264457005,43.740909576416016,0.062086076827892134
2635,2010-03-11,43.62272644042969,44.03636169433594,43.31818008422852,43.659088134765625,75103.0,-0.006932967535023704,-1.2253519461945164,-0.08332896232188128,53.339988068333405,69.5893840531398,-0.10214784504036345,-0.7681637659007094,-2.8664978544034128,-6.304688408982571,18.0579303466912,0.7181816101074148,1.342163609310333,0.5420454025268526,-1.3377636500812216,2.421854455134927,-0.397859123777188,1.4819499288308933,-0.8806403640596159,44.36370849609318,-14.37077436646291,0.9399045263040384,3,-0.31818199157714844,-1.7386360168457031,-2.5909080505371094,-4.563636779785156,4.740909576416016,3,0.08575597817171121,1.1666822081312942,43.92727279663086,1.1029416302073782,43.245452880859375,-1.727267392044321,43.64545440673828,0.08575597817171121
2636,2010-03-12,43.51818084716797,43.93636322021485,43.20000076293945,43.6363639831543,77616.0,-0.0023965854909249185,1.0506302219719659,3.2502098195551827,50.702815474916534,66.73594734594761,0.10460849619249046,-0.4851514212370347,-2.5794578992329704,-6.124391436760831,19.1234022942837,0.7363624572753977,1.2850384264129957,0.3084089279174833,-1.2840078331677844,1.900825689002751,-0.4877994526251541,1.1046173084601207,-0.6394615958723477,46.47896202960525,-7.4879155819030885,0.7962083805426353,3,0.17499923706055398,-1.6340904235839844,-2.4795446395874023,-4.4590911865234375,5.245456695556641,4,0.06872781716036847,-1.2253519461945164,43.62272644042969,1.1666822081312942,43.92727279663086,1.1029416302073782,43.245452880859375,0.06872781716036847
2637,2010-03-15,44.12727355957031,44.12727355957031,43.48181915283203,43.6363639831543,111612.0,0.013996281566580837,1.6296264638003248,-4.15380394435299,57.56757145006528,64.92930446160149,-0.4721937165112564,-0.9058428312629303,-2.993310727008641,-6.642244744726682,20.300977492210908,0.6454544067382812,1.0939716334441556,0.7684106826782227,-0.5439474290865647,2.08076879444301,0.11223162679583254,1.4245897385606128,-1.122851787343187,100.0,45.671614466951056,0.6561790558823922,3,-0.43409347534178977,-2.184091567993164,-3.4045467376708984,-5.068183898925781,4.563636779785156,0,0.07210543150323745,1.0506302219719659,43.51818084716797,-1.2253519461945164,43.62272644042969,1.1666822081312942,43.92727279663086,0.07210543150323745
2638,2010-03-16,45.83636474609375,46.4000015258789,44.09545516967773,44.12727355957031,166204.0,0.038730949108293,-1.5999999999999792,3.481478603454841,67.95918017812284,63.94082999896627,-2.0283183812992576,-2.362304376015885,-4.493095003875531,-8.241393660090111,22.071296647485887,2.304546356201172,1.0654051748589026,2.2402290344238267,0.9384669436822719,3.5419911251653815,1.5893479890530458,2.8911100797946077,-2.7162966546096357,82.3863548311343,26.36039841132122,0.650881045370779,3,-1.102273941040039,-2.590909957885742,-5.090910911560059,-6.777275085449219,3.5909080505371094,1,0.035303395682725114,1.6296264638003248,44.12727355957031,1.0506302219719659,43.51818084716797,-1.2253519461945164,43.62272644042969,0.035303395682725114
2639,2010-03-17,45.25,47.44545364379883,45.1136360168457,45.81818008422852,236890.0,-0.0127925665427846,-4.545951487713154,-0.3324457399983971,61.21525417568327,61.90545234800655,-1.2889002683583826,-1.6375850119811233,-3.7005076153597187,-7.566177859409095,23.306113132551104,2.331817626953125,0.9955414224173325,1.512727928161624,0.13471152797932007,2.890744328343928,0.823719728070472,2.201736128252776,-1.801938565076405,48.28693886353017,-7.6165120565870765,0.6890082000911534,3,0.006816864013671875,-1.2227287292480469,-4.49886417388916,-6.190910339355469,5.75,2,0.03847313981029887,-1.5999999999999792,45.83636474609375,1.6296264638003248,44.12727355957031,1.0506302219719659,43.51818084716797,0.03847313981029887
2640,2010-03-18,45.4636344909668,46.099998474121094,44.95909118652344,45.00454330444336,81209.0,0.004721204220260677,-3.1487883033472515,-0.8080029541105677,69.4133753262135,61.37188830387262,-1.430659054188176,-1.7542899008422665,-3.7067534650642813,-7.672196642359552,24.151432523986614,1.1409072875976562,0.9601833125957455,1.6077260971069336,0.06527671810955837,3.150175476104309,0.836501407608246,2.378950786605621,-1.5358859909781728,53.3190166409086,-6.543286714480168,0.7712246894986889,3,-0.206817626953125,-1.4363632202148438,-4.720453262329102,-6.404544830322266,4.309093475341797,3,0.02699467084252838,-4.545951487713154,45.25,-1.5999999999999792,45.83636474609375,1.6296264638003248,44.12727355957031,0.02699467084252838
2641,2010-03-19,45.5,46.099998474121094,45.4000015258789,45.45454406738281,63941.0,0.00079988125543351,-8.059044233806526,0.09901286269817529,66.12526562704858,60.5354492593888,-1.3312518542097393,-1.7063009475432693,-3.569717387834473,-7.5886831801781085,24.88419401460146,0.6999969482421946,0.9265121041258908,1.5350006103515597,-0.1494066087778947,3.219407829481014,0.6927970007868325,2.377204219916287,-1.1501268827541509,50.91743075118161,-8.456551775330666,0.8422036095647267,3,-0.24318313598632812,-1.4727287292480469,-4.768182754516602,-6.440910339355469,4.463634490966797,4,0.06293705531529015,-3.1487883033472515,45.4636344909668,-4.545951487713154,45.25,-1.5999999999999792,45.83636474609375,0.06293705531529015
2642,2010-03-22,45.17727279663086,45.45454406738281,44.490909576416016,45.45454406738281,87828.0,-0.007092905568552577,5.950842677306184,-6.09978180597516,63.75837120100333,61.04582896260525,-0.8586853782395423,-1.3153315219491049,-3.103510431992696,-7.168509992629488,25.201793678902046,1.0090904235839844,0.8020727796485403,1.1261369705200224,-0.6232980626644107,2.8755720037044554,0.2514194539278023,2.0008544871122425,2.2681808471679688,32.293078200191,-26.009987882747673,0.8747175165922177,3,0.14545440673828125,-1.1204547882080078,-4.318182945251465,-6.118183135986328,6.777271270751953,0,0.07938426832974321,-8.059044233806526,45.5,-3.1487883033472515,45.4636344909668,-4.545951487713154,45.25,0.07938426832974321
2643,2010-03-23,45.45454406738281,45.87272644042969,45.19091033935547,45.19545364379883,50794.0,0.006137406124537614,-4.084820984054281,-0.934429387081241,66.28075314773051,61.818063849901904,-0.882441252880831,-1.5050923662233657,-3.1950738924886224,-7.3457336694113735,25.145257802215216,0.6954536437988281,0.7399732558472181,1.2988628387451158,-0.5258671526997531,3.1235928301899847,0.3864978430226813,2.2112278344675502,1.9318186950683582,32.61533654566207,-25.082286151536294,0.9123649957224328,3,-0.13181686401367188,-1.397726058959961,-4.472725868225098,-6.395454406738281,6.7090911865234375,1,0.07120006015625191,5.950842677306184,45.17727279663086,-8.059044233806526,45.5,-3.1487883033472515,45.4636344909668,0.07120006015625191
2644,2010-03-24,45.5,45.62727355957031,44.7499885559082,45.5,87322.0,0.0010000305480966087,5.892908524157775,0.0,62.77956267398828,62.86690547275246,-0.7614158095431023,-1.463029118867425,-3.0506113868773,-7.283692728094124,25.30234003153674,0.8772850036621094,0.6935881641455168,1.2411369323730455,-0.6446901259936979,3.126963990739789,0.2982234031896738,2.184050461556417,1.8284536987304705,62.71191262478871,8.62076243361431,0.9429135291833731,3,-0.17727279663085938,-1.1818180084228516,-4.56136417388916,-6.440910339355469,6.854545593261719,2,0.08631368783804083,-4.084820984054281,45.45454406738281,5.950842677306184,45.17727279663086,-8.059044233806526,45.5,0.08631368783804083
2645,2010-03-25,46.04545211791992,46.3636360168457,45.18181610107422,45.5,81295.0,0.011987958635602647,1.0,100.0,69.42524463148364,64.94717537903769,-1.0360111155076055,-1.920050254190528,-3.445420388580672,-7.704829032824428,25.14412884226327,1.1818199157714844,0.809426323455682,1.6679527282714872,-0.35608619392960605,3.6919916504725805,0.6559332671709441,2.6799721893720303,1.226250698364261,83.00959007911611,29.837986515556835,1.0120194611005464,3,-0.5818157196044922,-1.1772708892822266,-5.140907287597656,-6.986362457275391,4.03636550903321,3,0.10760124299337415,5.892908524157775,45.5,-4.084820984054281,45.45454406738281,5.950842677306184,45.17727279663086,0.10760124299337415
2646,2010-03-26,46.34545516967773,46.70000076293945,44.81818008422852,45.0,80248.0,0.006515367706446007,-1.2021253088527852,2.4666787889808033,71.99997762047177,66.55077606463841,-0.9977094829874318,-2.0570220935561068,-3.602255770790592,-7.906105396966375,25.32606485562992,1.8818206787109304,0.8956093222273154,1.7975011825561467,-0.28876294265023006,3.8837653077625234,0.7543691199529547,2.8406332451593386,0.8706317818090952,83.95061302020345,28.539075603645713,1.0431320626031888,3,-0.575000762939446,-1.477273941040032,-5.184092521667473,-7.286365509033196,4.045452117919929,4,0.07395056935104205,1.0,46.04545211791992,5.892908524157775,45.5,-4.084820984054281,45.45454406738281,0.07395056935104205
2647,2010-03-29,45.80908966064453,46.67272567749024,45.64545440673828,46.44545364379883,63798.0,-0.011573206198309594,-1.1320765920724107,-0.47297301128711944,70.43475881193903,66.82584035728465,-0.2209223519284791,-1.4198246055009918,-2.921314251392097,-7.2719686006820154,25.717954508907713,1.0272712707519602,1.0399120256384506,1.1509084701538086,-0.9583098216989683,3.2601267620065855,0.0962993242274166,2.2055176160802006,1.3524937433408724,54.31253716861247,-6.053445277434825,1.0546091459263884,3,0.15909194946289062,-0.9409084320068359,-4.102272033691406,-6.75,4.036365509033196,0,0.09069258658269108,-1.2021253088527852,46.34545516967773,1.0,46.04545211791992,5.892908524157775,45.5,0.09069258658269108
2648,2010-03-30,44.904544830322266,45.8636360168457,44.57272720336914,45.58181762695313,145981.0,-0.019745968257024238,1.0805848194111842,1.0642852432876462,57.52273092992145,66.41555999664445,0.6007150850264296,-0.4265278934283785,-1.9147455974884977,-6.2895966261826,25.658382140063026,1.2909088134765625,1.202761855417208,0.17613639831542827,-1.8630834022721672,2.2153561989030237,-0.8434735019783659,1.1957462986092224,2.203625097111747,15.598258412056264,-41.904441356817344,1.0196099002937973,3,0.6909103393554688,-0.03636360168457031,-2.9159088134765625,-5.845455169677734,4.940910339355462,1,0.15699968151775945,-1.1320765920724107,45.80908966064453,-1.2021253088527852,46.34545516967773,1.0,46.04545211791992,0.15699968151775945
2649,2010-03-31,44.650001525878906,45.1136360168457,44.54545211791992,44.909088134765625,61732.0,-0.005668542135438326,-1.4271746569761756,0.3825439471001351,57.96898507254218,65.14396107956986,0.850653478962073,-0.07826446713017532,-1.667615873876727,-5.963141794791397,25.914119140652353,0.5681838989257812,1.2847187073473876,-0.1404525756835966,-2.083918330775397,1.8030131794082038,-1.1121854532295004,0.8312803018623072,2.4058231945347472,4.852496981242984,-52.06861599228038,0.9717328775459008,3,0.9454536437988281,0.21817970275878906,-2.451138496398926,-5.58409309387207,6.104541778564453,2,0.1682784652016749,1.0805848194111842,44.904544830322266,-1.1320765920724107,45.80908966064453,-1.2021253088527852,46.34545516967773,0.1682784652016749
2650,2010-04-01,46.43636322021485,46.43636322021485,44.98181915283203,44.995452880859375,49905.0,0.040008099289774446,1.0189237701402503,-5.561500633116433,67.95302170929489,65.34704508870834,-0.8752588643477566,-1.7669114727625796,-3.4180732860050327,-7.644773521491864,26.029557192137197,1.7863616943359446,1.183621353616111,1.5263635635376076,-0.5157816963633977,3.568508823438613,0.505290933587105,2.5474361934881102,0.568163197318853,87.76367647423378,28.302190591716297,1.0210726299505042,4,-0.8409080505371165,-1.5681819915771555,-4.229545593261726,-7.36363601684571,5.163635253906243,3,0.12744715482952684,-1.4271746569761756,44.650001525878906,1.0805848194111842,44.904544830322266,-1.1320765920724107,45.80908966064453,0.12744715482952684
2651,2010-04-06,46.64545440673828,47.18181610107422,46.45454406738281,46.80908966064453,108560.0,0.004502746813566327,-1.6666573418748427,-0.11356380021497008,66.29411282654824,65.62879415821332,-1.011109038512359,-1.8416676085434247,-3.5388542132212137,-7.749686187122464,26.265254394803584,0.7454528808593679,1.182650424492138,1.5902275085449205,-0.5140243043441686,3.6944793214340095,0.5381016021003759,2.642353414989465,-2.1545448303222656,79.65524875308743,24.275602585672544,1.0521259064445434,4,-0.7818202972412109,-1.777273178100586,-4.423863410949707,-7.147727966308594,6.399997711181641,1,0.07366984122934062,1.0189237701402503,46.43636322021485,-1.4271746569761756,44.650001525878906,1.0805848194111842,44.904544830322266,0.07366984122934062
2652,2010-04-07,46.40908813476562,46.85454559326172,46.38181686401367,46.80908966064453,86075.0,-0.005067294873185246,-1.0800127563865856,2.444470346885534,54.578456103713556,64.32853893110034,-0.6499873728918288,-1.462630856059043,-3.2684425981244587,-7.425352755872346,27.054281974755746,0.4727287292480469,1.103446166330528,1.21567955017089,-0.8615659811856418,3.2929250815274216,0.17705678449262052,2.2543023158491593,-1.8643604278564396,70.68963271967989,17.952595479869316,1.038622765678266,4,-0.5454540252685476,-1.5409069061279226,-4.187497138977044,-6.91136169433593,6.30000305175782,2,0.08579826307445182,-1.6666573418748427,46.64545440673828,1.0189237701402503,46.43636322021485,-1.4271746569761756,44.650001525878906,0.08579826307445182
2653,2010-04-08,45.92727279663086,46.37272644042969,45.45454406738281,46.3636360168457,76200.0,-0.010381917798850782,3.040014770552889,1.0909038890690073,55.50628494868767,63.52039696162249,-0.10511783596876256,-0.8111888186200673,-2.7324209790897527,-6.861035273916016,27.58773319517667,0.9545440673828054,1.0487308472676418,0.5997732162475558,-1.2853723229212974,2.484918755416409,-0.3427995533368744,1.542345985831986,-1.3298033218383836,52.41388091858424,-0.8494614540158665,0.9425727695844266,4,-0.06363868713378906,-0.6704559326171875,-3.5749998092651367,-6.293182373046875,6.436363220214844,3,0.08531275937930927,-1.0800127563865856,46.40908813476562,-1.6666573418748427,46.64545440673828,1.0189237701402503,46.43636322021485,0.08531275937930927
2654,2010-04-09,46.65454483032226,46.8636360168457,46.14545440673828,46.15454483032226,76261.0,0.015835297621781486,-1.7719342157570808,-1.1458344260861963,58.93589080117605,62.35491320269943,-0.7279461748759744,-1.3951967937874414,-3.393573577377907,-7.499794980021171,28.02503199930633,0.9363632202148438,1.0521784466639232,1.1906816482543903,-0.6622783453739629,3.0436416418827434,0.26420165144021723,2.1171616450685633,-2.005388423004149,76.03309081072801,21.835905123014548,0.926479996814176,4,-0.7909107208251882,-1.3977279663085866,-4.027272224426262,-7.020454406738274,3.3272743225097727,4,0.0683944158272356,3.040014770552889,45.92727279663086,-1.0800127563865856,46.40908813476562,-1.6666573418748427,46.64545440673828,0.0683944158272356
2655,2010-04-12,47.3636360168457,48.09090805053711,46.95454406738281,47.09090805053711,170325.0,0.01519875907271917,-3.1666573418748425,0.5454559326171875,62.701365392684956,61.32173406627867,-1.3749832536154898,-1.9074548369118105,-4.054344694153478,-8.105408747982025,28.742430101454236,1.4363632202148509,1.035172711137804,1.7127273559570284,-0.11273988660064305,3.5381945985147,0.7999937346781962,2.6254609772358606,-2.6638264156524727,72.41382304042645,17.06639763813864,0.9127336212788342,4,-1.0454559326171875,-1.7840919494628906,-4.736363410949707,-7.729545593261719,3.8545455932617188,0,0.07159305266157401,-1.7719342157570808,46.65454483032226,3.040014770552889,45.92727279663086,-1.0800127563865856,46.40908813476562,0.07159305266157401
2656,2010-04-13,46.50909042358398,47.227272033691406,46.49090957641602,47.18181610107422,96688.0,-0.01804222954837742,-1.0769301119521635,-2.4666545444373216,58.46331516205787,59.991573660736314,-0.5529316546896794,-0.8615195112530927,-3.143854063858761,-7.15348169790294,29.48216099289811,0.8727264404296804,1.035940844825646,0.7086362838745046,-0.8520141615307892,2.2692867292797985,-0.07168893882813876,1.488961506577148,-1.673636884416993,40.00002893907863,-17.509165183097537,0.7803252227026458,4,-0.19091033935546164,-0.9295463562011648,-3.881817817687981,-6.874999999999993,2.636363983154304,1,0.10946049480158404,-3.1666573418748425,47.3636360168457,-1.7719342157570808,46.65454483032226,3.040014770552889,45.92727279663086,0.10946049480158404
2657,2010-04-14,47.30908966064453,47.58181762695313,46.57272720336914,46.61817932128906,100952.0,0.01720092200846146,-1.5814060151843576,-1.027031318223305,61.050924111644434,60.3835951253722,-1.2491402019921125,-1.4871709311823338,-3.873941815129953,-7.849152491609132,30.17586278706881,1.0727272033691548,0.9649625192400322,1.3495447158813505,-0.14003253299460994,2.839121964757311,0.6047560914433703,2.0943333403193307,-2.343417941022743,70.3448235946098,9.286575337489822,0.7447886244379793,4,-0.9909095764160156,-1.7295455932617188,-4.681817054748535,-7.674999237060547,-0.27272796630859375,2,0.12125286067483465,-1.0769301119521635,46.50909042358398,-3.1666573418748425,47.3636360168457,-1.7719342157570808,46.65454483032226,0.12125286067483465
2658,2010-04-15,47.45454406738281,47.88181686401367,47.31818008422852,47.47272872924805,81287.0,0.003074555181290739,-2.874955744089518,-0.026319857772281054,61.509632318585346,60.77700037493255,-1.111750226091857,-1.586521338819452,-3.958955281047068,-7.88706708753358,29.481760326887212,0.5727272033691406,0.8490921118332295,1.4140901565551758,-0.21643546784999756,3.044615780960349,0.5988273443525856,2.229352968757766,-2.3638628945244093,67.28968664030009,6.174560608900123,0.8152628122025875,4,-0.9181804656982422,-1.875,-4.854544639587402,-7.820453643798828,-0.17272567749023438,3,0.11072800766306923,-1.5814060151843576,47.30908966064453,-1.0769301119521635,46.50909042358398,-3.1666573418748425,47.3636360168457,0.11072800766306923
2659,2010-04-16,46.99090957641602,47.54545211791992,46.8636360168457,47.23636245727539,107166.0,-0.009770075765736075,-1.727264404296875,13.497797356827803,55.62164079709966,59.40684694024419,-0.314176656417942,-1.0390474994167818,-3.4120585005885644,-7.330996540733096,28.08888450946494,0.6818161010742188,0.7697553705244431,0.8634101867675881,-0.7752944290923054,2.5021148026274815,0.04405787883764134,1.6827624946975348,-1.780219328450471,31.250029802350948,-25.976302746839178,0.8193523079299453,4,-0.2181835174560618,-1.3454551696777415,-4.390910148620613,-7.338636398315437,-0.1727294921875,4,0.11433544251133543,-2.874955744089518,47.45454406738281,-1.5814060151843576,47.30908966064453,-1.0769301119521635,46.50909042358398,0.11433544251133543
2660,2010-04-19,46.69091033935547,47.1363639831543,46.52727127075195,46.81818008422852,71203.0,-0.006384197279107773,-1.6799936218602347,0.5185098843715471,52.05405937512904,57.82461877897539,0.028750720661541607,-0.6771050861821948,-3.010344307819963,-6.937480251962825,26.685959878348793,0.6090927124023438,0.8568380806378357,0.5020471572875991,-1.1238505464822097,2.127944861057408,-0.3109016945973053,1.3149960091725035,-1.3650113792870542,14.379158461732116,-37.83640233719271,0.8129488518849044,4,0.08181571960449219,-1.0454559326171875,-4.096592903137207,-7.038637161254883,-1.2090911865234375,0,0.07048285821710953,-1.727264404296875,46.99090957641602,-2.874955744089518,47.45454406738281,-1.5814060151843576,47.30908966064453,0.07048285821710953
2661,2010-04-20,48.3636360168457,48.59090805053711,46.88181686401367,47.24545288085938,113974.0,0.035825510047515774,1.1734108532772551,-8.78593052183502,63.38097120187539,58.802676012104484,-1.536164131999044,-2.2390938919591576,-4.501499379299517,-8.497158131809101,25.50369922438458,1.8999977111816406,1.0193852728065025,2.0315910339355483,0.17335674372353083,3.8898253241475658,1.1024738888295431,2.9607081790415535,-2.9271366931585376,88.98681997153261,35.50657244962936,0.9291171451060072,4,-1.3409099578857422,-2.468181610107422,-5.769318580627441,-8.597726821899414,-0.6363639831542969,1,0.05902255968239123,-1.6799936218602347,46.69091033935547,-1.727264404296875,46.99090957641602,-2.874955744089518,47.45454406738281,0.05902255968239123
2662,2010-04-21,48.76363754272461,49.53636169433594,48.35454559326172,48.6363639831543,156119.0,0.008270708301162166,-2.421040426683157,0.1138217484008536,71.34241174539599,60.56224565618319,-1.7512071692831697,-2.4839934667173367,-4.721796241352834,-8.762493694393626,25.469889840028326,1.1818161010742188,0.9552000942267611,2.252274322509763,0.18305338152441664,4.321495263495109,1.2176638520170897,3.286884793002436,-3.1378736954264497,74.32034127140076,15.385339134091467,1.0346104704926722,4,-0.9227294921875,-2.254547119140625,-5.975002288818359,-8.99772834777832,0.6999969482421875,2,0.00782995041498169,1.1734108532772551,48.3636360168457,-1.6799936218602347,46.69091033935547,-1.727264404296875,46.99090957641602,0.00782995041498169
2663,2010-04-22,48.69091033935547,49.45454406738281,48.42727279663086,48.85454559326172,155703.0,-0.0014914228518211337,-1.9736746209653375,-1.285697158614075,72.80658090318622,62.10343344529543,-1.3915701076539193,-2.2729072529867906,-4.497130276397883,-8.562357604447094,25.19172329657462,1.0272712707519531,0.9028310634086836,2.017728805541992,-0.20406815698758152,4.239525768071566,0.9068303242772089,3.1286272868067755,-2.752298664294287,71.90342475738925,5.874234959266786,1.1108984812647866,4,-0.6772747039794922,-1.8750019073486328,-5.872729301452637,-8.715909957885742,1.0090904235839844,3,-0.033980647178046386,-2.421040426683157,48.76363754272461,1.1734108532772551,48.3636360168457,-1.6799936218602347,46.69091033935547,-0.033980647178046386
2664,2010-04-23,49.42727279663086,50.45454406738281,48.6363639831543,48.6363639831543,153271.0,0.015123201684734466,-3.597698377481527,-4.833364416262588,69.15019014657278,62.81996952906074,-1.8922494009797006,-2.845871967716107,-5.075872813642015,-9.159131207582263,25.540709623747603,1.8181800842285156,1.0158550802065278,2.557727622985837,0.09173562788464551,5.0237196180870285,1.3247316254352413,3.7907236205364327,-3.2008411200276967,73.84263014188289,10.126372215599481,1.2329959975505969,4,-0.9545459747314453,-1.9545459747314453,-5.4375,-8.431818008422852,0.4818153381347585,4,-0.04340628736620333,-1.9736746209653375,48.69091033935547,-2.421040426683157,48.76363754272461,1.1734108532772551,48.3636360168457,-0.04340628736620333
2665,2010-04-26,51.0,51.272727966308594,49.95454406738281,49.95454406738281,101005.0,0.03181901639283535,-1.5217397650149602,1.3218412980147782,73.73638740167694,64.51697755568509,-3.2351207170984253,-4.246084137715826,-6.460369726169674,-10.586714976338442,25.589203210992263,1.8454551696777344,1.2173179277770458,3.8827274322509737,0.8378195538825253,6.927635310619422,2.3602734930667495,5.405181371435198,-4.350757084318872,93.78880692514929,30.763172048252287,1.522453939184224,4,-2.1000003814697266,-3.1181812286376953,-6.3579559326171875,-9.470455169677734,-1.3545455932617188,0,-0.08199646893669565,-3.597698377481527,49.42727279663086,-1.9736746209653375,48.69091033935547,-2.421040426683157,48.76363754272461,-0.08199646893669565
2666,2010-04-27,49.772727966308594,50.94545364379883,49.70000076293945,50.94545364379883,127750.0,-0.024064157523360885,1.1240310581836752,-1.121736116178939,66.54743737084016,65.12770125115128,-1.6720506406898252,-2.897437527205099,-5.056126801107176,-9.213503021843124,25.940234248256722,1.2999992370605469,1.3246662130071911,2.4840917587280273,-0.757346689942267,5.725530207398322,0.8633725343928802,4.1048109830631745,-2.568666844552169,48.59814061470566,-12.902111912053464,1.6207192243351487,4,-0.8727283477783203,-1.890909194946289,-5.130683898925781,-8.12272834777832,-0.16363906860351562,1,-0.08621003888677947,-1.5217397650149602,51.0,-3.597698377481527,49.42727279663086,-1.9736746209653375,48.69091033935547,-0.08621003888677947
2667,2010-04-28,49.9636344909668,50.90908813476562,48.02727127075195,49.78181838989258,217743.0,0.0038355648255290475,1.780705693546737,-0.15503719630606688,70.44199663533574,66.12018617523465,-1.6168389112002188,-2.910352604885496,-5.07093599265874,-9.258635900160172,25.76788727076672,2.8818168640136648,1.3551402637044418,2.46727104187012,-0.9047947305005977,5.839336814240838,0.7812381556847612,4.153303928055479,-2.2713333478641147,59.6638131966426,-2.8624637362850294,1.6860328861853584,4,-1.0636348724365234,-2.081815719604492,-5.321590423583984,-8.313634872436523,1.0545463562011719,2,-0.044759803406209664,1.1240310581836752,49.772727966308594,-1.5217397650149602,51.0,-3.597698377481527,49.42727279663086,-0.044759803406209664
2668,2010-04-29,51.95454406738281,52.26363754272461,49.70000076293945,49.81818008422852,123997.0,0.039847172782755846,-1.16092412318427,11.750136376987918,73.79593050320808,68.13955169813559,-3.2433701254496725,-4.580877034143761,-6.857224486084377,-11.09521470146818,26.91858860275067,2.5636367797851562,1.5497354352920354,4.105680656433108,0.41546151636536877,7.795899796500848,2.2605710863992385,5.950790226466978,-3.9272727966308594,92.70380662345637,30.56887093963706,1.8451095700338682,4,-2.5590896606445312,-3.549999237060547,-7.264771461486816,-10.049999237060547,-2.5909080505371094,3,-0.04794401762404865,1.780705693546737,49.9636344909668,1.1240310581836752,49.772727966308594,-1.5217397650149602,51.0,-0.04794401762404865
2669,2010-04-30,52.16363525390625,53.04545211791992,51.97272872924805,52.09090805053711,99700.0,0.004024502385243878,-5.941265041653811,0.034042515199942974,72.56411442704167,70.41844670390365,-2.9519785447114373,-4.425080008162695,-6.898127709539295,-11.150168150577642,28.274098975965668,1.0909080505371094,1.6826488073749388,3.9390901565551744,0.09349222781570887,7.78468808529464,2.0162911921854416,5.861889120924907,-4.136363983154297,82.42755909222903,20.70085584976232,1.9227989643697343,4,-2.200000762939453,-3.368183135986328,-7.473862648010254,-9.804544448852539,-2.781818389892578,4,-0.04722896475629179,-1.16092412318427,51.95454406738281,1.780705693546737,49.9636344909668,1.1240310581836752,49.772727966308594,-0.04722896475629179
2670,2010-05-03,52.35454559326172,52.50909042358398,51.04545211791992,52.15454483032226,81062.0,0.003659835792237498,4.7500131130344885,2.750013113034454,79.30722272862718,72.18803020687608,-2.520022720529326,-4.374146494268182,-6.936558240499323,-11.174032258567564,28.539323270315382,1.4636383056640554,1.826483060838008,3.8340913772583036,-0.3297637906237725,7.99794654514038,1.7521637933172656,5.916018961199342,-3.5243653869628915,86.2319325329194,20.858193903988976,2.0819275839410376,5,-1.8181838989257812,-3.559093475341797,-7.534090995788574,-9.995454788208008,-3.4090919494628906,0,-0.046709553693669026,-5.941265041653811,52.16363525390625,-1.16092412318427,51.95454406738281,1.780705693546737,49.9636344909668,-0.046709553693669026
2671,2010-05-04,50.08181762695313,52.727272033691406,49.79090881347656,52.25454330444336,167917.0,-0.04341032742343387,-1.1320145633420904,-10.863586946155332,62.112795948214185,71.16251734052254,0.024652627349581735,-1.929712221140882,-4.541942737883602,-8.731262431361323,28.06482915647932,2.9363632202148438,2.038031196647786,1.389545249938969,-2.7319217509687306,5.511012250846669,-0.6711882505148807,3.450278750392819,-0.5771939147949325,40.94205487553664,-22.819602727266386,2.060733500453849,5,0.4545440673828054,-1.2863655090332102,-4.91590881347657,-7.722726821899421,-0.11818313598633523,1,-0.008713006853409588,4.7500131130344885,52.35454559326172,-5.941265041653811,52.16363525390625,-1.16092412318427,51.95454406738281,-0.008713006853409588
2672,2010-05-05,50.390907287597656,50.85454559326172,48.45454406738281,49.599998474121094,181864.0,0.006171694145505224,1.7936467056827972,-0.3640168759777176,62.64683305884628,70.03365646892921,-0.03278148006428694,-2.029238936515725,-4.727436247731745,-8.868746182580509,27.34311267218269,2.4000015258789062,2.3473340399072455,1.4995439529418917,-2.541443803459174,5.540531709342957,-0.5209499252586411,3.5200378311424245,2.6545448303222656,42.1782183154006,-20.264012762126455,2.0204938782005324,5,0.14545440673828125,-1.5954551696777344,-5.071589469909668,-7.895454406738281,0.3090934753417969,2,-0.015515068729175296,-1.1320145633420904,50.08181762695313,4.7500131130344885,52.35454559326172,-5.941265041653811,52.16363525390625,-0.015515068729175296
2673,2010-05-06,49.84545516967773,51.03636169433594,49.28181838989258,49.76363754272461,141446.0,-0.010824415500337192,-2.356513172298037,0.10344761059555754,62.208405390413354,69.26234705157817,0.7751845908845141,-1.2387047262346584,-4.059247208834087,-8.165310808910618,27.539055158709715,1.7545433044433594,2.405783178272891,0.7581827163696246,-3.051012960070409,4.567378392809658,-1.1464151218503886,2.662780554589638,3.108178787231452,30.29708038112822,-34.599882542721545,1.9045978382200168,5,0.6909065246582102,-1.0500030517578054,-4.427273750305169,-6.718183517456048,-0.618183135986321,3,0.0235272337969068,1.7936467056827972,50.390907287597656,-1.1320145633420904,50.08181762695313,4.7500131130344885,52.35454559326172,0.0235272337969068
2674,2010-05-07,49.84545516967773,48.8636360168457,44.727272033691406,48.31818008422852,321612.0,0.0,-19.958353002884866,18.66682208131439,63.84677184661912,68.16350087879397,0.9395451740943557,-1.0407525560848683,-3.936324292271088,-8.014868557288956,27.870157974643018,5.118183135986321,2.3642246605317254,0.5986371994018498,-3.0452458504797306,4.24252024928343,-1.2233043255389404,2.42057872434264,3.0181969894409235,63.977289199829016,-7.007874441376998,1.8219415249407898,5,-0.9590930938720632,-1.0500030517578054,-4.613636970520012,-6.486364364624016,-0.1272735595703054,4,-0.009666260468318977,-2.356513172298037,49.84545516967773,1.7936467056827972,50.390907287597656,-1.1320145633420904,50.08181762695313,-0.009666260468318977
2675,2010-05-10,50.75454330444336,51.30908966064453,49.07272720336914,49.772727966308594,146696.0,0.018238134884535073,1.1391303713244751,0.6428542883261875,61.24892942035426,67.57477777318442,-0.00896537834232447,-1.77371645205762,-4.717011256914631,-8.762999326936587,27.080150438483464,2.2363624572753906,2.348860694057862,1.3381799697875962,-2.2519203451187053,4.928280284693898,-0.4568701876655581,3.1332301272407506,1.7836536496581985,75.34089088439941,6.358820925937721,1.7950501574531508,5,-1.8681812286376953,-1.8681812286376953,-5.5227251052856445,-7.388635635375977,-1.0636329650878906,0,-0.027046375576578408,-19.958353002884866,49.84545516967773,-2.356513172298037,49.84545516967773,1.7936467056827972,50.390907287597656,-0.027046375576578408
2676,2010-05-11,51.599998474121094,51.6363639831543,49.8636360168457,50.75454330444336,119398.0,0.01665772391264375,2.861369273401829,0.8611142409772435,62.80787846403644,66.72654242081784,-0.6347106772144926,-2.3380933529213195,-5.397854844757688,-9.451543142765182,26.63759175749718,1.7727279663085938,2.3758944448491732,1.9290897369384794,-1.5119032559598722,5.370082729836831,0.20859324048930716,3.6495862333876516,0.6257614831640552,99.47365718535515,29.879372525530968,1.7204964964491756,5,-2.7136363983154297,-2.7136363983154297,-6.368180274963379,-8.218181610107422,-2.3090896606445312,1,-0.05144466877559306,1.1391303713244751,50.75454330444336,-19.958353002884866,49.84545516967773,-2.356513172298037,49.84545516967773,-0.05144466877559306
2677,2010-05-12,53.04545211791992,53.62727355957031,50.90908813476562,51.69091033935547,155652.0,0.028012668343852187,1.158845191910047,1.6021450067905663,67.49451877226629,66.02638556182431,-1.7847178809679534,-3.5118106444991213,-6.680047485490604,-10.728490504727795,26.03532210304603,2.7181854248046946,2.2409401942042564,3.0877252578735366,-0.47837586114915354,6.653826376896227,1.3046746983621915,4.870775817384882,-8.318180084228516,93.46268155169857,23.162442764277444,1.783050559511344,5,-3.8681793212890625,-3.8681793212890625,-7.679544448852539,-9.66363525390625,-2.9363632202148438,2,-0.05809767857388137,2.861369273401829,51.599998474121094,1.1391303713244751,50.75454330444336,-19.958353002884866,49.84545516967773,-0.05809767857388137
2678,2010-05-13,52.70909118652344,53.53636169433594,52.20909118652344,53.07272720336914,72426.0,-0.006340994712397907,1.0563411080871032,-0.26845684836025174,63.62265374689523,65.03288993069694,-1.4863769629423587,-2.910848911885566,-6.177597673636001,-10.226481293283129,25.231870220897417,1.3272705078125,2.257161158767836,2.4886369705200195,-1.075207344995718,6.052481286035757,0.7067148127621508,4.270559128277888,-7.803819122314451,89.68334589182892,19.011989545100974,1.7819221577578672,5,-3.531818389892578,-3.531818389892578,-7.343183517456055,-9.327274322509766,-1.0272750854492188,3,-0.03811658251655958,1.158845191910047,53.04545211791992,2.861369273401829,51.599998474121094,1.1391303713244751,50.75454330444336,-0.03811658251655958
2679,2010-05-14,52.3636360168457,53.59090805053711,51.42727279663086,52.54545211791992,98157.0,-0.006553995940762114,-1.1061965962724616,0.49999475478625754,56.30252486054785,62.47681238979922,-1.239963610492751,-2.258014105955489,-5.663712640293866,-9.715704954460499,24.711050739638935,2.16363525390625,2.220862480935068,1.8745454788207994,-1.467362111701334,5.216453069342933,0.20359168355973623,3.5454992740818625,-7.2839239227294925,72.25546862632932,4.3220804902070284,1.6709537952610654,5,-3.1863632202148438,-3.1863632202148438,-6.803410530090332,-8.981819152832031,-2.2090911865234446,4,-0.05989584035274609,1.0563411080871032,52.70909118652344,1.158845191910047,53.04545211791992,2.861369273401829,51.599998474121094,-0.05989584035274609
2680,2010-05-17,49.98181915283203,51.099998474121094,49.79999923706055,51.099998474121094,111641.0,-0.045486086245947965,1.325207079597713,6.15005664890269,50.87319854609223,61.227968234007896,0.860363466036226,0.40368789561111385,-3.158185225627932,-7.1780533040471965,24.62476048000452,2.5636367797851562,1.89456368410427,-0.6718168258666992,-3.51284304993618,2.1692093982027814,-2.0923299379014395,0.7486962861680411,-4.731155829406738,4.750637149318696,-62.91748289379628,1.420513112034739,5,-0.8045463562011719,-0.8045463562011719,-4.42159366607666,-6.600002288818359,0.17272567749022727,0,-0.005274668813443406,-1.1061965962724616,52.3636360168457,1.0563411080871032,52.70909118652344,1.158845191910047,53.04545211791992,-0.005274668813443406
2681,2010-05-18,51.21818161010742,51.70000076293945,50.37272644042969,50.37272644042969,223623.0,0.02473624366281868,-2.1397864017217807,-0.756099807589962,54.818445330823444,60.35814737533868,-0.22110577857944236,-0.6407033247917511,-4.244102030489316,-8.24465648876589,23.588048302492904,1.7181816101074219,1.59352159748601,0.4218183517456069,-2.2142266500763483,3.057863353567562,-0.8962041491653707,1.7398408526565845,-5.799986081959226,37.054630881982106,-30.31954352813021,1.318022500910979,5,-2.0409088134765625,-2.0409088134765625,-5.269319534301758,-7.513637542724609,-1.1272735595703125,1,-0.029818928020095115,1.325207079597713,49.98181915283203,-1.1061965962724616,52.3636360168457,1.0563411080871032,52.70909118652344,-0.029818928020095115
2682,2010-05-19,49.14545440673828,50.90908813476562,49.09090805053711,50.6363639831543,76688.0,-0.040468582409807885,-1.2727218541309446,-1.763440132472443,39.27827624484433,57.81035524805324,1.8510306392037492,1.5411087423128649,-2.0388353062262894,-6.0100317504578555,22.212195024563698,2.1272735595703125,1.138035902885882,-1.6699996948242202,-4.248972152003276,0.9089727623548356,-2.9594859234137516,-0.38051346623468874,-3.5630773179616426,1.2121412489149306,-60.35727479252472,1.2894862285895288,5,0.031818389892578125,0.031818389892578125,-3.196592330932617,-5.440910339355469,-0.6545448303222585,2,0.0029596716216004904,-2.1397864017217807,51.21818161010742,1.325207079597713,49.98181915283203,-1.1061965962724616,52.3636360168457,0.0029596716216004904
2683,2010-05-20,47.03636169433594,49.80908966064453,46.29090881347656,49.67272567749024,126836.0,-0.04291531613375754,1.4187484674161193,1.768292339694964,32.909079441873914,54.37283386974821,3.933386648087584,3.7101105778227534,0.1939169809174217,-3.7527104523795742,21.105072207146065,3.5181808471679688,0.9707530594220799,-3.6963649749755874,-6.642323727129273,-0.7504062228219013,-5.16934435105243,-2.2233855988987443,-1.2930866761434245,10.211684366689642,-46.70677213378852,1.4729793760768426,5,2.9227294921875,2.140911102294922,-1.0874996185302734,-3.331817626953125,1.0,3,0.06532663438845776,-1.2727218541309446,49.14545440673828,-2.1397864017217807,51.21818161010742,1.325207079597713,49.98181915283203,0.06532663438845776
2684,2010-05-21,47.28181838989258,47.68181610107422,46.07272720336914,46.81818008422852,130564.0,0.0052184456177060135,1.5467647183128355,-0.1758627824634938,33.152166614256785,51.25097133573739,3.6722070348050337,3.4737832589681403,0.05554122425258612,-3.8475869902533617,19.502041988228143,1.6090888977050781,0.7637019728693701,-3.3436355590820312,-6.626705560525721,-0.06056555763834126,-4.985170559803876,-1.7021005583601863,-1.3808634008725065,21.486269926706054,-30.413733824731143,1.6415350007218448,5,2.5681819915771484,1.8954544067382812,-1.2238645553588867,-3.5772743225097656,1.8181800842285156,4,0.09305897829264165,1.4187484674161193,47.03636169433594,-1.2727218541309446,49.14545440673828,-2.1397864017217807,51.21818161010742,0.09305897829264165
2685,2010-05-24,46.81818008422852,47.94545364379883,46.227272033691406,47.70909118652344,51467.0,-0.009805847605961926,1.5200003356934448,-1.9215649168998001,37.680155174722756,48.4590020813692,3.9322722823496292,3.8030510812148393,0.6328986695848755,-3.2375841353154797,17.42758834132886,1.7181816101074219,0.5787992560424087,-3.5981828689575153,-7.288248469850508,0.09188273193547758,-5.443215669404012,-1.7531500685110188,-0.762698723797449,13.247141319291103,-38.385000748936385,1.845032800446495,5,3.031820297241204,2.3590927124023366,-0.6090898513794016,-3.1136360168457102,1.2636375427246094,0,0.07126216226456106,1.5467647183128355,47.28181838989258,1.4187484674161193,47.03636169433594,-1.2727218541309446,49.14545440673828,0.07126216226456106
2686,2010-05-25,45.48181915283203,45.85454559326172,44.85908889770508,45.42272567749024,93526.0,-0.028543632601530033,1.4745788428074933,-0.06632926134781547,32.80254913259576,44.604338788072475,4.815950705952147,5.060942575471785,2.07316508477048,-1.770578723180023,15.661863713752803,1.9590911865234446,0.32900244231321096,-4.719998359680176,-9.016720151899918,-0.42327656746043374,-6.868359255790047,-2.5716374635703048,8.145454406738281,10.29306336622802,-40.77786212521586,2.1483608961098724,5,3.7431793212890625,3.695453643798828,0.7272710800170898,-1.7772750854492188,2.936363220214851,1,0.10273831971822678,1.5200003356934448,46.81818008422852,1.5467647183128355,47.28181838989258,1.4187484674161193,47.03636169433594,0.10273831971822678
2687,2010-05-26,47.727272033691406,48.43636322021485,45.67272567749024,45.67272567749024,183570.0,0.04937034012016994,-1.6902654538635542,34.76773610483912,43.36937293669472,42.35397425360575,1.9408852884803096,2.781990703259325,-0.059783530456947176,-3.8700599805499607,14.920661962313805,2.9545440673828196,0.09454872676575121,-2.362727355957034,-6.799658836673736,2.0742041247596674,-4.581193096315381,-0.1442616155986869,5.724637832641605,57.943084725569186,4.069075442805136,2.21846574035835,5,1.4977264404296875,1.4500007629394531,-1.2681818008422852,-3.7727279663085938,-0.5454559326171875,2,0.04952380297740833,1.4745788428074933,45.48181915283203,1.5200003356934448,46.81818008422852,1.5467647183128355,47.28181838989258,0.04952380297740833
2688,2010-05-27,49.4636344909668,49.57272720336914,47.58181762695313,48.50909042358398,84071.0,0.036380928204940544,2.3953432393046614,0.46460089084957995,48.921963755269466,41.53391190857482,-0.34001527316242175,0.8953525223363243,-1.7162429912218613,-5.453734877383795,13.324340607630553,1.9909095764160085,-0.21024639899660258,-0.501819419860837,-4.857476097328949,3.8538372576072746,-2.6796477585948963,1.6760089188732223,3.8164189559936545,97.68559432591053,43.22697788233823,2.177828338734056,5,-1.1840896606445312,-0.2863616943359375,-2.28863525390625,-5.03636360168457,-2.190906524658203,3,-0.01966545573452383,-1.6902654538635542,47.727272033691406,1.4745788428074933,45.48181915283203,1.5200003356934448,46.81818008422852,-0.01966545573452383
2689,2010-05-28,49.70000076293945,50.29090881347656,48.97272872924805,49.75454330444336,98762.0,0.004778586822523634,1.3387048743181234,-0.05713988842175893,46.90502420521364,41.0930036484772,-1.1107611694542285,0.4900801531208998,-1.8494090628362017,-5.534779312594537,11.20651361003343,1.3181800842285156,-0.745786386991611,-0.14227142333984233,-4.37375190578593,4.0892090591062455,-2.2580116645628863,1.9734688178832016,3.411633393035892,89.1213615381212,35.76321383676765,2.1157402412230453,5,-1.4204559326171875,-0.5227279663085938,-2.285228729248047,-5.2136383056640625,-2.309093475341797,4,-0.03347362259688469,2.3953432393046614,49.4636344909668,-1.6902654538635542,47.727272033691406,1.4745788428074933,45.48181915283203,-0.03347362259688469
2690,2010-05-31,49.90908813476562,50.28181838989258,49.38181686401367,49.54545211791992,57148.0,0.004206989308178866,-1.605277251721263,-6.667016365925174,44.84478363215137,39.984819015291414,-1.4876977018851179,0.09316841302117496,-1.9576259880675835,-5.588510093408551,9.728873048842509,0.9000015258789062,-1.227621046470368,0.1890888214111257,-3.8747365009008945,4.252914143723146,-1.8428238397448808,2.2210014825671323,3.037495116044319,92.97066757308514,43.56850166110319,2.031912661156009,5,-2.0249996185302663,-0.7318153381347585,-1.9363613128662038,-4.636362075805657,-1.6363601684570241,0,-0.016211269147210272,1.3387048743181234,49.70000076293945,2.3953432393046614,49.4636344909668,-1.6902654538635542,47.727272033691406,-0.016211269147210272
2691,2010-06-01,49.64545440673828,49.90908813476562,48.68181610107422,49.727272033691406,68270.0,-0.005282278997273293,4.51025930873854,-0.22499868869656878,38.82915349932682,39.934916488011694,-1.6434418212288548,0.33985949429845874,-1.5952778787133823,-5.1886361714893425,9.185375354014827,1.2272720336913991,-1.6108389156674505,-0.05272674560546875,-4.113056936918149,4.007603445707211,-2.0828918412618123,1.9774383500508748,3.139378957009555,86.02362903911931,40.45179745773173,2.030165095656341,6,-2.070455551147461,-0.4681816101074219,-1.2545452117919922,-3.7045459747314453,-1.0181808471679688,1,-0.03149607146254496,-1.605277251721263,49.90908813476562,1.3387048743181234,49.70000076293945,2.3953432393046614,49.4636344909668,-0.03149607146254496
2692,2010-06-02,49.60908889770508,49.87272644042969,48.98181915283203,49.53636169433594,104461.0,-0.0007325043041255253,1.969679630230089,-0.8888940693770981,39.60998396455273,40.679461434976005,-1.7147140289689986,0.3316540430905519,-1.4481812279258293,-5.029592153900822,9.464259088651586,0.8909072875976562,-1.7707107654474115,-0.05000133514404581,-4.097283514281813,3.997280843993721,-2.0736424247129293,1.9736397544248376,3.0172295767219026,74.83215333750127,33.400921748734746,2.0236410895688826,6,-2.034090042114258,-0.43181610107421875,-1.218179702758789,-3.668180465698242,-0.13636016845703125,2,-0.024005813271714582,4.51025930873854,49.64545440673828,-1.605277251721263,49.90908813476562,1.3387048743181234,49.70000076293945,-0.024005813271714582
2693,2010-06-03,51.01818084716797,51.33636474609375,49.772727966308594,49.9000015258789,121514.0,0.028403907041479215,-1.2781476829363183,15.374980330448563,45.79066851539919,42.08373942399182,-2.7933355458097253,-1.0383102076138044,-2.73682387715057,-6.288712140983762,9.58783732506886,1.7272758483886719,-2.0736049496635474,1.3004543304443388,-2.791925573229193,5.3928342341178706,-0.7457356213924271,3.3466442822811047,1.452793035724575,88.01363465225026,48.396124631499504,2.0461899518367677,6,-2.9204540252685547,-1.8409080505371094,-2.6272716522216797,-5.077272415161133,-1.0181808471679688,3,-0.07519603173594358,1.969679630230089,49.60908889770508,4.51025930873854,49.64545440673828,-1.605277251721263,49.90908813476562,-0.07519603173594358
2694,2010-06-04,49.3636360168457,51.45454406738281,49.18181610107422,50.84545516967773,99807.0,-0.03243049444037771,-1.4630490144198969,-1.3252070795976982,47.97377370253273,43.22747481597071,-0.9079055048016471,0.6095385069434087,-0.9800377031986613,-4.492366444389546,8.392301811826519,2.2727279663085938,-2.0233312005913078,-0.32999954223632955,-4.424885468273544,3.764886383800885,-2.3774425052549333,1.7174434207822742,2.955100166343094,24.590220319348866,-18.634762685190317,2.0474429630186073,6,-1.2068195343017578,-0.18636322021484375,-0.4636363983154297,-2.897726058959961,3.799999237060547,4,-0.042357253623367064,-1.2781476829363183,51.01818084716797,1.969679630230089,49.60908889770508,4.51025930873854,49.64545440673828,-0.042357253623367064
2695,2010-06-07,49.38181686401367,50.4000015258789,48.15454483032226,48.57272720336914,122302.0,0.000368304457187163,-1.7292846114256069,-0.5460110696357344,43.458544364688265,44.41147428620321,-0.5857941462950649,0.5093585239918639,-0.9112421910219908,-4.391732490719924,8.528537082247245,2.2454566955566406,-1.6590895642790784,-0.24318237304687784,-4.309110578328259,3.822745832234503,-2.2761464756875682,1.7897817295938125,2.7877263734654534,37.190070225125126,-6.533882820809964,2.03296410264069,6,-0.8181819915771484,-0.2045440673828125,-0.0022735595703125,-2.5249996185302734,4.718181610107422,0,-0.04031665302835108,-1.4630490144198969,49.3636360168457,-1.2781476829363183,51.01818084716797,1.969679630230089,49.60908889770508,-0.04031665302835108
2696,2010-06-08,48.94545364379883,49.9000015258789,48.59090805053711,49.727272033691406,87704.0,-0.00883651610908709,1.3225756237542847,-0.9662938830163414,49.193545161870865,45.05860453344501,0.43980422193597235,0.7764627740498966,-0.40085140080272197,-3.844853145614792,8.822813886372035,1.3090934753417898,-1.3022841962565082,-0.5468183517456069,-4.5133824919983425,3.4197457885071287,-2.5301004218719783,1.4364637183807645,3.077880506884817,23.966939282721313,-24.096192933097846,1.9832820701263683,6,0.5727272033691406,0.23181915283203125,0.7204532623291016,-1.8272724151611328,4.063636779785149,1,-0.013744395595676862,-1.7292846114256069,49.38181686401367,-1.4630490144198969,49.3636360168457,-1.2781476829363183,51.01818084716797,-0.013744395595676862
2697,2010-06-09,49.9636344909668,49.9636344909668,48.6363639831543,49.30908966064453,59594.0,0.02080235795908214,3.055552641547921,-0.8372082810845625,62.942128287406554,46.616400592571345,-0.2545572742718818,-0.5106178031147053,-1.3143557304743467,-4.743152722264995,8.93444673141376,1.3272705078125,-0.9714419593390744,0.6254533767700181,-2.983219254246208,4.234126007786244,-1.1788829387380986,2.429789692278135,1.916414754657275,54.820911481663536,1.8884542121735208,1.8043363155081147,6,-0.1590900421142578,-0.7863616943359375,-0.2977275848388672,-2.2954540252685547,3.254547119140625,2,-0.026746671754595663,1.3225756237542847,48.94545364379883,-1.7292846114256069,49.38181686401367,-1.4630490144198969,49.3636360168457,-0.026746671754595663
2698,2010-06-10,50.70000076293945,51.227272033691406,49.43636322021485,49.99090957641602,151706.0,0.014738044569311493,1.0309305554954649,1.0833347903371398,64.48382923339429,48.569601151258084,-0.890776235774247,-1.4811572168426324,-1.906169996630993,-5.371484878903388,8.957410983963193,1.7909088134765554,-0.3796191558145523,1.4622741699218764,-1.851069095477591,4.775617435321344,-0.1943974627778573,3.11894580262161,1.0396292757262415,77.13504609426933,19.389389608441576,1.6566716326997346,6,-0.8954563140869141,-1.5227279663085938,-1.0340938568115234,-3.031820297241211,1.0999984741210938,3,-0.02420654862373328,3.055552641547921,49.9636344909668,1.3225756237542847,48.94545364379883,-1.7292846114256069,49.38181686401367,-0.02420654862373328
2699,2010-06-11,49.227272033691406,51.18181610107422,48.727272033691406,50.73636245727539,144087.0,-0.0290479034928256,1.0454553401839004,-2.1282036108541025,59.403840283516836,50.18727411252091,0.5675253888574403,-0.26924912240151144,-0.2948162018856877,-3.8519693165062563,9.342798485737816,2.4545440673828125,-0.12646865471058533,0.14636363983154155,-2.8230813798503647,3.1158086595134478,-1.3383588700094151,1.6310861496724982,2.374747182155076,34.911241134355706,-27.287393716605607,1.484722509840954,6,0.5772724151611328,-0.049999237060546875,0.43863487243652344,-1.559091567993164,2.9818191528320312,4,0.015697151891328254,1.0309305554954649,50.70000076293945,3.055552641547921,49.9636344909668,1.3225756237542847,48.94545364379883,0.015697151891328254
2700,2010-06-14,49.71818161010742,49.727272033691406,48.09090805053711,49.1363639831543,115861.0,0.009972309172038507,4.454560482178961,-0.3855419250301442,67.70516501684368,53.39571983668945,0.05217460681522823,-0.8231244810670333,-0.6961267394412687,-4.281512895458711,9.464955433872504,1.6363639831542969,-0.08606233567279276,0.6504550933837905,-2.304455873737254,3.605366060504835,-0.8270003901767282,2.127910576944309,1.7489789993762344,51.88407877116784,-16.182955584815765,1.4774554835605214,6,0.05454444885253906,-0.47500038146972656,-0.8772745132446289,-2.0500011444091797,2.0909080505371094,0,0.06929967131175996,1.0454553401839004,49.227272033691406,1.0309305554954649,50.70000076293945,3.055552641547921,49.9636344909668,0.06929967131175996
2701,2010-06-15,49.69091033935547,49.76363754272461,48.772727966308594,49.49090957641602,74269.0,-0.0005485170589265564,4.736834549851478,0.3437516391292823,60.074638550255386,55.66957034621198,0.09674573426023159,-0.9656484790622386,-0.5844666514657675,-4.168025041106247,9.86287621774243,0.9909095764160156,-0.019118438154151818,0.699547386169435,-2.096008956297723,3.495103728636593,-0.6982307850641405,2.0973255574030105,1.6440888358926173,51.01456008971282,-17.575764943194436,1.3977781712335773,6,0.08181571960449219,-0.44772911071777344,-0.8045482635498047,-2.0227298736572266,3.0363616943359375,1,0.08873027490650753,4.454560482178961,49.71818161010742,1.0454553401839004,49.227272033691406,1.0309305554954649,50.70000076293945,0.08873027490650753
2702,2010-06-16,49.29090881347656,49.81818008422852,48.95454406738281,49.81818008422852,120465.0,-0.008049792671278588,2.2758698027071973,-2.636346296896885,48.97298258522867,56.023160798415255,0.4993823824260488,-0.5841403247977155,-0.09536448921328144,-3.709675996574653,9.745309591650631,0.8636360168457102,0.06399736985875393,0.2922731399536147,-2.505726829976105,3.0902731098833343,-1.106726845011245,1.6912731249184745,1.9145721562206646,38.26088966028079,-25.548233499982857,1.3989999849648613,6,0.48181724548339844,-0.04772758483886719,-0.40454673767089844,-1.6227283477783203,4.090908050537109,2,0.07543341560565486,4.736834549851478,49.69091033935547,4.454560482178961,49.71818161010742,1.0454553401839004,49.227272033691406,0.07543341560565486
2703,2010-06-17,50.10908889770508,50.17272567749024,48.599998474121094,49.09090805053711,151085.0,0.016599005859774696,1.7460319574788143,-1.9310379754161553,52.27501069195626,56.50107601946232,-0.5155268556615553,-1.2230212026765344,-0.7975668260447293,-4.45174766245394,8.63839376648707,1.5727272033691477,0.2983857586204053,0.9568168640136747,-1.7224337292085465,3.636067457235896,-0.3828084325974359,2.2964421606247853,0.9694642305523047,65.29410820930983,4.493205559718433,1.3396252966111106,6,-0.4499988555908203,-0.8840904235839844,-0.9318161010742188,-2.1499977111816406,3.418182373046875,3,0.06204648260018031,2.2758698027071973,49.29090881347656,4.736834549851478,49.69091033935547,4.454560482178961,49.71818161010742,0.06204648260018031
2704,2010-06-18,51.68181610107422,51.727272033691406,50.0,50.0,298959.0,0.03138606663912369,-1.054055770530623,1.6517852459630586,58.56014370858638,58.17903150211766,-1.9275404205814226,-2.5815684642756977,-2.257095583033312,-5.937287201743061,7.412416115137169,1.7272720336914062,0.5686476346178182,2.309544181823732,-0.4445654797699987,5.0636538434174625,0.9324893510268666,3.686599012620597,-6.822727203369141,98.74996197224026,40.28258484760826,1.3770548307968655,6,-1.772726058959961,-2.456817626953125,-2.5045433044433594,-3.7227249145507812,1.6909103393554688,4,0.0022867450275971812,1.7460319574788143,50.10908889770508,2.2758698027071973,49.29090881347656,4.736834549851478,49.69091033935547,0.0022867450275971812
2705,2010-06-21,50.15454483032226,52.62727355957031,50.0,52.61817932128906,205298.0,-0.029551424194634968,1.1172127052928473,-1.4648655637160435,52.19092097974903,58.51207325965968,-0.3119337478761821,-0.8343045185590512,-0.6548986104805223,-4.344396241417947,6.410839982356155,2.6272735595703125,0.5930205020619965,0.6154546737670827,-1.879226803764901,3.1101361512990664,-0.6318860649989091,1.8627954125330746,-5.158092269897452,38.60045125345006,-15.704552983806167,1.2473407387659936,6,0.20454597473145242,-1.4113636016845632,-0.9772720336913991,-1.8068180084228445,2.218181610107429,0,0.040964310675172255,-1.054055770530623,51.68181610107422,1.7460319574788143,50.10908889770508,2.2758698027071973,49.29090881347656,0.040964310675172255
2706,2010-06-22,50.15454483032226,50.59090805053711,48.772727966308594,49.59090805053711,148831.0,0.0,1.5316438887324917,-0.22878263064256793,52.35479417042364,57.33570280221713,-0.13677052662360722,-0.4914852090336197,-0.550879329606758,-4.269909040761846,4.666556036853612,1.8181800842285156,0.6970460904976647,0.38181838989257244,-1.233042702264683,1.996679482049828,-0.4256121561860553,1.1892489359712002,-4.852859429931634,38.60045125345006,-12.566528441322,0.8074305460786291,6,0.20454597473145242,-1.4113636016845632,-0.9772720336913991,-1.8068180084228445,2.163635253906264,1,0.03298893123085378,1.1172127052928473,50.15454483032226,-1.054055770530623,51.68181610107422,1.7460319574788143,50.10908889770508,0.03298893123085378
2707,2010-06-23,50.09090805053711,50.390907287597656,49.45454406738281,49.890907287597656,130158.0,-0.0012688138233621915,1.3409102830031232,0.3548398012913401,45.470691857087324,55.223131982627464,-0.05943122809102874,-0.25475272685399375,-0.407608393934737,-4.129656996754349,4.071442780854046,0.9363632202148438,0.883117496661896,0.19999980926513672,-1.0997940767462495,1.499793695276523,-0.4498971337405564,0.8498967522708298,-4.496199123779299,37.020306405260456,-9.09396983766323,0.6498969430056933,6,0.26818275451660156,-1.347726821899414,-0.91363525390625,-1.7431812286376953,1.8272743225097727,2,0.052631586963735044,1.5316438887324917,50.15454483032226,1.1172127052928473,50.15454483032226,-1.054055770530623,51.68181610107422,0.052631586963735044
2708,2010-06-24,48.49090957641602,50.4000015258789,48.40908813476562,50.1363639831543,80974.0,-0.031941893976184965,-1.2010020158399302,-8.227240649258963,45.71428892563869,53.702070720641004,1.3346013104864554,1.337193773505959,1.2503848501108052,-2.4678110938965645,3.9837325766396674,1.9909133911132812,0.9712407308853912,-1.3513624191284137,-2.7844362894809365,0.08171145122410906,-2.0678993543046715,-0.6348254839521559,-2.6148980643457094,1.9397307944136484,-44.95991906598546,0.7165369351762609,6,1.8681812286376882,0.2522716522216726,0.6863632202148366,-0.14318275451660867,3.527271270751946,3,0.1008623540024578,1.3409102830031232,50.09090805053711,1.5316438887324917,50.15454483032226,1.1172127052928473,50.15454483032226,0.1008623540024578
2709,2010-06-25,48.03636169433594,48.81818008422852,47.772727966308594,48.5,82289.0,-0.009373878239255728,-1.1100939328611168,0.28176915979283573,43.664381408539555,51.030872541940546,1.7907720678438537,1.750462660638604,1.773787954674205,-1.9400767092405005,4.2972579662178045,1.045452117919929,0.7758608501429904,-1.7227283477783217,-3.367993616731944,-0.0774630788246995,-2.545360982255133,-0.9000957133015106,-1.890299700365624,5.430657163736946,-40.93341237611589,0.8226326344768097,6,2.1636390686035156,0.7068195343017578,1.531820297241211,0.31136512756347656,4.509090423583984,4,0.11430735765034972,-1.2010020158399302,48.49090957641602,1.3409102830031232,50.09090805053711,1.5316438887324917,50.15454483032226,0.11430735765034972
2710,2010-06-28,49.099998474121094,49.4000015258789,47.890907287597656,48.3636360168457,78549.0,0.02214232598532906,1.2585000613722976,-1.5882260984038177,50.68714341491942,49.98781752690322,0.7042876885510196,0.6567762543743569,0.8024569469452274,-2.9135832164195747,4.5094008221857855,1.509094238281243,0.5048579531623147,-0.6186370849609375,-2.2879852425281157,1.0507110726062407,-1.4533111637445302,0.21603699382265518,-2.6946880175267793,47.09672441588643,-2.0136648143716513,0.8346740787835898,6,1.1000022888183594,-0.35681724548339844,0.4136381149291992,-0.7522716522216797,3.281818389892578,0,0.08702093888171092,-1.1100939328611168,48.03636169433594,-1.2010020158399302,48.49090957641602,1.3409102830031232,50.09090805053711,0.08702093888171092
2711,2010-06-29,48.08181762695313,48.88181686401367,47.9000015258789,48.6363639831543,145571.0,-0.020736881442157462,-1.1386152599763009,-0.7530888500929797,41.63299048247093,49.17226284881903,1.6429935503144435,1.6356686107671194,1.849090162416978,-1.781391744608257,4.447635634666584,1.1999969482421946,0.3697613363101695,-1.55863609313964,-3.3817915417187194,0.2645193554394396,-2.470213817429176,-0.6470583688501037,-1.427628646239775,11.764654636690763,-35.11051739131792,0.9115777242895395,6,2.118183135986321,0.6613636016845632,1.4318189620971609,0.3318195343017507,4.409091949462891,1,0.08924181791062757,1.2585000613722976,49.099998474121094,-1.1100939328611168,48.03636169433594,-1.2010020158399302,48.49090957641602,0.08924181791062757
2712,2010-06-30,48.41818237304688,49.35454559326172,47.772727966308594,48.09090805053711,118660.0,0.006995674512628947,-2.2830240963378476,-0.590165851510982,39.480301406472115,47.750628483765226,1.3072891542343612,1.270656795584003,1.5327777809326406,-2.005712952725382,4.283390055465578,1.581817626953125,0.08260708448415954,-1.1627260208129826,-3.066216198974601,0.7407641573486359,-2.114471109893792,-0.21098093173217336,-1.5250700091792453,24.567460985823395,-17.7166490727843,0.9517450890808101,6,1.781818389892571,0.7318172454833913,0.7829532623290945,-0.004545211791999293,4.390907287597649,2,0.0805482056540947,-1.1386152599763009,48.08181762695313,1.2585000613722976,49.099998474121094,-1.1100939328611168,48.03636169433594,0.0805482056540947
2713,2010-07-01,47.18181610107422,48.23636245727539,47.1363639831543,48.10908889770508,178592.0,-0.025535164918973008,-1.160721444387413,-2.8333197347102295,40.359892273229036,45.72837832428108,2.3297528274918164,2.3240300210594285,2.777587743577527,-0.6785238067640833,4.438609132316601,1.2818183898925852,-0.10607731003563003,-2.2072740554809585,-4.267655347644393,-0.1468927633175241,-3.237464701562679,-1.1770834093992377,-0.059337289378476044,2.007923842136579,-39.50651134170448,1.0301906460817187,7,2.700002670288086,2.700002670288086,2.019319534301758,1.231821060180664,4.71818542480468,3,0.1003854167424647,-2.2830240963378476,48.41818237304688,-1.1386152599763009,48.08181762695313,1.2585000613722976,49.099998474121094,0.1003854167424647
2714,2010-07-02,47.272727966308594,47.8636360168457,47.272727966308594,47.3636360168457,67668.0,0.0019268411593063028,-12.000125886450421,0.09803808638343912,38.02316148734817,44.15418282512543,1.7295167648089134,2.1802219754697063,2.672611268644687,-0.6801378483571057,4.792677421793106,0.6818199157714844,-0.1400690141925054,-2.0118167877197237,-4.279405758248281,0.2557721828088333,-3.1456112729839987,-0.8780223024554488,5.354545593261719,6.024108567759654,-32.76675222685063,1.133794485264278,7,1.5909080505371094,2.609090805053711,1.4556808471679688,1.2818183898925781,4.636360168457024,4,0.10038457869919148,-1.160721444387413,47.18181610107422,-2.2830240963378476,48.41818237304688,-1.1386152599763009,48.08181762695313,0.10038457869919148
2715,2010-07-05,47.390907287597656,47.99090957641602,47.272727966308594,47.28181838989258,48794.0,0.002499947144435799,-10.285975481821291,-1.199991607569972,38.83493995001636,42.65197680063573,1.3165370585550065,2.0082027110507568,2.4907491544189924,-0.7029256728203137,4.694196876227963,0.718181610107429,-0.2789086463256538,-1.7940919876098604,-4.213423069816102,0.625239094596381,-3.003757528712981,-0.5844264465067397,5.129275360107421,11.475313981664124,-24.704826576854536,1.2096655411031216,7,1.3772754669189453,2.4909114837646484,1.3375015258789062,1.4704570770263672,3.972728729248047,0,0.1087665361424981,-12.000125886450421,47.272727966308594,-1.160721444387413,47.18181610107422,-2.2830240963378476,48.41818237304688,0.1087665361424981
2716,2010-07-06,48.272727966308594,48.40908813476562,47.48181915283203,47.48181915283203,63970.0,0.01860738122947292,-1.344818937742347,7.250131132636291,45.27825247046586,42.630594646566685,0.15612725833202035,1.1314068178767087,1.5937442138549471,-1.4836941825071222,4.491871193099203,1.0181808471679616,-0.6234685864357701,-0.8786350250244155,-3.3304765475483507,1.5732064974995197,-2.104555786286383,0.3472857362375521,4.142505587768554,51.2295286362628,14.680041595313213,1.2259207612619674,7,0.4954547882080078,1.609090805053711,0.2579526901245117,0.7863636016845703,2.3727264404296875,1,0.08512236765597692,-10.285975481821291,47.390907287597656,-12.000125886450421,47.272727966308594,-1.160721444387413,47.18181610107422,0.08512236765597692
2717,2010-07-07,48.62727355957031,48.6363639831543,47.727272033691406,48.00909042358398,98061.0,0.007344635536429056,1.857144569863145,0.78161113576294,42.81940114261377,42.308940448452795,-0.4781512465240567,0.7079058134700063,1.2216667134447334,-1.7374386299094482,4.3195456817245725,0.9090919494628906,-0.7923034517223826,-0.45727138519286825,-2.8886601701160757,1.9741173997303392,-1.6729657776544755,0.758423007268739,3.685109882751462,99.39397176106772,63.73424567909905,1.2156943924616053,7,-0.35909080505371094,1.2545452117919922,-0.25113773345947266,0.43181800842285156,2.2090911865234375,2,0.07945409507922752,-1.344818937742347,48.272727966308594,-10.285975481821291,47.390907287597656,-12.000125886450421,47.272727966308594,0.07945409507922752
2718,2010-07-08,49.47272872924805,49.62727355957031,48.6363639831543,48.6363639831543,86501.0,0.017386439908912754,-1.3695632343282493,1.3529400875022213,38.48343867495082,41.733280144720716,-1.3071499439342418,-0.24686464026500232,0.3039596437704688,-2.4752820702375544,4.631675484858095,1.0,-0.9593179269581427,0.449547386169435,-1.869527909547088,2.768622681885958,-0.709990261688823,1.609085034027693,2.7388616035534668,93.43632033439722,63.04072744282706,1.15953764785826,7,-1.0909099578857422,0.4090900421142578,-1.096592903137207,-0.4136371612548828,1.2818145751953125,3,0.06743838508798583,1.857144569863145,48.62727355957031,-1.344818937742347,48.272727966308594,-10.285975481821291,47.390907287597656,0.06743838508798583
2719,2010-07-09,50.0,50.16363525390625,49.04545211791992,49.67272567749024,81010.0,0.010657816625348815,2.4166739516857536,0.391305735970217,49.100533423443586,41.55699014566785,-1.7059897561557165,-0.751823191871118,-0.2976669315790872,-2.912120994040791,5.081229589681215,1.1181831359863281,-1.0311154394110034,0.9381822586059556,-1.4206171609128972,3.2969816781248085,-0.24121745115346727,2.1175819683653785,2.1128130854716574,94.33965749755224,62.29758775728931,1.179399709759426,7,-1.3500003814697266,-0.11818122863769531,-1.3625001907348633,-0.9409084320068359,0.9545440673828125,4,0.038000030517578054,-1.3695632343282493,49.47272872924805,1.857144569863145,48.62727355957031,-1.344818937742347,48.272727966308594,0.038000030517578054
2720,2010-07-12,53.16363525390625,53.54545211791992,52.09090805053711,52.41818237304688,293330.0,0.06327270507812499,-1.077917831510455,2.2777615889408502,62.79968261025484,43.90884482653273,-4.729987926805279,-3.84103046902554,-3.5065833697927147,-5.976605792081415,5.812489248745063,3.545452117919922,-0.9079675013225881,3.929544830322264,0.9478736045107823,6.911216056133746,2.4387092174165232,5.420380443228005,-5.890907287597656,93.70316662944428,59.909262180293,1.490835612905741,7,-2.8227272033691406,-2.8227272033691406,-4.496590614318848,-4.077272415161133,-1.0272712707519531,0,-0.02359784302087309,2.4166739516857536,50.0,-1.3695632343282493,49.47272872924805,1.857144569863145,48.62727355957031,-0.02359784302087309
2721,2010-07-13,54.099998474121094,54.272727966308594,53.09090805053711,53.09090805053711,256094.0,0.017612851637079263,-1.3423469059869124,1.3536609080116393,65.87472225704761,46.84155825437445,-5.277926870928766,-4.669549679747291,-4.405012726958475,-6.810995941336358,6.696050193670923,1.1818199157714844,-0.6780974669375581,4.645453643798831,0.9540525553150232,8.336854732282639,2.7997530995569306,6.491154188040731,-6.701816024780271,97.36107776195149,61.33253816301709,1.8457005442419037,7,-3.3954524993896484,-3.3954524993896484,-5.229544639587402,-5.013635635375977,-1.9818191528320312,1,-0.05057971413038653,-1.077917831510455,53.16363525390625,2.4166739516857536,50.0,-1.3695632343282493,49.47272872924805,-0.05057971413038653
2722,2010-07-14,53.00909042358398,54.099998474121094,52.18181610107422,54.08181762695313,148218.0,-0.020164659543547958,2.4590236671126537,-1.0630635058047146,68.64214863805628,49.984031183799694,-3.8747895342897465,-3.4633711503636704,-3.2980295542425253,-5.625600490176865,7.42836106166756,1.918182373046875,-0.6287113731647764,3.368636512756339,-0.648232479658482,7.38550550517116,1.3602020165489321,5.377071008963746,-5.3359261535644436,77.58062562138787,35.70173163864617,2.0084344962074088,7,-2.2363624572753835,-2.304544448852532,-3.661363601684563,-3.92272758483886,-0.7363624572753835,2,-0.04458925814343162,-1.3423469059869124,54.099998474121094,-1.077917831510455,53.16363525390625,2.4166739516857536,50.0,-0.04458925814343162
2723,2010-07-15,53.21818161010742,53.29090881347656,51.88181686401367,52.53636169433594,226921.0,0.003944440186629095,2.4065893528231848,-0.6355948778310709,71.82236016662567,53.73949770371942,-3.5063002124846463,-3.612825539689318,-3.4707002841945496,-5.736577623912638,8.12677328482707,1.4090919494628906,-0.352844232918855,3.4222730636596665,-0.8999964973370638,7.744542624656397,1.2611382831613014,5.583407844158032,-5.281034792236326,79.82608175296049,31.95962497394278,2.1611347804983656,7,-2.445453643798828,-2.5136356353759766,-3.7272729873657227,-4.131818771362305,-2.081817626953125,3,-0.044755697995538135,2.4590236671126537,53.00909042358398,-1.3423469059869124,54.099998474121094,-1.077917831510455,53.16363525390625,-0.044755697995538135
2724,2010-07-16,51.79999923706055,54.0,51.70909118652344,53.59090805053711,212125.0,-0.026648456037767554,-1.322583140283638,-2.6266595798248806,61.04089249485306,56.20682576425683,-1.540376228957527,-2.3034334414188677,-2.031825946738465,-4.22869303222285,8.937403942471681,2.2909088134765625,-0.08586480200927582,1.9981815338134794,-2.3352527692243044,6.331615836851263,-0.16853561770541603,4.164898685332375,-3.6094291732519537,3.5460581332714325,-42.582912574640055,2.166717151518893,7,-0.9227256774902344,-1.0954532623291016,-2.3090906143188477,-2.7136363983154297,-0.17272567749023438,4,-0.02018254725898161,2.4065893528231848,53.21818161010742,2.4590236671126537,53.00909042358398,-1.3423469059869124,54.099998474121094,-0.02018254725898161
2725,2010-07-19,52.20909118652344,53.18181610107422,51.25454330444336,51.58181762695313,145586.0,0.007897528098228301,-2.007082869574016,-0.3502543260997328,67.76212406070577,58.70503371872794,-1.3344674371804572,-2.6885555380288793,-2.444352735676304,-4.548567273181185,9.23209038874348,1.9272727966308594,0.3004053876461228,2.3045461654663058,-2.159534861898173,6.768627192830785,0.07250565178406987,4.536586679148542,-3.775234806614847,31.626556656416398,-18.07062506504134,2.232040513682238,7,-1.2090911865234375,-1.5045452117919922,-2.7181825637817383,-3.1227283477783203,-1.4545478820800781,0,-0.024029284759211733,-1.322583140283638,51.79999923706055,2.4065893528231848,53.21818161010742,2.4590236671126537,53.00909042358398,-0.024029284759211733
2726,2010-07-20,51.80908966064453,52.97272872924805,51.65454483032226,52.8272705078125,175616.0,-0.007661530143281969,1.0138822514657482,-1.623184704079417,64.51360406489192,61.11550071009218,-0.4247462228242256,-2.2748783321663026,-2.07976063795288,-4.049010663490243,10.233516919767805,1.3181838989257884,0.7356715517839376,1.821817398071289,-2.7223751175278537,6.366009913670432,-0.45027885972828585,4.093913655870864,-3.141678417279941,19.48884530357854,-32.00789136867759,2.2720962577995727,7,-0.35454368591308594,-1.104543685913086,-2.301136016845703,-2.722726821899414,-0.7636375427246094,1,0.006316928644248598,-2.007082869574016,52.20909118652344,-1.322583140283638,51.79999923706055,2.4065893528231848,53.21818161010742,0.006316928644248598
2727,2010-07-21,52.727272033691406,53.04545211791992,52.31818008422852,52.31818008422852,90630.0,0.017722418576760823,-2.555543122499879,-0.40178711925367405,74.39999865722694,65.10622959701175,-0.7824672080058619,-3.1467600074403776,-3.0700115659829237,-4.871957031469023,11.301040633045293,1.2363624572753906,1.2200457010048495,2.6081815719604506,-2.0987079877790293,7.315071131699931,0.25473679209071065,4.961626351830191,-3.835648121409058,53.642395148012035,-3.944384228611817,2.3534447798697413,7,-1.0681819915771484,-2.022726058959961,-3.219318389892578,-3.549999237060547,-0.23636245727538352,2,-0.011551758490618402,1.0138822514657482,51.80908966064453,-2.007082869574016,52.20909118652344,-1.322583140283638,51.79999923706055,-0.011551758490618402
2728,2010-07-22,53.38181686401367,53.54545211791992,52.09090805053711,52.31818008422852,122356.0,0.012413781428025183,1.0915039849925128,2.5999944051249333,75.60974751676144,68.05169782960262,-0.9210529418587257,-3.6007135733513707,-3.7796614034896265,-5.42482356069722,12.341755071545792,1.4545440673828125,1.6197430775225214,3.018181037902835,-1.8383654106296774,7.874727486435347,0.5899078136365787,5.446454262169091,-4.274948789570274,77.48341334296691,12.821824232161035,2.4282732242662552,7,-0.6181812286376953,-2.6772708892822266,-3.8738632202148438,-4.2045440673828125,0.10000228881835938,3,-0.020776529591160275,-2.555543122499879,52.727272033691406,1.0138822514657482,51.80908966064453,-2.007082869574016,52.20909118652344,-0.020776529591160275
2729,2010-07-23,53.52727127075195,54.063636779785156,53.1363639831543,53.38181686401367,67210.0,0.002724793109024626,-1.9143018139529306,0.1367519528307986,75.66539547828792,69.48122148160628,-0.5738976034353556,-3.4927878818783,-3.968530013870307,-5.465269994594465,13.199140316042882,0.9272727966308594,2.0683392798152482,2.889089965820311,-2.0338656317733097,7.812045563413932,0.42761216702350424,5.350567764617118,-4.21376880063395,80.9060996459742,9.123675056079875,2.46147779879681,7,-0.7636356353759766,-2.822725296020508,-4.085227012634277,-4.349998474121094,0.1727294921875,4,-0.044667087091063484,1.0915039849925128,53.38181686401367,-2.555543122499879,52.727272033691406,1.0138822514657482,51.80908966064453,-0.044667087091063484
2730,2010-07-26,53.37272644042969,54.07272720336914,53.17272567749024,53.79090881347656,86645.0,-0.0028872166776547914,-1.199998135041656,-2.875006556517178,72.71254521497625,70.24097958804279,-0.432003914490636,-3.163945488049528,-3.783305494318995,-5.21571071876069,14.443365832911725,0.9000015258788991,2.537640965621172,2.5209087371826158,-2.4910245296641236,7.532842004029355,0.014942103759246095,5.026875370605985,-3.8608549504640592,71.05260667095756,-3.1920778204243874,2.50596663342337,7,-0.6954555511474609,-2.668180465698242,-3.8056821823120117,-4.195453643798828,-0.6454544067382812,0,-0.0327030863376917,-1.9143018139529306,53.52727127075195,1.0915039849925128,53.38181686401367,-2.555543122499879,52.727272033691406,-0.0327030863376917
2731,2010-07-27,52.37272644042969,53.64545440673828,52.16363525390625,53.37272644042969,128241.0,-0.018736161082498204,-1.0897441415076068,2.3913011749251987,65.77334784748825,69.92222394464635,0.33214466916695073,-1.9246781426323452,-2.8034710990751464,-4.120683942995754,15.456505123282138,1.4818191528320312,2.8522795800835894,1.306363296508792,-3.571884331712795,6.184610924730379,-1.1327605176020015,3.7454871106195853,-2.6704206914103423,14.220187018066607,-54.495144437749246,2.4391238141107925,7,0.2909088134765625,-1.6681804656982422,-2.8215904235839844,-3.195453643798828,1.5454559326171946,1,-0.030897439296518114,-1.199998135041656,53.37272644042969,-1.9143018139529306,53.52727127075195,1.0915039849925128,53.38181686401367,-0.030897439296518114
2732,2010-07-28,52.31818008422852,53.07272720336914,52.16363525390625,52.727272033691406,74855.0,-0.001041503085832396,-1.5316492003378182,0.4090919494628835,62.83837837242415,68.92400374529063,0.3110936122964105,-1.647437855284167,-2.703319536098732,-3.9689391179434352,16.808457011935214,0.9090919494628906,2.7445110446684566,1.0568170547485423,-3.6856198000903646,5.799253909587449,-1.3144013726709147,3.4280354821679992,-2.4330574465176085,11.467849292234373,-51.88478364145671,2.3712184274194543,7,0.34545516967772727,-1.6136341094970774,-2.7670440673828196,-3.1409072875976634,2.090908050537095,2,-0.02432668652196235,-1.0897441415076068,52.37272644042969,-1.199998135041656,53.37272644042969,-1.9143018139529306,53.52727127075195,-0.02432668652196235
2733,2010-07-29,51.91818237304688,53.09090805053711,51.8272705078125,52.57272720336914,46856.0,-0.007645482135228532,-2.021724158377005,1.599994405124916,58.755190363231435,68.67003684177712,0.5669104947985488,-0.9216640753646175,-2.193431581469717,-3.4666952431816043,17.768682588422053,1.2636375427246094,2.4804154541618715,0.4200010299682688,-3.9206976772141715,4.760699737150709,-1.7503483236229513,2.590350383559489,-1.857555522192058,4.048702672123694,-53.09641257539988,2.17034935359122,7,0.7454528808593679,-1.2136363983154368,-2.367046356201179,-2.7409095764160227,2.3999977111816406,3,0.011031341568430442,-1.5316492003378182,52.31818008422852,-1.0897441415076068,52.37272644042969,-1.199998135041656,53.37272644042969,0.011031341568430442
2734,2010-07-30,52.01818084716797,52.772727966308594,51.69091033935547,52.04545211791992,59182.0,0.0019260781011662953,-2.173359144645924,0.0416644811609411,42.74193470414599,65.89001580215937,0.5600064490942742,-0.6829308544591512,-2.188025135954021,-3.4737147642238853,18.740402092401276,1.081817626953125,2.251410763794169,0.28272686004638814,-3.5776763670194285,4.143130087112205,-1.6474747534865202,2.2129284735792965,-1.7890699516949908,13.740372434050471,-37.1784170590538,1.930201613532907,7,0.8454551696777344,-1.3136348724365234,-2.4670448303222656,-2.8409080505371094,2.5999984741210938,4,0.028137052888571823,-2.021724158377005,51.91818237304688,-1.5316492003378182,52.31818008422852,-1.0897441415076068,52.37272644042969,0.028137052888571823
2735,2010-08-02,52.54545211791992,52.75454330444336,51.92727279663086,51.92727279663086,64846.0,0.010136288162423401,-1.676474218152198,-22.667785704294307,39.61116864059943,63.123078532793535,0.09550945227969265,-0.8476985889321185,-2.5866445926119255,-3.89913434752215,19.849838793843045,0.8272705078125,1.9635790071326014,0.5522708892822266,-2.7321558871400384,3.8366976657044916,-1.089942498928906,2.194484277493359,-2.1545965396135216,43.720773188230424,-1.2687117529241476,1.6422133882111338,8,0.3363666534423828,-1.8409061431884766,-3.0738611221313477,-3.3681793212890625,2.00909423828125,0,0.021972380072561748,-2.173359144645924,52.01818084716797,-2.021724158377005,51.91818237304688,-1.5316492003378182,52.31818008422852,0.021972380072561748
2736,2010-08-03,52.38181686401367,52.599998474121094,51.890907287597656,52.54545211791992,59055.0,-0.0031141658756503876,4.1999888102498115,-0.2647051563695604,45.214970719936915,59.880297650872414,0.38993556099001125,-0.3799150932632358,-2.250524960580435,-3.631895623697602,21.28976408843507,0.7090911865234375,1.9250339947559212,0.18318119049072124,-2.596650914906043,2.9630132958874853,-1.2067348622076608,1.5730972431891033,-1.8356863901871847,49.3505467287555,8.133172225739237,1.3899160526983831,8,0.5000019073486328,-1.6772708892822266,-2.9102258682250977,-3.2045440673828125,3.618183135986328,1,0.006594944397873004,-1.676474218152198,52.54545211791992,-2.173359144645924,52.01818084716797,-2.021724158377005,51.91818237304688,0.006594944397873004
2737,2010-08-04,52.49090957641602,52.80908966064453,51.92727279663086,52.44545364379883,55982.0,0.0020826446834703027,1.5866706949992726,-0.27778813875423963,44.36620134513782,56.408792520692,0.2724387629153,-0.1946947832371535,-2.2546981065836817,-3.645424168416703,22.833629058721343,0.8818168640136719,1.7698555655834056,0.09909210205078978,-2.115209667866381,2.3133938719679605,-1.0080587829077956,1.2062429870093752,-1.7957152028902499,57.142896068403594,19.949654168745774,1.1071508849585847,8,0.39090919494628196,-1.7863636016845774,-3.0193185806274485,-3.3136367797851634,2.8272705078125,2,0.027190856629242477,4.1999888102498115,52.38181686401367,-1.676474218152198,52.54545211791992,-2.173359144645924,52.01818084716797,0.027190856629242477
2738,2010-08-05,52.80908966064453,53.04545211791992,52.43636322021485,52.43636322021485,126827.0,0.006061622608488193,-2.2682891881934792,8.19973145350645,59.42275235972222,54.60405439640693,-0.15145320906066218,-0.2636233739108178,-2.518074845757198,-3.892509010144799,23.88208253613181,0.609088897705071,1.6977107307925223,0.2504541397094755,-1.4898634551154544,1.9907717345344054,-0.6197046577029894,1.1206129371219404,-1.9707939434074433,82.55037526226114,39.40315136911358,0.8701587974124652,8,0.07272911071777344,-2.104543685913086,-3.134089469909668,-3.631816864013672,2.054546356201172,3,0.030297785559319612,1.5866706949992726,52.49090957641602,4.1999888102498115,52.38181686401367,-1.676474218152198,52.54545211791992,0.030297785559319612
2739,2010-08-06,51.9000015258789,53.0,51.81818008422852,52.90908813476562,53724.0,-0.01721461476816788,-1.015503018632284,-2.7073115814468114,47.360255731945315,51.78713334273683,0.5615891481209658,0.8380750403115442,-1.5712370804589213,-2.9075275899832533,24.451571014989465,1.1818199157714773,1.396305879180673,-0.7536340713501062,-2.058929604904634,0.5516614622044216,-1.40628183812737,-0.1009863045728423,-0.9243285186789478,6.666936050377779,-36.37041268691174,0.6526477667772653,8,0.7681808471679759,-1.1272735595703054,-2.0181827545165945,-2.7227287292480398,4.372726440429695,4,0.04659303443649887,-2.2682891881934792,52.80908966064453,1.5866706949992726,52.49090957641602,4.1999888102498115,52.38181686401367,0.04659303443649887
2740,2010-08-09,51.90908813476562,52.54545211791992,51.8272705078125,52.03636169433594,40747.0,0.000175079164153491,-3.937503278258589,0.1261274884132443,50.91512969748419,50.136220214958605,0.3610164811714398,0.769641810136811,-1.548430698213906,-2.8433087253534097,23.46039792918617,0.7181816101074219,0.9926750903786967,-0.6818201065063576,-2.0043845924438912,0.640744379431176,-1.3431023494751244,-0.020537863537590795,-0.801532929201322,7.407326822535112,-37.01386162123835,0.6612822429687668,8,0.48182106018067117,-1.1363601684570241,-2.536360740661614,-2.7318153381347585,4.20000076293946,0,0.052189149990270245,-1.015503018632284,51.9000015258789,-2.2682891881934792,52.80908966064453,1.5866706949992726,52.49090957641602,0.052189149990270245
2741,2010-08-10,51.3636360168457,52.08181762695313,51.272727966308594,51.81818008422852,79327.0,-0.010507834707167651,-1.542867076694384,3.5713943172280067,36.60710338414455,47.22163410514976,0.8362128093117889,1.1590042021889317,-0.9682672227166762,-2.227559353218865,21.95922533851621,0.8090896606445384,0.5377269558887434,-1.0904541015625,-2.3184648763771065,0.13755667325210652,-1.7044594889698033,-0.47644871415519674,-0.1294739008516359,5.128155469336725,-36.551641315196655,0.6140053874073035,8,0.8181819915771484,-0.4863624572753906,-2.03863525390625,-2.1863632202148438,4.463634490966797,1,0.062123918530786026,-3.937503278258589,51.90908813476562,-1.015503018632284,51.9000015258789,-2.2682891881934792,52.80908966064453,0.062123918530786026
2742,2010-08-11,50.64545440673828,51.3636360168457,50.563636779785156,51.34545516967773,63512.0,-0.013982296928353732,1.1728409132117306,1.5400063781932531,23.456719771408018,43.29958181716938,1.4440196244017685,1.7824141030165421,-0.22183156667828996,-1.4373899750618122,20.979773435926408,0.7999992370605469,0.11283829744083107,-1.6904539108276353,-3.130252781088032,-0.25065504056723853,-2.41035334595783,-0.9705544756974405,3.6272735595703125,3.2966847168659976,-32.455713477400025,0.7198994351301967,8,1.1590900421142578,0.35454559326171875,-1.3204536437988281,-1.4681816101074219,4.718181610107422,2,0.10572608452199628,-1.542867076694384,51.3636360168457,-3.937503278258589,51.90908813476562,-1.015503018632284,51.9000015258789,0.10572608452199628
2743,2010-08-12,50.83636474609375,51.18181610107422,50.4636344909668,50.55454635620117,78312.0,0.0037695453933979106,-2.0979998519018275,-0.4025972610503526,24.12582667287772,41.23112536925069,1.2108492650140619,1.4797841590805874,-0.4271131231466967,-1.5588988096349539,20.188058044362933,0.7181816101074219,-0.17109279611595696,-1.3804527282714858,-2.9045345687761426,0.14362911223317099,-2.1424936485238106,-0.618411808019161,3.362181396484374,14.695447237375037,-14.711412415040298,0.7620409202523282,8,0.9181785583496094,0.6181812286376953,-1.7613639831542969,-1.6590919494628906,4.681816101074219,3,0.08816160165109266,1.1728409132117306,50.64545440673828,-1.542867076694384,51.3636360168457,-3.937503278258589,51.90908813476562,0.08816160165109266
2744,2010-08-13,50.75454330444336,51.21818161010742,50.29999923706055,50.99090957641602,58366.0,-0.0016095061489753704,1.657891540321779,-0.83871841033071,24.468019412520448,39.54855323279747,1.2232067717740378,1.5592082193191033,-0.3075708885800523,-1.408172874746441,19.10785284367561,0.918182373046875,-0.41274536737013534,-1.410001373291017,-3.060728824948235,0.24072607836620108,-2.235365099119626,-0.584637647462408,3.2946063720703123,20.242868209679393,-3.73514129619209,0.8253637258286098,8,0.918182373046875,0.9045467376708984,-1.6227245330810547,-1.5772705078125,5.481819152832031,4,0.08096009627659506,-2.0979998519018275,50.83636474609375,1.1728409132117306,50.64545440673828,-1.542867076694384,51.3636360168457,0.08096009627659506
2745,2010-08-16,50.95454406738281,51.37272644042969,50.25454330444336,51.05454635620117,41115.0,0.0039405489620856216,2.037045479270384,0.42308188889963544,33.613401671065546,38.259490005145096,0.8647401239023011,1.3285145300460002,-0.46733522394401206,-1.5461159328314835,18.244028606524203,1.1181831359863281,-0.5739775939011054,-1.147273254394534,-2.883979330805836,0.5894328220167679,-2.0156262926001816,-0.2789202161888866,2.8696565827636746,38.30846602047128,12.555168833863483,0.8683530382056506,8,0.6954536437988281,1.309091567993164,-1.6886348724365234,-1.7772712707519531,6.090908050537109,0,0.10437114091125932,1.657891540321779,50.75454330444336,-2.0979998519018275,50.83636474609375,1.1728409132117306,50.64545440673828,0.10437114091125932
2746,2010-08-17,52.1363639831543,52.19091033935547,50.9636344909668,50.9636344909668,78518.0,0.023193611824072757,-1.0930246174664306,-11.727026511539195,48.33334965178743,38.700284261439485,-0.397343745997091,0.18179084020871272,-1.5802888304266958,-2.6631660898605176,17.383253905642494,1.2363662719726562,-0.5282745912622744,0.018182945251467686,-1.7130685974418185,1.7494344879447539,-0.8474428260951754,0.8838087165981108,1.4022640793359429,97.18305697123955,66.74670285246721,0.865625771346644,8,-0.48636627197265625,0.1272716522216797,-1.7954559326171875,-2.9590911865234375,5.363636016845703,1,0.07619873368680641,2.037045479270384,50.95454406738281,1.657891540321779,50.75454330444336,-2.0979998519018275,50.83636474609375,0.07619873368680641
2747,2010-08-18,52.11817932128906,52.47272872924805,51.64545440673828,52.00909042358398,41453.0,-0.0003487903734734621,1.0222115505657792,0.09302136462996338,51.971297594195676,37.87234484304765,-0.48901633574314474,0.16021861599197962,-1.524853326333357,-2.5710956289389486,16.527939056897676,0.8272743225097656,-0.497917381526257,0.0304529190063505,-1.676949540663223,1.737855378675924,-0.8232483108284399,0.8841541488411409,1.1577219605574243,84.01624120354128,48.16658034933121,0.8537012298347877,8,-0.4909076690673828,0.05909156799316406,-1.4136333465576172,-2.6181793212890625,4.70000076293946,2,0.07116693704241439,-1.0930246174664306,52.1363639831543,2.037045479270384,50.95454406738281,1.657891540321779,50.75454330444336,0.07116693704241439
2748,2010-08-19,52.272727966308594,53.47272872924805,51.727272033691406,52.47272872924805,130736.0,0.0029653500377824216,-1.7042212733263398,-1.8333741301533932,52.48228533335715,38.44145924320452,-0.8131616536639115,-0.08609459368631178,-1.663326146471384,-2.6356666770141075,15.668031458151614,1.7454566955566406,-0.5122042219607579,0.2404560089111314,-1.358580645354614,1.8394926631768769,-0.5590623182217414,1.0399743360440041,-2.0181846618652344,62.71188248849019,23.071422488947654,0.7995183271328712,8,-0.4090919494628906,-0.10909271240234375,-1.5340909957885742,-2.7727279663085938,5.0,3,0.05913041409526776,1.0222115505657792,52.11817932128906,-1.0930246174664306,52.1363639831543,2.037045479270384,50.95454406738281,0.05913041409526776
2749,2010-08-20,51.1363639831543,52.83636474609375,51.12727355957031,52.26363754272461,105470.0,-0.021739136780592694,-1.984127829915344,5.636346296896756,37.71793790739709,36.97510459986152,0.22740266314936264,0.9085461655695823,-0.47628182594470303,-1.4109551969072527,14.308620673454644,1.7090911865234375,-0.5620715237321008,-0.7763626098632841,-2.257981057904999,0.7052558381784308,-1.5171718338841416,-0.03555338584242662,-0.8174569702148418,27.401176822011596,-11.238879725734545,0.7408092240208574,8,0.7272720336914062,1.0272712707519531,-0.39772701263427734,-1.6363639831542969,7.099998474121094,4,0.08568886253737484,-1.7042212733263398,52.272727966308594,1.0222115505657792,52.11817932128906,-1.0930246174664306,52.1363639831543,0.08568886253737484
2750,2010-08-23,51.62727355957031,52.3636360168457,51.09090805053711,51.3636360168457,44298.0,0.009600009429253431,-2.1460591516225915,-0.2338718410330685,43.77813301525529,37.771885669984925,-0.34384525886891737,0.29530747813630853,-0.9255876382419785,-1.8382888427396438,12.858779535622755,1.2727279663085938,-0.7437502384318435,-0.19818038940429972,-1.5140528367013886,1.1176920578927891,-0.8561166130528406,0.45975583424424116,-1.2452901123046871,26.44934807463086,-10.388283501531415,0.6579362236485443,8,0.23636245727539062,0.5363616943359375,-0.8363637924194336,-2.1272735595703125,6.336360931396484,0,0.08927624063639272,-1.984127829915344,51.1363639831543,-1.7042212733263398,52.272727966308594,1.0222115505657792,52.11817932128906,0.08927624063639272
2751,2010-08-24,50.75454330444336,51.60908889770508,50.44545364379883,51.60908889770508,69501.0,-0.016904442070138526,1.7234012159954288,-3.2413653398156588,37.28361261195816,39.30820709671272,0.4843317636495357,1.0968265260367076,-0.01965787224463611,-0.9097506955550543,11.964918008388912,1.1818199157714844,-0.8085152299774592,-0.9900014877319308,-2.3619872179766332,0.38198424251277174,-1.675994352854282,-0.3040086226095795,-0.31074495153808357,10.210161016756933,-23.06513905461903,0.6859928651223512,8,1.1090927124023438,1.4090919494628906,0.09772968292236328,-1.2545433044433594,6.6545448303222585,1,0.12394769815465612,-2.1460591516225915,51.62727355957031,-1.984127829915344,51.1363639831543,-1.7042212733263398,52.272727966308594,0.12394769815465612
2752,2010-08-25,51.04545211791992,51.79999923706055,50.563636779785156,50.75454330444336,49062.0,0.005731680250408155,-2.675701729515169,-0.34042515199942863,37.03208998637369,40.74223635376782,0.28622966569884056,0.7438150385509488,-0.2604070693959386,-1.1388193282552166,11.081992368941258,1.2363624572753906,-0.9002739657551189,-0.6354562759399442,-2.0134654657400333,0.7425529138601448,-1.3244608708399852,0.05354831896009671,-0.5999984741210938,19.81975397627466,-6.924223128744909,0.689004594900043,8,0.8181838989257812,1.1181831359863281,0.03409385681152344,-1.479543685913086,6.1727294921875,2,0.12644707048865889,1.7234012159954288,50.75454330444336,-2.1460591516225915,51.62727355957031,-1.984127829915344,51.1363639831543,0.12644707048865889
2753,2010-08-26,52.49090957641602,53.17272567749024,51.18181610107422,51.81818008422852,125763.0,0.028317066428502846,-1.0467264064001178,2.312509834775767,54.02724748035432,44.02659502797158,-1.0055984969601184,-0.6920151189615851,-1.6642508119815105,-2.505710310479337,10.812599379405277,2.1272735595703196,-0.8274478348258185,0.781364822387701,-0.6405109924682435,2.2032406372436455,0.0704269149597252,1.4923027298156768,-2.0454559326171946,75.00006993613438,43.82798144317773,0.7109379074279729,8,-0.6272735595703196,-0.32727432250977273,-1.3090915679931712,-2.925001144409187,4.272727966308587,3,0.0824384744469493,-2.675701729515169,51.04545211791992,1.7234012159954288,50.75454330444336,-2.1460591516225915,51.62727355957031,0.0824384744469493
2754,2010-08-27,53.48181915283203,53.71818161010742,52.07272720336914,52.390907287597656,149776.0,0.018877736819809643,1.1046504252277396,1.6216203955724915,59.45355471927936,46.89772314443979,-1.7533428084162637,-1.6523681531850514,-2.65187568745111,-3.423106158116269,10.773639436989495,1.6454544067382812,-0.5794043656793022,1.6990924835205092,0.07416755192200952,3.324017415119009,0.8866300177212594,2.511554949319759,-2.9758200073242165,92.77781533605463,56.1789534592758,0.8124624657992513,8,-1.4000015258789062,-1.3181838989257812,-1.7477283477783203,-3.9159107208251953,4.072727203369141,4,0.07088219648332261,-1.0467264064001178,52.49090957641602,-2.675701729515169,51.04545211791992,1.7234012159954288,50.75454330444336,0.07088219648332261
2755,2010-08-30,53.70000076293945,54.04545211791992,52.9636344909668,54.0,44548.0,0.004079547284731255,4.534960428600704,-0.2749986012812264,64.61885625847944,48.707223878516686,-1.7222379845730202,-1.8757917805254891,-2.814933533099037,-3.577081162564582,10.807210536575198,1.081817626953125,-0.32294843679467533,1.8595466613769531,0.04908870129727205,3.670004621456634,0.954317681337109,2.764775641416797,-3.0655143188476544,90.40412496105829,47.766234552928296,0.9052289800398414,8,-1.4545478820800781,-1.5363655090332031,-1.9659099578857422,-4.134092330932617,4.890907287597656,0,0.08447600800532329,1.1046504252277396,53.48181915283203,-1.0467264064001178,52.49090957641602,-2.675701729515169,51.04545211791992,0.08447600800532329
2756,2010-08-31,52.727272033691406,53.05454635620117,52.03636169433594,52.95454406738281,91837.0,-0.018114128778921157,3.7659274337547317,0.7575753722518215,62.62399942262371,49.89085741500868,-0.7340693616216853,-0.9231877516036917,-1.797247699601634,-2.531505703044715,10.550735518147839,1.6636390686035156,-0.06823292848680751,0.8695451736450224,-0.9690329989906914,2.708123346280736,-0.04974391267283096,1.7888342599628757,-1.8881276491699168,62.141011046993825,13.92663877397736,0.9192890863178552,8,-0.48181915283203125,-0.5772743225097656,-1.0363636016845703,-3.1613636016845703,6.481819152832031,1,0.0993103237719084,4.534960428600704,53.70000076293945,1.1046504252277396,53.48181915283203,-1.0467264064001178,52.49090957641602,0.0993103237719084
2757,2010-09-01,53.91818237304688,53.95454406738281,52.54545211791992,52.54545211791992,98096.0,0.022586230871085355,-1.0529771879072845,-6.040031555272112,66.66662540651566,51.46689520091519,-1.8358579462693427,-2.1098615763258337,-2.926384016929532,-3.654678379005098,10.343726588562102,1.4090919494628906,0.14593437222398364,1.9890918731689524,-0.052551285877413534,4.030735032215318,0.9682702936457659,3.009913452692139,-2.886659524521484,95.55565916462989,41.320895238180874,1.0208215795231845,9,-1.672729492187507,-1.7681846618652415,-2.2340917587280344,-4.352273941040046,4.79999923706054,2,0.06474450005688248,3.7659274337547317,52.727272033691406,4.534960428600704,53.70000076293945,1.1046504252277396,53.48181915283203,0.06474450005688248
2758,2010-09-02,54.40908813476562,54.45454406738281,53.26363754272461,53.84545516967773,67780.0,0.009104642258195517,2.638884517877358,0.4105926586689544,68.92652175029681,54.93451562790405,-2.2259326376550703,-2.6084922180416683,-3.296957117697197,-4.076626690280044,10.065553824607958,1.1909065246582031,0.22131186404170222,2.3999977111816335,0.10366437587817501,4.696331046485092,1.2518310435299043,3.5481643788333628,-3.1967295300765457,98.1202438193311,37.950487868448285,1.1481666676517297,9,-1.9590892791747976,-2.054544448852532,-2.7249975204467702,-4.843179702758782,4.581821441650405,3,0.05162912248012641,-1.0529771879072845,53.91818237304688,3.7659274337547317,52.727272033691406,4.534960428600704,53.70000076293945,0.05162912248012641
2759,2010-09-03,54.31818008422852,54.54545211791992,53.93636322021485,54.24545288085938,96595.0,-0.0016708247400126774,1.310343580208542,0.12903291303729875,67.61902211856602,57.583503306049685,-1.8285064838938467,-2.4528925338752074,-3.0696380881448277,-3.90918682465162,10.40742609360225,0.609088897705071,0.28065050873009056,2.188180732727055,-0.32808477638771905,4.704446241841829,0.930047978169668,3.446313487284442,-2.8464466425239507,90.94205487553678,26.850052792680344,1.2581327545573853,9,-1.8227272033691477,-1.918182373046882,-2.634089469909675,-4.752271652221687,5.754547119140618,4,0.045020975568475174,2.638884517877358,54.40908813476562,-1.0529771879072845,53.91818237304688,3.7659274337547317,52.727272033691406,0.045020975568475174
2760,2010-09-06,54.61817932128906,54.727272033691406,54.08181762695313,54.09090805053711,56549.0,0.00552299868285977,-1.3666766908880184,7.249986886965644,64.32315642966061,60.58789706357218,-1.8546672195037104,-2.676766350702323,-3.2612172685452663,-4.125342667155422,10.807588756493752,0.6454544067382741,0.3406614383060145,2.3527254104614244,-0.3945351035871809,5.09998592451003,0.9790951534371217,3.726355667485727,-2.839074011962957,95.94588081190123,34.550912838911664,1.3736302570243024,9,-1.9727249145507812,-2.1272716522216797,-2.8340883255004883,-5.052270889282227,4.790908813476555,0,0.05376171581332034,1.310343580208542,54.31818008422852,2.638884517877358,54.40908813476562,-1.0529771879072845,53.91818237304688,0.05376171581332034
2761,2010-09-07,54.55454635620117,54.70000076293945,54.02727127075195,54.61817932128906,67636.0,-0.0011650510119272095,4.919938233270112,-0.12068354302168267,63.98748684318305,63.582941158773224,-1.3357901979276292,-2.4894570480713156,-3.0548442468943904,-4.004093795061614,11.748318450855708,0.6727294921875,0.6041328263177519,2.129546928405759,-0.7639272116880562,5.023021068499574,0.6828098583588513,3.5762839984526664,-2.421661039951232,92.08341273990254,32.16397260551267,1.4467370700469058,9,-1.6000022888183594,-2.063638687133789,-2.761363983154297,-4.988637924194336,4.809089660644531,1,0.07398763190113344,-1.3666766908880184,54.61817932128906,1.310343580208542,54.31818008422852,2.638884517877358,54.40908813476562,0.07398763190113344
2762,2010-09-08,56.0,56.09090805053711,53.90908813476562,54.54545211791992,216892.0,0.0264955671038134,1.666668220802269,-22.858401774473954,68.63636016845709,65.20617590189576,-2.2401029167014954,-3.7030507357343367,-4.348662245893493,-5.38932824521649,13.182667388194968,2.1818199157714915,0.8508391066188636,3.3072732925415025,0.13011118475815664,6.484435400324848,1.7186922386498296,4.895854346433175,-3.5557882776570864,96.78460018997453,35.680932130669234,1.5885810538916725,9,-1.9363651275634766,-2.8272743225097656,-4.206817626953125,-6.434091567993164,3.3090896606445312,2,0.057305199759347,4.919938233270112,54.55454635620117,-1.3666766908880184,54.61817932128906,1.310343580208542,54.31818008422852,0.057305199759347
2763,2010-09-09,55.31818008422852,55.90908813476562,54.727272033691406,55.54545211791992,103836.0,-0.012175355638776364,1.4761897149799603,-0.15624926239374703,71.90474782238958,66.58964180224133,-1.2460998112936608,-2.8124441405184726,-3.480145215476206,-4.649481282129365,14.608139276239601,1.2727279663085938,1.2392526507405464,2.401362609863291,-0.8557202889612299,5.658445508687812,0.7728211604510307,4.029904059275552,-2.3634308759384197,64.58332969083061,-0.7511122268696937,1.6285414494122612,9,-1.2545452117919993,-2.1454544067382884,-3.5249977111816477,-5.752271652221687,3.954547882080071,3,0.06146264249297406,1.666668220802269,56.0,4.919938233270112,54.55454635620117,-1.3666766908880184,54.61817932128906,0.06146264249297406
2764,2010-09-10,54.8636360168457,55.3636360168457,54.70909118652344,55.099998474121094,66029.0,-0.008216902050839692,-1.4000083923713345,1.0399979858337296,67.01720308205678,66.85612478263882,-0.6424973415639315,-2.144207731919309,-2.8432673946944504,-4.150721825832022,15.95846778877415,0.6545448303222656,1.6341258501133638,1.7413639068603501,-1.4593346518296215,4.942062465550322,0.14101462751536076,3.3417131862053395,-1.4698245706410162,43.750076492566855,-25.408253866369414,1.6003492793449867,9,-0.8000011444091797,-1.6909103393554688,-3.070453643798828,-4.890909194946289,4.227272033691406,4,0.07522785325972658,1.4761897149799603,55.31818008422852,1.666668220802269,56.0,4.919938233270112,54.55454635620117,0.07522785325972658
2765,2010-09-13,56.272727966308594,56.54545211791992,54.87272644042969,55.45454406738281,82676.0,0.025683531966970596,1.4533384806472187,-3.461564532528526,77.46608413981411,68.50524530677107,-1.8419725860471061,-3.3038355568654083,-4.053702347818827,-5.532067671230465,17.75565965223485,1.6818161010742188,1.839757837393556,2.8845466613769517,-0.43916121542242337,6.208254538176327,1.2226927229772642,4.546400599776639,-2.501322995497368,89.65529216170582,12.50172874580224,1.661853938399688,9,-1.7272758483886719,-2.872730255126953,-4.552272796630859,-5.568181991577148,2.6818161010742188,0,0.06752825701529286,-1.4000083923713345,54.8636360168457,1.4761897149799603,55.31818008422852,1.666668220802269,56.0,0.06752825701529286
2766,2010-09-14,56.10908889770508,56.31818008422852,54.8636360168457,56.09090805053711,86953.0,-0.002907964026579446,5.666666666666482,0.022220978916645685,75.52704008320033,69.48973582640271,-1.28310725558498,-2.980100985471836,-3.717639971694979,-5.321756332750148,19.50355202361503,1.4545440673828196,1.9254962527598636,2.5222713470459013,-0.9576129855113322,6.002155679603135,0.7823291807672845,4.262213513324518,-1.893836383356458,83.44829382425591,-0.9180529747650468,1.7399421662786163,9,-1.2045440673828125,-2.7090911865234375,-4.527270317077637,-5.404542922973633,2.6727294921875,1,0.05881398721474351,1.4533384806472187,56.272727966308594,-1.4000083923713345,54.8636360168457,1.4761897149799603,55.31818008422852,0.05881398721474351
2767,2010-09-15,55.8272705078125,56.10908889770508,55.24545288085938,55.90908813476562,73255.0,-0.005022686973341739,2.5848969961838413,-4.500209819554792,69.0550255757095,69.50401402922634,-0.7845051453838465,-2.5361910618315378,-3.274547846370808,-4.997478839939156,21.098641099556037,0.863636016845696,1.9526368091876947,2.0549983978271484,-1.4900630872262965,5.600059882880593,0.2824676553004224,3.8275291403538745,-1.2391860568924713,60.89104283212606,-23.64139273731577,1.7725307425267227,9,-0.6000003814697266,-2.4272727966308594,-4.297724723815918,-5.122724533081055,3.5272750854492188,2,0.06334476819063406,5.666666666666482,56.10908889770508,1.4533384806472187,56.272727966308594,-1.4000083923713345,54.8636360168457,0.06334476819063406
2768,2010-09-16,55.3636360168457,55.79090881347656,54.8636360168457,55.4636344909668,76726.0,-0.008304803132044847,1.4578260869565218,1.2222118612459099,61.43646234645154,68.81706294343584,-0.19135127893856207,-1.927968477124523,-2.6789576952555336,-4.525439354101607,21.804629401448167,0.9636344909667969,2.0724546959341694,1.4368185043334947,-2.1024814635377354,4.976118472204725,-0.33283147960212034,3.2064684882691097,1.1818161010742188,35.64358286714957,-45.869404178142624,1.769649983935614,9,-0.1363658905029297,-1.9636383056640625,-3.9613637924194336,-4.659090042114258,4.645454406738274,3,0.07126435197641867,2.5848969961838413,55.8272705078125,5.666666666666482,56.10908889770508,1.4533384806472187,56.272727966308594,0.07126435197641867
2769,2010-09-17,55.51818084716797,55.90908813476562,55.31818008422852,55.3636360168457,92876.0,0.002791450154669084,-3.8147641619397077,-1.5454718852521554,61.135853558356466,68.4629181799576,-0.17631666965982618,-1.831298537094682,-2.714028530762164,-4.673933779807939,23.185356289351635,0.5909080505370952,2.0592806899065295,1.3722724914550781,-1.9771139616800966,4.721658944590253,-0.3024207351125128,3.046965718022669,0.9936349487304668,38.918929953411144,-39.75633030267394,1.674693226567588,9,-0.2909107208251953,-2.118183135986328,-3.9136362075805664,-4.813634872436523,4.909091949462891,4,0.06762734408528703,1.4578260869565218,55.3636360168457,2.5848969961838413,55.8272705078125,5.666666666666482,56.10908889770508,0.06762734408528703
2770,2010-09-20,56.23636245727539,56.3272705078125,55.51818084716797,55.58181762695313,72072.0,0.012935971588918793,-1.0697636973100626,4.235307185347867,72.18392345799182,69.3736333593808,-0.7161284443679037,-2.304633865010544,-3.403916541739008,-5.384875663150986,24.76387144906639,0.8090896606445312,1.998066944853548,1.859999656677246,-1.3925828880956885,5.112582201450181,0.23370838429077878,3.4862909290637134,0.24248974304199322,93.78888301019332,12.484219785711062,1.6262912723864673,9,-1.0090923309326172,-2.83636474609375,-4.5704545974731445,-5.531816482543945,3.9909095764160156,0,0.050759783679650505,-3.8147641619397077,55.51818084716797,1.4578260869565218,55.3636360168457,2.5848969961838413,55.8272705078125,0.050759783679650505
2771,2010-09-21,57.04545211791992,57.41818237304688,56.23636245727539,56.33636474609375,119902.0,0.014387304322167394,-1.6000008392324536,1.0833289623218931,70.77295212360265,69.61103246550809,-1.268077094162308,-2.7597534339342786,-4.204913961597654,-6.145658295545637,27.259454565814544,1.1818199157714915,1.9893244437658382,2.354543876647952,-0.6288955862365171,5.337983339532421,0.862824145205721,3.846263608090183,-2.1818161010742188,85.4091410703057,5.663115418178563,1.4917197314422335,9,-0.9818153381347656,-3.1136341094970703,-5.088635444641113,-6.340906143188477,4.809093475341797,1,0.03346615511989559,-1.0697636973100626,56.23636245727539,-3.8147641619397077,55.51818084716797,1.4578260869565218,55.3636360168457,0.03346615511989559
2772,2010-09-22,57.5,57.67272567749024,56.5,57.21818161010742,99112.0,0.007968170383512385,2.739143126463282,0.3974381734747126,70.63109564820634,69.4695155572655,-1.6622803910131765,-2.852182081374579,-4.610752264654067,-6.553700833704575,29.76238437630406,1.1727256774902415,2.0356174990189118,2.4863643646240234,-0.22027130700239894,5.193000036250446,1.1330465288108087,3.839682200437238,-2.5852730560302746,93.85118674173576,15.750695533785105,1.3533178358132114,9,-1.309091567993164,-3.4409103393554688,-5.543183326721191,-6.795454025268555,5.563636779785156,2,0.022292493737262165,-1.6000008392324536,57.04545211791992,-1.0697636973100626,56.23636245727539,-3.8147641619397077,55.51818084716797,0.022292493737262165
2773,2010-09-23,56.81818008422852,57.6363639831543,56.04545211791992,57.272727966308594,124562.0,-0.01185773766559095,1.692308437188314,-1.612910648781057,65.4668177098084,69.29725051590457,-0.8328974090016104,-1.928423020601734,-3.89388195602249,-5.8201588770358015,31.100227999664543,1.590911865234375,2.0862062603708154,1.5881809234619197,-0.9563233515678391,4.132685198491679,0.31592878594703677,2.8604330609768027,-1.7931331909179775,63.70655995333993,-12.242062471417618,1.2722521375148812,9,-0.549999237060554,-2.7590904235839915,-4.91590881347657,-6.113634109497077,5.790908813476555,3,0.044640034321290045,2.739143126463282,57.5,-1.6000008392324536,57.04545211791992,-1.0697636973100626,56.23636245727539,0.044640034321290045
2774,2010-09-24,57.272727966308594,57.34545516967773,56.18181610107422,56.68181610107422,74815.0,0.008000042968751231,2.160489861889657,-1.299999160771104,66.11480449851192,68.03599722242654,-1.016694449690803,-2.197047445741113,-4.261655644520729,-6.2198164520843875,32.14006229770124,1.1636390686035085,1.965112965197342,1.8531833648681655,-0.7077351659906554,4.414101895726986,0.5727240994387515,3.1336426302975795,-2.1417739216308576,81.43470000938356,7.684480266927125,1.2804592654294111,9,-1.004547119140625,-3.2136383056640625,-5.259092330932617,-6.568181991577148,5.818180084228516,4,0.04777775661192685,1.692308437188314,56.81818008422852,2.739143126463282,57.5,-1.6000008392324536,57.04545211791992,0.04777775661192685
2775,2010-09-27,58.23636245727539,58.93636322021485,57.02727127075195,57.02727127075195,139891.0,0.01682536392423395,-2.1578957331617126,2.0461447089810463,70.14923316648883,67.43846312056972,-1.8690450905045566,-2.9549032049975423,-5.138717603022471,-7.13691543667619,33.295358236384445,1.9090919494628977,1.8929139001526778,2.5899997711181655,-0.12838386732692442,5.308383409563255,1.2308079518956205,3.9491915903407104,-3.003737547285155,75.7861539781085,4.17506095252989,1.3591918192225458,9,-1.3363628387451172,-3.5454540252685547,-6.222726821899414,-7.531816482543945,5.872730255126953,0,0.0376210025302115,2.160489861889657,57.272727966308594,1.692308437188314,56.81818008422852,2.739143126463282,57.5,0.0376210025302115
2776,2010-09-28,57.9636344909668,58.83636474609375,57.14545440673828,58.20909118652344,60790.0,-0.0046831215893451406,1.254541385545386,-0.20300925049533688,62.328746453499,66.69109877365744,-1.4590159101181754,-2.392426871018955,-4.7679060713346075,-6.832264934592473,35.445806899552,1.6909103393554688,1.9179316624633884,2.0554536819457994,-0.4817776901248223,4.592685054016421,0.7868379959104885,3.32406936798111,-2.5087852823630854,66.3521742859592,-1.9889381722603332,1.268615686035312,9,-1.0636348724365234,-3.272726058959961,-5.94999885559082,-7.259088516235352,6.745456695556641,1,0.0390527192196235,-2.1578957331617126,58.23636245727539,2.160489861889657,57.272727966308594,1.692308437188314,56.81818008422852,0.0390527192196235
2777,2010-09-29,57.40908813476562,58.31818008422852,57.38181686401367,58.00909042358398,88702.0,-0.009567142589852584,-1.8611125681150122,2.444432356826482,63.34105226366506,66.90271987557006,-0.7336424279464708,-1.6474044390799563,-4.149298047117647,-6.271776392038177,37.10888620659635,0.9363632202148509,1.6875875169715755,1.3263620376586829,-1.1128629165419355,3.7655869918593012,0.10674956055837015,2.5459745147589956,-1.7453480854652383,47.169766505901315,-20.752478169761112,1.2196124771003094,9,-0.2818164825439311,-2.659088134765618,-5.395452499389641,-6.704542160034173,7.645454406738274,2,0.07743473381880861,1.254541385545386,57.9636344909668,-2.1578957331617126,58.23636245727539,2.160489861889657,57.272727966308594,0.07743473381880861
2778,2010-09-30,57.21818161010742,57.94545364379883,56.81818008422852,56.81818008422852,118309.0,-0.0033253711365358596,-4.63634629689692,-0.6666666666666549,65.54621171440289,67.39275967068632,-0.281618805285504,-1.3020120727056579,-3.916328556715662,-6.070606741889051,38.2791352881079,1.1272735595703054,1.4886838480960876,0.9950008392333984,-1.3605204318065987,3.3505221102733955,-0.18275979628660366,2.1727614747534005,-1.358084170552175,37.62380762455536,-31.978149585477247,1.1777606355199999,9,0.009090423583984375,-2.1590919494628906,-5.204545974731445,-6.513635635375977,7.83636093139647,3,0.10216079933314681,-1.8611125681150122,57.40908813476562,1.254541385545386,57.9636344909668,-2.1578957331617126,58.23636245727539,0.10216079933314681
2779,2010-10-01,56.76363754272461,57.5,56.34545516967773,57.26363754272461,94229.0,-0.007944049506503736,1.373836247127398,-1.24999523164663,53.70879413827867,65.33996752405153,0.41143955724965764,-0.6902566620532369,-3.4288252658191993,-5.602822573244424,39.24160176918393,1.1545448303222727,1.406659047464892,0.41818389892578267,-1.768827278293145,2.6051950761447102,-0.6753216896836847,1.51168948753525,-0.7189641563297897,16.14037877415944,-48.82130859810741,1.0935055886094645,10,0.7272701263427734,-1.2772750854492188,-4.750001907348633,-6.059091567993164,8.054546356201172,4,0.10297880135995063,-4.63634629689692,57.21818161010742,-1.8611125681150122,57.40908813476562,1.254541385545386,57.9636344909668,0.10297880135995063
2780,2010-10-04,57.55454635620117,57.6363639831543,56.3636360168457,56.98181915283203,82767.0,0.013933370864072314,2.456797542389125,-1.1454544067382812,59.97492829133306,64.14018709824379,-0.19313072959199928,-1.3174470892700185,-4.1719226744320395,-6.337726949072362,40.17185107126158,1.2727279663085938,1.477307358259381,1.0622743606567369,-1.0286408762609582,3.153189597574432,0.01681674219788931,2.1077319791155844,-1.3363715797771505,48.540147662168955,-13.501349645918872,1.045457618458849,10,-0.06363868713378906,-2.0681838989257812,-5.431819915771484,-6.850000381469727,7.709087371826172,0,0.09619329913699204,1.373836247127398,56.76363754272461,-4.63634629689692,57.21818161010742,-1.8611125681150122,57.40908813476562,0.09619329913699204
2781,2010-10-05,58.59090805053711,58.79090881347656,57.3636360168457,57.61817932128906,95695.0,0.018006599998581674,1.0794657818609266,1.698415447224868,67.27274287831446,63.76703679047803,-1.1032319092384526,-2.145933106998541,-5.115206661775112,-7.331230428182977,41.44284066442266,1.4272727966308594,1.5821430555571325,1.896817970275876,-0.18576811738437016,3.9794040579361223,0.855524926445753,2.938111014105999,-2.245452880859382,91.82152712456383,28.410334227026894,1.0412930438301213,10,-1.1000003814697266,-3.1045455932617188,-6.386363983154297,-7.886362075805664,4.7090911865234375,1,0.09418158628136597,2.456797542389125,57.55454635620117,1.373836247127398,56.76363754272461,-4.63634629689692,57.21818161010742,0.09418158628136597
2782,2010-10-06,59.20909118652344,59.272727966308594,58.6363639831543,58.67272567749024,120908.0,0.010550837263916701,-1.08956027782475,0.5514029686856532,73.57860095010214,64.66834603939955,-1.6242974640361325,-2.6470899242578696,-5.629451226904088,-7.869429995582863,42.041347938566986,0.6818199157714844,1.5585517723963633,2.354546546936035,0.018103498095257464,4.690989595776813,1.1863250225156463,3.522768071356424,-2.8454551696777344,97.82607279176719,29.62591506347276,1.1682215244203877,10,-1.4818191528320312,-3.3000011444091797,-7.01136589050293,-8.504545211791992,3.545452117919922,2,0.09289114036007784,1.0794657818609266,58.59090805053711,2.456797542389125,57.55454635620117,1.373836247127398,56.76363754272461,0.09289114036007784
2783,2010-10-07,58.71818161010742,59.20000076293945,58.42727279663086,58.95454406738281,69023.0,-0.008291118248539342,1.1249927878689332,-0.44067422922371763,68.84368649872118,64.97155515053392,-0.9337202096205672,-1.9904520026286576,-5.02526940897409,-7.266903259824836,42.575628154398345,0.7818183898925781,1.4937024345014365,1.6936368942260742,-0.6667740987285384,4.054047887180687,0.5134313977487679,2.8738423907033805,-2.121818237304687,81.05587026807257,8.773781325627482,1.1802054964773057,10,-0.9090900421142578,-2.4499988555908203,-6.520456314086914,-8.013635635375977,3.218181610107429,3,0.10791139571504993,-1.08956027782475,59.20909118652344,1.0794657818609266,58.59090805053711,2.456797542389125,57.55454635620117,0.10791139571504993
2784,2010-10-08,58.99090957641602,59.14545440673828,58.04545211791992,58.71818161010742,71898.0,0.0046446936677899675,2.7812614739050616,-1.1538548441762053,67.1186514612142,64.63482384994785,-1.0472196112585976,-2.042859553185373,-5.182444325649186,-7.429214251088247,42.986885845992106,1.1000022888183594,1.4059234379478838,1.7600011825561594,-0.5254291130701247,4.045431478182444,0.6172860347430174,2.9027163303693015,-2.1804370361328225,90.31249631196417,19.893675052620807,1.1427151478131425,10,-1.1818180084228587,-2.4000015258789134,-6.58863830566407,-8.195455551147468,5.6454505920410085,4,0.10278927734167453,1.1249927878689332,58.71818161010742,-1.08956027782475,59.20909118652344,1.0794657818609266,58.59090805053711,0.10278927734167453
2785,2010-10-11,60.07272720336914,60.09090805053711,58.75454330444336,58.75454330444336,83276.0,0.01833871751971805,-1.0275846900918526,4.833328670937296,68.19673093450223,65.28682212561488,-2.057525908971904,-2.9780818108665557,-6.150753763686097,-8.385800229552302,42.97461185718813,1.33636474609375,1.4391248723403436,2.6518188476562514,0.08703774584265034,5.2165999494698525,1.3694282967494544,3.9342093985630484,-3.0652742290039114,99.33336876764139,29.53796299845328,1.2823905509067988,10,-1.8545455932617188,-3.0727291107177734,-7.625001907348633,-9.231819152832031,3.3363609313964773,0,0.07899519326784432,2.7812614739050616,58.99090957641602,1.1249927878689332,58.71818161010742,-1.08956027782475,59.20909118652344,0.07899519326784432
2786,2010-10-12,59.40908813476562,60.08181762695313,58.95454406738281,60.08181762695313,71100.0,-0.011047260537329184,2.35134276900739,-0.5103457057363067,61.19401048773043,65.0482619282888,-1.304465263266664,-2.165568780088215,-5.3737024967546105,-7.578179291100646,42.972939673226776,1.1272735595703196,1.4235702591061994,1.8231798171997013,-0.8099481514354778,4.4563077858348805,0.5066158328821118,3.139743801517291,-2.0932896527831986,66.66660450127155,-0.08235804001334657,1.3165639843175894,10,-1.190906524658196,-2.4090900421142507,-6.840907096862786,-8.477270126342766,4.672729492187493,1,0.09854629614884969,-1.0275846900918526,60.07272720336914,2.7812614739050616,58.99090957641602,1.1249927878689332,58.71818161010742,0.09854629614884969
2787,2010-10-13,59.3636360168457,59.58181762695313,59.099998474121094,59.18181610107422,69936.0,-0.0007650701154814366,-1.7894742653960813,-0.2702719560878186,66.12904473366416,65.11302115265116,-1.0645528229303594,-1.9411191391680802,-5.216544946494906,-7.423401352898729,42.971177122366306,0.48181915283203836,1.273309213827325,1.6009094238281278,-1.0098250381660847,4.21164388582234,0.29554219283102157,2.906276654825234,-1.7703265780078112,64.44450246547956,-2.5782111865681117,1.3053672309971078,10,-1.1454544067382812,-2.363637924194336,-6.6409101486206055,-8.431818008422852,5.281818389892578,2,0.06630933487796842,2.35134276900739,59.40908813476562,-1.0275846900918526,60.07272720336914,2.7812614739050616,58.99090957641602,0.06630933487796842
2788,2010-10-14,59.30908966064453,59.4636344909668,58.563636779785156,59.20000076293945,77298.0,-0.0009188513349434047,3.3043704332120085,0.5999832154921008,63.59222608794844,66.21118025817003,-0.7623940944912846,-1.660993821009555,-5.0588813317986165,-7.286461221087109,43.21696543906363,0.8999977111816406,1.2482971735986013,1.3490903854370089,-1.0888967683193798,3.7870775391933975,0.1300968085588181,2.5680839623151996,-1.466020360636719,61.777793526344446,-3.280545586503713,1.2189935768781939,10,-1.081817626953125,-1.9090900421142578,-5.690909385681152,-7.695453643798828,5.2727279663085795,3,0.05809318037948419,-1.7894742653960813,59.3636360168457,2.35134276900739,59.40908813476562,-1.0275846900918526,60.07272720336914,0.05809318037948419
2789,2010-10-15,59.272727966308594,59.45454406738281,58.75454330444336,59.09090805053711,89248.0,-0.0006130880535174521,1.56668088707365,1.6667132916040144,57.894755195374685,65.98004991417466,-0.37178604808081417,-1.400745664784381,-4.888391738981639,-7.170854810153642,43.40499056930503,0.7000007629394531,1.2624425942774096,1.1250013351440415,-1.0892543742545087,3.3392570445425918,0.01787348044476289,2.23212918984332,-1.2048747912478532,46.428633871592176,-16.559191025889582,1.1071278546992767,10,-0.5454559326171875,-1.8727283477783203,-5.654547691345215,-7.659091949462891,6.263633728027344,4,0.04493863105845741,3.3043704332120085,59.30908966064453,-1.7894742653960813,59.3636360168457,2.35134276900739,59.40908813476562,0.04493863105845741
2790,2010-10-18,59.09090805053711,59.26363754272461,58.59090805053711,59.08181762695313,75205.0,-0.0030675138804955315,2.794841999935444,0.04999685290472982,58.707874770301025,65.02839790217317,0.056865319235420486,-1.047828006257248,-4.572084194706747,-6.913381472872587,43.27574239477669,0.6818199157714844,1.2804904705273614,0.8004541397094727,-1.2575349812167858,2.858443260635731,-0.2285404207536601,1.8294487001726054,-0.8207493879287284,34.73046519691829,-26.682089505735966,1.0289945604631308,10,-0.02272796630859375,-1.6136360168457031,-5.4727277755737305,-7.477272033691406,5.818180084228501,0,0.09384611441708102,1.56668088707365,59.272727966308594,3.3043704332120085,59.30908966064453,-1.7894742653960813,59.3636360168457,0.09384611441708102
2791,2010-10-19,58.95454406738281,59.6363639831543,58.88181686401367,58.88181686401367,82776.0,-0.0023076982170873173,-19.75006556517178,8.000419639116618,62.762780358904834,63.8266400587068,0.27964303433088133,-0.8022374685551199,-4.282460058543293,-6.697179490697508,42.65793186612583,0.754547119140625,1.461092284152059,0.5686355590820327,-1.422213028668601,2.5594841468326663,-0.42678873479328416,1.5640598529573495,-0.5023104659815587,36.44051221689206,-25.667667151818797,0.9954242938753178,10,0.11363601684570312,-1.4772720336914062,-4.981819152832031,-7.045454025268555,6.618179321289077,1,0.07555896051526467,2.794841999935444,59.09090805053711,1.56668088707365,59.272727966308594,3.3043704332120085,59.30908966064453,0.07555896051526467
2792,2010-10-20,58.78181838989258,59.01818084716797,58.28181838989258,58.37272644042969,74784.0,-0.002929811098069335,-1.4923080895786396,5.625019669551534,62.951814842808,63.171987652494224,0.43067649300687805,-0.5571212806544139,-3.9321687410736317,-6.4442290209491375,41.60118733505796,0.7363624572753906,1.5364416318597236,0.33181896209716655,-1.6211156072077983,2.2847535314021314,-0.6446483225553195,1.3082862467496525,1.3090896606445312,36.91274789769239,-27.12380419346554,0.976467284652483,10,0.2863616943359375,-1.3045463562011719,-4.629547119140625,-6.87272834777832,7.081813812255859,2,0.09016392112789529,-19.75006556517178,58.95454406738281,2.794841999935444,59.09090805053711,1.56668088707365,59.272727966308594,0.09016392112789529
2793,2010-10-21,59.35454559326172,59.4636344909668,58.772727966308594,58.772727966308594,108433.0,0.009743271287905975,-1.374993443482822,1.422217248999916,71.04873814365769,63.60866395054349,-0.04725940300972553,-0.9803506039983887,-4.323168697937405,-6.955085774097228,41.22135398936853,0.6909065246582031,1.4737247921022103,0.7777278900146456,-1.054727506015226,2.610183286044517,-0.13849980800029016,1.6939555880295813,0.7001806640625006,79.19461764192337,8.72362989006993,0.9162276980149373,10,-0.168182373046875,-1.8772735595703125,-5.040911674499512,-7.340909957885742,6.5363616943359375,3,0.08914075174180458,-1.4923080895786396,58.78181838989258,-19.75006556517178,58.95454406738281,2.794841999935444,59.09090805053711,0.08914075174180458
2794,2010-10-22,60.00909042358398,60.3636360168457,59.18181610107422,59.45454406738281,112692.0,0.011027711926355988,-1.148759012203538,0.9531274586939296,70.39274101024952,63.85266507007098,-0.6059039213143365,-1.4960881792340928,-4.781995838306159,-7.516907523537434,41.03270485327457,1.1818199157714844,1.312285044410551,1.2954545974731388,-0.5356429638782814,3.126552158824559,0.3799058167974252,2.2110033781488525,-1.7272720336913991,82.96942111203917,9.322627558313897,0.9155487806757119,10,-0.6863632202148366,-2.168182373046868,-5.69545650482177,-7.872728347778313,4.763637542724631,4,0.07620057513106415,-1.374993443482822,59.35454559326172,-1.4923080895786396,58.78181838989258,-19.75006556517178,58.95454406738281,0.07620057513106415
2795,2010-10-25,60.42727279663086,61.16363525390625,60.272727966308594,60.390907287597656,110534.0,0.006968650417712885,-5.533394877820206,0.0655770408128177,67.00337247400002,64.49814973521205,-1.0823229142845676,-1.8358417646444067,-5.002013539714426,-7.839284058863754,40.213455154498725,1.1545448303222727,1.2373036781492956,1.6040914535522433,-0.36381522045001446,3.571998127554501,0.6201381165511108,2.5880447905533757,-2.103818054199216,74.44797875706035,2.972102076407481,0.9839533370011302,10,-0.7045459747314453,-2.08636474609375,-6.113638877868652,-7.83636474609375,4.16363906860353,0,0.08454938740822904,-1.148759012203538,60.00909042358398,-1.374993443482822,59.35454559326172,-1.4923080895786396,58.78181838989258,0.08454938740822904
2796,2010-10-26,60.227272033691406,60.8272705078125,59.20000076293945,60.599998474121094,65967.0,-0.003309776425167499,2.9340692784417883,-10.249449281443408,60.21896636481836,63.84147436089584,-0.8426737180682053,-1.5363280888790243,-4.640185822422552,-7.536700336662399,38.89681467619083,1.6272697448730469,1.167606523719023,1.2909088134765625,-0.7285526232627078,3.3103702502158328,0.2811780951069238,2.300639531846201,-1.7902100708007822,67.50788601775628,-0.608642325340071,1.0097307183696367,10,-0.5045452117919922,-1.6227283477783203,-5.913638114929199,-7.431819915771484,7.6818161010742045,1,0.07773581540361274,-5.533394877820206,60.42727279663086,-1.148759012203538,60.00909042358398,-1.374993443482822,59.35454559326172,0.07773581540361274
2797,2010-10-27,61.85454559326172,63.42727279663086,60.95454406738281,61.31818008422852,190944.0,0.02701888205496017,-2.913667718223121,-1.4390326278298413,75.63149805623361,65.17917124626086,-2.3238292910696714,-2.965527113620716,-6.082800609772448,-9.06714442315684,37.97831496447303,3.200000762939453,1.0384367920156947,2.6959095001220703,0.4217211116968471,4.9700978885472935,1.5588153059094623,3.8330036943346784,-3.3084206987304725,66.2109344586493,-0.2577480654487516,1.1370941942126116,10,-1.0,-2.118183135986328,-6.856818199157715,-8.018182754516602,8.963638305664062,2,0.06011163382978957,2.9340692784417883,60.227272033691406,-5.533394877820206,60.42727279663086,-1.148759012203538,60.00909042358398,0.06011163382978957
2798,2010-10-28,63.063636779785156,63.26363754272461,61.95454406738281,62.16363525390625,163463.0,0.019547329544284286,1.0139852342218623,1.6779630880836607,78.86597520043992,67.50930680237921,-3.2903447190529675,-3.914959599310748,-7.094358342012512,-10.183149968182875,37.79700309880285,1.4090919494628906,1.060661269256947,3.6127279281616183,0.9238862531265823,6.301569603196654,2.2683070906441003,4.957148765679136,-4.224643011127931,91.43470201388958,26.826189822853962,1.3444208375175186,10,-2.2090911865234375,-3.3272743225097656,-7.938637733459473,-9.10000228881836,6.136360168457031,3,0.04439952348673959,-2.913667718223121,61.85454559326172,2.9340692784417883,60.227272033691406,-5.533394877820206,60.42727279663086,0.04439952348673959
2799,2010-10-29,62.60908889770508,63.16363525390625,62.54545211791992,63.16363525390625,148327.0,-0.00720776512885446,1.2295093244182127,-0.6161615733480269,69.73123180870712,68.73412425109099,-2.584558037674192,-3.1621567218663245,-6.406852167407052,-9.613699315899794,38.22284513630083,0.6181831359863281,1.045658996058279,2.8659074783325167,0.13649306582033915,5.595321890844694,1.5012002720764315,4.230614684588602,-3.4947983873694355,80.64510889280731,19.58515422701342,1.3647072062560888,10,-1.7545433044433594,-2.804544448852539,-7.445453643798828,-8.645454406738281,9.209095001220703,4,0.052417603381110345,1.0139852342218623,63.063636779785156,-2.913667718223121,61.85454559326172,2.9340692784417883,60.227272033691406,0.052417603381110345
2800,2010-11-01,63.09090805053711,63.40908813476562,61.81818008422852,63.18181610107422,140974.0,0.0076956742433875736,4.833355479868899,0.16393228360539586,79.47598626687255,70.59114712975409,-2.7259726670692785,-3.3812999821129637,-6.661137055911652,-9.984485854258978,38.310409991567376,1.5909080505370952,1.0892564808765641,3.070908546447754,0.159201702684733,5.982615390210775,1.61505512456624,4.526761968329268,-3.7178386030237505,92.04298319547644,30.383058613092125,1.455853421881512,11,-2.2363624572753906,-3.2045440673828125,-7.927272796630859,-9.127273559570312,10.57272720336914,0,0.026657088441718546,1.2295093244182127,62.60908889770508,1.0139852342218623,63.063636779785156,-2.913667718223121,61.85454559326172,0.026657088441718546
2801,2010-11-02,64.10909271240234,64.10909271240234,63.04545211791992,63.18181610107422,109890.0,0.016138373869173828,1.2941171630738852,-10.200159456170534,82.87151762097659,72.8044474384395,-3.281138850781602,-4.179146349802963,-7.407129785985347,-10.884154538046147,37.867746918454394,1.0636405944824219,1.2398888801749948,3.8131839752197294,0.4594260729127484,7.16694187752671,2.136305024066239,5.49006292637322,-4.492771063941937,100.0,37.09396655208411,1.6768789511534912,11,-2.668182373046875,-3.8818187713623047,-8.313638687133789,-9.513639450073242,7.0454559326171875,1,0.0075156133466669495,4.833355479868899,63.09090805053711,1.2295093244182127,62.60908889770508,1.0139852342218623,63.063636779785156,0.0075156133466669495
2802,2010-11-03,64.70909118652344,65.04545593261719,64.10909271240234,64.18181610107422,138910.0,0.009359023014297252,-1.783804933371137,0.568627612308705,84.77750502163923,74.32986598043745,-3.2988426169239133,-4.580833436718947,-7.731730581007859,-11.35455799076253,37.30967925415138,0.9363632202148438,1.43810518538956,4.1381824493408175,0.2935951602218978,7.98276973845973,2.2158888047813576,6.060476093900277,-4.733347852947674,89.57744048245233,25.432819359467146,1.922293644559457,11,-2.5954551696777344,-4.013635635375977,-8.913637161254883,-10.113637924194336,4.799995422363281,2,0.04945204591141916,1.2941171630738852,64.10909271240234,4.833355479868899,63.09090805053711,1.2295093244182127,62.60908889770508,0.04945204591141916
2803,2010-11-04,65.05454254150389,65.3272705078125,64.72727203369139,64.81818389892578,80896.0,0.005338528924547781,-1.869554112238069,0.4482643862771214,85.81077185809778,76.04298051908725,-3.073982241074333,-4.666494557053774,-7.83869052190483,-11.580153870395037,37.040462824607545,0.6181793212890625,1.6595835253060685,4.166815757751451,-0.06021368454177889,8.39384520004468,2.053301036604836,6.280330478898065,-4.571827948023987,92.22795843402463,24.774861841845777,2.113514721146615,11,-2.7909069061279155,-4.218179702758775,-9.115906715393052,-10.45908927917479,5.054550170898452,3,0.0885970622842327,-1.783804933371137,64.70909118652344,1.2941171630738852,64.10909271240234,4.833355479868899,63.09090805053711,0.0885970622842327
2804,2010-11-05,65.05454254150389,65.45454406738281,64.64545440673828,64.87272644042969,94976.0,0.0,-1.5428670766943615,0.7692382182052798,87.78799693505852,78.35238323698263,-2.551318094431835,-4.415305438116263,-7.627226796240549,-11.484193567745066,37.27397564557424,0.8090896606445312,1.9285477158000504,3.863634109497056,-0.6506240240591836,8.377892243053296,1.6065050427189362,6.120763176275176,-3.9904812383040777,88.99995908737532,16.688576817704686,2.2571290667781216,11,-2.7272701263427592,-4.154542922973619,-8.911361694335923,-10.45908927917479,4.027275085449219,4,0.063722750860842,-1.869554112238069,65.05454254150389,-1.783804933371137,64.70909118652344,1.2941171630738852,64.10909271240234,0.063722750860842
2805,2010-11-08,64.81818389892578,65.18181610107422,64.55454254150389,65.05454254150389,69812.0,-0.00363323810058791,1.5555762775084503,-1.2999874113549812,86.68945677993949,81.29354883866274,-1.8177650732563535,-4.010838347706837,-7.184824733671633,-11.127888661028194,36.96541031181694,0.6272735595703267,2.1211558748708725,3.390002632141112,-1.3690072371967688,8.149012501478992,1.010497697472175,5.769507566810049,-3.1394550087403488,73.58506101857554,-3.128923124733589,2.37950493466894,11,-1.6136398315429688,-3.9090938568115234,-8.329548835754395,-10.22273063659668,5.545448303222656,0,0.10799438643506964,-1.5428670766943615,65.05454254150389,-1.869554112238069,65.05454254150389,-1.783804933371137,64.70909118652344,0.10799438643506964
2806,2010-11-09,65.26363372802734,65.59999847412111,64.69091033935547,64.96363830566406,148425.0,0.00687229728306149,-1.1505391869332104,-1.26923821820537,89.21893529911691,82.80326408787201,-1.646862689672517,-4.2110966249074835,-7.383448055850863,-11.449584238801954,36.70793242043574,0.9090881347656392,2.3165225009187083,3.5427251815795913,-1.4096587047750688,8.495109067934244,1.0665332384022577,6.018917124756918,-3.0562907130342793,77.43889957833471,-4.131645113512604,2.4761919431773265,11,-1.5545444488525249,-3.781816482543938,-8.774998664855957,-10.668180465698242,5.099998474121094,1,0.12870876238494744,1.5555762775084503,64.81818389892578,-1.5428670766943615,65.05454254150389,-1.869554112238069,65.05454254150389,0.12870876238494744
2807,2010-11-10,63.29999923706055,65.44545745849611,62.25454330444336,65.31818389892578,95266.0,-0.030087728476012154,1.8079988855002351,-6.727384857963938,70.43315780801854,81.86628437760297,0.6072283888993937,-2.042140722151217,-5.229108107984153,-9.371341459749303,35.58723758710302,3.1909141540527486,2.5005656986188924,1.382272529602048,-3.4878522955562516,6.252397354760355,-1.052789882977109,3.8173349421811977,2.299999237060561,31.25003563320477,-48.529944581351984,2.435062412579153,11,0.409090042114272,-1.477273941040032,-6.81136417388916,-8.704545974731445,6.863636016845703,2,0.12408451031007828,-1.1505391869332104,65.26363372802734,1.5555762775084503,64.81818389892578,-1.5428670766943615,65.05454254150389,0.12408451031007828
2808,2010-11-11,62.75454330444336,64.18181610107422,62.4000015258789,62.92727279663086,73323.0,-0.008616997459580333,-3.0412524549882276,0.08558656472389449,64.3809530660414,81.2718089617512,1.2339964446802156,-1.2915432788504901,-4.5111788118716944,-8.687738099116409,35.13373799522982,1.7818145751953196,2.7657193112194633,0.664543914794919,-4.0585854524642,5.387673282054031,-1.6970207688346335,3.0261085984244787,2.8454551696777486,14.94564938522738,-61.76931448437436,2.361564683629557,11,0.9545459747314595,-0.9318180084228445,-5.936362266540527,-7.990907669067383,7.372730255126953,3,0.10763433129733424,1.8079988855002351,63.29999923706055,-1.1505391869332104,65.26363372802734,1.5555762775084503,64.81818389892578,0.10763433129733424
2809,2010-11-12,61.93636322021485,62.61817932128906,61.53636169433594,62.19091033935547,97409.0,-0.013037782463960257,-1.0517139095078931,1.4736749116607362,57.5868413613544,78.83968175002697,2.17549120265398,-0.2778227402936224,-3.5235459745184627,-7.727507930538906,34.40888898559735,1.2181816101074219,2.7784132439133202,-0.2868179321288977,-4.821934840175992,4.248298975918189,-2.554376386152448,1.9807405218946457,3.5967261505127013,9.843436988973703,-64.38404576247444,2.2675584540235443,11,1.6318168640136719,-0.11363792419433594,-4.897726058959968,-7.172727584838874,8.14545440673826,4,0.1319536548041953,-3.0412524549882276,62.75454330444336,1.8079988855002351,63.29999923706055,-1.1505391869332104,65.26363372802734,0.1319536548041953
2810,2010-11-15,64.63636016845703,65.1727294921875,61.81818008422852,61.88181686401367,172163.0,0.0435930817998198,-1.3280795180627267,-10.8213493585904,67.71366603136622,77.15547601784803,-0.3153965212838443,-2.678389246686841,-6.028893572246076,-10.285295570032403,34.3684321331901,3.3545494079589773,2.714623748908437,2.135906410217288,-2.2690979622223892,6.540910782656965,-0.06659577600255773,4.338408596437127,0.7368600952148512,76.28630810564174,1.1589055614865487,2.202502186219839,11,-1.0681800842285085,-2.695451736450188,-7.4363603591918945,-9.872724533081055,6.2090911865234375,0,0.06877642006620133,-1.0517139095078931,61.93636322021485,-3.0412524549882276,62.75454330444336,1.8079988855002351,63.29999923706055,0.06877642006620133
2811,2010-11-16,63.40908813476562,64.68181610107422,63.19091033935547,64.61817932128906,134693.0,-0.018987332060358297,1.23128568166248,-0.4389443377321595,56.45282552792592,74.00828940743546,0.8964040663020043,-1.1597435668295972,-4.615168553844946,-8.905249572594101,34.062089611398655,1.49090576171875,2.7578121396327333,0.6859071731567283,-3.4033417471435072,4.775156093456964,-1.3587172869933895,2.730531633306846,1.810657786132829,47.90689595275281,-27.177337508282,2.0446244601501165,11,0.15909194946290484,-1.4681797027587749,-5.799998283386223,-8.236362457275384,7.46363830566407,1,0.1096774022771323,-1.3280795180627267,64.63636016845703,-1.0517139095078931,61.93636322021485,-3.0412524549882276,62.75454330444336,0.1096774022771323
2812,2010-11-17,64.08181762695311,64.81818389892578,63.01818084716797,63.45454406738281,128345.0,0.010609354462844722,-1.4000040690104394,-0.5187975618066712,54.42338109323186,70.52080154467258,0.14006818378661023,-1.4915229246258406,-5.136382049731623,-9.425113006328196,34.50489333094598,1.8000030517578125,2.7181303432548276,1.0936367034911996,-2.586647883585087,4.773921290567479,-0.7465055900469366,2.933778997029343,1.0909118652343892,69.99995803837771,-2.8914611537579447,1.840142293538141,11,-0.5136375427245881,-2.1409091949462677,-6.472727775573716,-8.909091949462876,6.918182373046889,2,0.0980280336579149,1.23128568166248,63.40908813476562,-1.3280795180627267,64.63636016845703,-1.0517139095078931,61.93636322021485,0.0980280336579149
2813,2010-11-18,64.64545440673828,64.98181915283203,64.09091186523439,64.90000152587889,55781.0,0.008795580410442483,3.2608552871633267,-0.40579921671652064,58.76371184578052,67.29588097919724,-0.5450143700662267,-1.7269984742485747,-5.516848936322873,-9.811313036724641,34.66569988722411,0.9000015258789205,2.5503906984434934,1.392728042602542,-1.9311857389999858,4.7166418242050625,-0.26922884819872195,3.0546849334038058,0.38182037353516307,85.49995174413482,13.027961272027554,1.661956890801261,11,-1.0772743225097585,-2.704545974731438,-7.036364555358887,-9.472728729248047,5.518180847167969,3,0.08536069392363621,-1.4000040690104394,64.08181762695311,1.23128568166248,63.40908813476562,-1.3280795180627267,64.63636016845703,0.08536069392363621
2814,2010-11-19,64.58181762695311,65.3272705078125,64.42726898193361,64.64545440673828,69325.0,-0.0009843968206144638,-3.829188414696843,0.2500000000000698,56.65585493777432,63.958814107845555,-0.6207655878064742,-1.373647034814816,-5.252351606102245,-9.570259782668849,34.292671498474434,0.900001525878892,2.2868054384250556,1.100454902648913,-1.897078511307896,4.097988316605715,-0.3983118043294951,2.599221609627314,-3.0454559326171733,78.75652118140553,8.39825774580629,1.4987667069784025,11,-1.013637542724588,-2.6409091949462677,-6.768181800842271,-9.409091949462876,5.3909072875976705,4,0.08586713933401002,3.2608552871633267,64.64545440673828,-1.4000040690104394,64.08181762695311,1.23128568166248,63.40908813476562,0.08586713933401002
2815,2010-11-22,65.53636169433594,65.53636169433594,64.84545135498047,64.84545135498047,99754.0,0.014780384053242335,1.0,-10.8570914758398,56.408157225332154,60.313172099647254,-1.6346205951742618,-2.0298786021315323,-6.036228123245245,-10.341922568307062,33.473893088826124,0.9545440673828267,1.982744048609547,1.7995445251464872,-0.9637543123139665,4.562843362606941,0.41789510641625327,3.181193943876714,-3.9241818237304713,100.0,32.01186016140413,1.381649418730227,11,-2.0,-3.5954532623290945,-7.472725868225098,-10.363636016845703,4.9545440673828125,0,0.06935777048194036,-3.829188414696843,64.58181762695311,3.2608552871633267,64.64545440673828,-1.4000040690104394,64.08181762695311,0.06935777048194036
2816,2010-11-23,64.90908813476561,66.09091186523439,64.90908813476561,65.31818389892578,90299.0,-0.00957138210534103,-4.777736334644746,-0.5921112203094321,50.895753117401206,58.14234935624533,-1.187842568829275,-1.0897427583153103,-5.2367818084453575,-9.547638807170955,34.010599043012604,1.1818237304687784,1.6355854781385801,0.9381801605224496,-1.320440250617935,3.196800571662841,-0.19113004504774267,2.067490366092642,-3.1399409912109277,61.53832784190575,-3.565286298617359,1.1293102055701953,11,-1.0954513549804474,-2.722723007202127,-6.63636207580565,-9.736362457275376,5.927276611328139,1,0.09145658013080782,1.0,65.53636169433594,-3.829188414696843,64.58181762695311,3.2608552871633267,64.64545440673828,0.09145658013080782
2817,2010-11-24,65.57272338867189,65.65454864501953,63.18181610107422,64.19999694824219,77388.0,0.010224072976166676,2.218913872556809,-3.355513697991377,52.25653064601129,56.795191309575316,-1.6709019126426483,-1.5394683361323729,-5.7078977392326635,-10.044370414549448,32.710703170109554,2.4727325439453125,1.3117263692730887,1.4159065246582117,-0.7178852501210287,3.549698299437452,0.3490106372685915,2.482802412047832,-3.544270361816423,82.18730084631311,19.667291343439004,1.0668958873896208,11,-1.7590866088867259,-3.3863582611084055,-7.299997329711928,-10.399997711181655,5.654548645019517,2,0.08082633720034593,-4.777736334644746,64.90908813476561,1.0,65.53636169433594,-3.829188414696843,64.58181762695311,0.08082633720034593
2818,2010-11-25,65.86363220214844,66.27272796630861,65.69999694824219,65.79090881347656,89002.0,0.00443643024786744,-3.5000000000001115,0.05297733512666263,53.43629238538947,56.334019201134765,-1.6476778121114393,-1.6968514808986441,-5.7839909002287655,-10.178489030587833,31.4640005124727,0.7000045776367188,0.9055945949466988,1.5668155670166044,-0.631425214762956,3.765056348796165,0.4676951761268242,2.6659359579063846,-3.5914316449902373,86.76456068639317,26.45420345928786,1.0991203908897789,11,-1.8181781768798686,-3.3409042358398366,-7.590906143188477,-10.690906524658203,5.754547119140625,3,0.077984885225993,2.218913872556809,65.57272338867189,-4.777736334644746,64.90908813476561,1.0,65.53636169433594,0.077984885225993
2819,2010-11-26,65.89090728759766,66.29090881347656,64.54545593261719,65.44545745849611,113836.0,0.00041411450503536784,1.8029207811619417,6.125262274443783,54.638350878952366,54.88120640642212,-1.178992938137938,-1.5448604669107908,-5.5966865649623685,-10.055642569053262,29.850296850434045,1.745452880859375,0.7964359498894211,1.429999732971197,-0.727358814449417,3.587358280391811,0.35132045926089006,2.508679006681504,-3.298664537707424,87.1344613081727,27.325824364472282,1.0786792737103053,11,-1.2363624572753906,-3.1545448303222656,-7.559089660644531,-10.718181610107422,5.5,4,0.06484548691459335,-3.5000000000001115,65.86363220214844,2.218913872556809,65.57272338867189,-4.777736334644746,64.90908813476561,0.06484548691459335
2820,2010-11-29,64.77272796630861,66.09091186523439,64.68181610107422,65.79090881347656,101060.0,-0.016970161245594473,-1.3484839815115282,-2.285736306648895,47.994069248630225,53.94134459761149,-0.044070023029874505,-0.310123302096585,-4.295649683628724,-8.842834029991884,28.939521151531817,1.4090957641601705,0.7836323629347532,0.22772941589356321,-1.833764061716849,2.2892228935039753,-0.8030173229116429,1.2584761546987693,-1.8106186100597412,51.16965019692572,-6.144132992200618,1.0307467388052074,11,-0.11818313598634234,-2.0272731781006,-6.190910339355483,-9.463638305664077,6.499999999999986,0,0.08028065377988924,1.8029207811619417,65.89090728759766,-3.5000000000001115,65.86363220214844,2.218913872556809,65.57272338867189,0.08028065377988924
2821,2010-11-30,64.59091186523439,65.29090881347656,64.26363372802734,64.65454864501953,111465.0,-0.0028069853900362096,-1.860721304509481,0.06250046832264249,56.173933032790366,54.135850368673545,0.36097825226195823,-0.09524288109477652,-3.955401983362165,-8.581436319189976,27.520316657859063,1.0272750854492188,0.9217594174528756,0.02182235717775427,-2.0294583518662392,2.073103066221748,-1.0038179973442425,1.047462711699751,-1.2959225632627493,45.32176729690977,-14.65733578787193,1.0256403545219983,11,0.14545059204100141,-1.8454570770263814,-5.5590944290161275,-8.881822586059585,6.490905761718736,1,0.09134402543804288,-1.3484839815115282,64.77272796630861,1.8029207811619417,65.89090728759766,-3.5000000000001115,65.86363220214844,0.09134402543804288
2822,2010-12-01,67.90908813476561,67.94545745849611,64.54545593261719,64.6727294921875,140791.0,0.05137218493608553,1.0549420146173796,-50.85673180674893,69.48455160237481,55.327054786072914,-2.6342234387829677,-3.332236925726477,-7.0879763179314,-11.782509326555314,26.115910535975672,3.4000015258789205,0.7712588374519669,3.1799987792968665,0.6414199836686549,5.718577574925071,1.9107093814827607,4.449288177110972,-4.3145068816434815,99.01219269598583,31.959557524864906,1.2692893978141033,12,-2.3454513549804545,-3.4590873718261577,-8.74545288085936,-12.199998855590806,3.2272720336914205,2,0.043105815314718354,-1.860721304509481,64.59091186523439,-1.3484839815115282,64.77272796630861,1.8029207811619417,65.89090728759766,0.043105815314718354
2823,2010-12-02,70.81818389892578,71.09091186523438,67.69999694824219,67.95454406738281,156957.0,0.042838091985377025,-1.0107810736284444,0.8848338975379345,78.99111657429276,57.80875052346385,-5.113360860781668,-6.100153573585388,-9.75185903370145,-14.559735313224337,24.942558997722674,3.3909149169921875,0.9774496491493778,5.800912475585932,2.0755798396240976,9.526245111547759,3.938246157605022,7.663578793566849,-6.701497501158769,96.00531923809737,20.81903534435895,1.862666317980915,12,-3.6818199157714844,-4.504547119140625,-10.522729873657227,-13.881820678710938,2.2727279663085938,3,0.005776597368685632,1.0549420146173796,67.90908813476561,-1.860721304509481,64.59091186523439,-1.3484839815115282,64.77272796630861,0.005776597368685632
2824,2010-12-03,69.19999694824219,71.60909271240234,67.10909271240234,69.97272491455078,192979.0,-0.022849879248430405,1.2247141426542725,-0.2698411852625465,66.02809555683335,58.87763256029732,-3.0968619847165115,-4.380042912570019,-7.916860425272404,-12.795105166333812,23.508829141443755,4.5,1.1573137678619219,3.9754528045654354,-0.19349391333204835,8.144399522462926,1.8909794456166935,6.059926163514177,-4.654541015625,67.20292402034102,-7.5201778112083275,2.0844733589487445,12,-1.8045425415039062,-2.627269744873047,-8.904542922973633,-12.263633728027344,5.0454559326171875,4,0.034944833521532326,-1.0107810736284444,70.81818389892578,1.0549420146173796,67.90908813476561,-1.860721304509481,64.59091186523439,0.034944833521532326
2825,2010-12-06,71.81818389892578,72.3272705078125,67.86363220214844,69.09091186523439,152110.0,0.03783507321021773,1.3835020970702125,-3.5294076992190018,76.90517839436524,61.76756870218221,-5.286160096041556,-6.795318140259056,-10.314407543072868,-15.256669603165065,22.19115713446774,4.4636383056640625,1.3229260367289584,6.243639755249021,1.1463440620683798,11.340935448429668,3.694991908658693,8.792287601839341,-6.142546081542974,93.68663764515094,14.928224916543968,2.5486478465903235,12,-4.063640594482422,-4.8863677978515625,-11.488638877868652,-14.881820678710938,1.81817626953125,0,-0.005949420998022648,1.2247141426542725,69.19999694824219,-1.0107810736284444,70.81818389892578,1.0549420146173796,67.90908813476561,-0.005949420998022648
2826,2010-12-07,73.66363525390625,75.25454711914062,71.5999984741211,72.2727279663086,154281.0,0.02569615736284403,-1.6710961046782338,0.5099994684853818,78.5173091856985,64.68543298436967,-6.435997610273347,-8.410401576143414,-11.904433461141892,-16.92679028814524,20.909508754210343,3.6545486450195312,1.6071321395460245,7.669091033935544,1.4245104025491884,13.9136716653219,4.546800718242366,10.791381349628722,-6.7907035522461,85.1442868724807,5.059960267868689,3.122290315693176,12,-3.9045448303222656,-5.268180847167969,-13.293180465698242,-16.727272033691406,-0.7272720336914062,1,-0.032457090657508236,1.3835020970702125,71.81818389892578,1.2247141426542725,69.19999694824219,-1.0107810736284444,70.81818389892578,-0.032457090657508236
2827,2010-12-08,71.15454864501953,73.63636016845703,71.0,73.54545593261719,120377.0,-0.03406140085590825,1.0494764405668855,-1.7189551804902665,67.36179509679266,66.23271106341448,-3.4105147277749808,-5.568184210370859,-9.145933480090129,-14.26984398839921,21.853475024143602,2.66363525390625,1.7979135954542897,4.767276954650882,-1.7459583991329026,11.280512308434666,1.5106592777589896,8.023894631542774,-3.2909164428710938,49.66519644712034,-28.5058054130553,3.2566176768918926,12,-1.3954582214355469,-2.75909423828125,-10.320456504821777,-13.877275466918945,0.22727203369140625,2,-0.0010221555677241145,-1.6710961046782338,73.66363525390625,1.3835020970702125,71.81818389892578,1.2247141426542725,69.19999694824219,-0.0010221555677241145
2828,2010-12-09,69.50908660888672,72.2727279663086,69.19999694824219,71.7272720336914,153516.0,-0.02312518408825559,-1.1666684598997223,0.9277588622156416,62.11984444910688,67.06398812676498,-1.333830772669046,-3.573982773320651,-7.258881691498203,-12.495040656741125,22.465409362438876,3.0727310180664062,2.103127723870969,2.7840877532958928,-3.635839042031037,9.20401454862283,-0.4258756443675793,5.994051150959358,5.745460510253906,29.46421128450481,-46.62375856083193,3.209963397663468,12,0.2500038146972656,-1.1136322021484375,-8.104540824890137,-11.763631820678711,2.0545501708984375,3,0.02341094724387105,1.0494764405668855,71.15454864501953,-1.6710961046782338,73.66363525390625,1.3835020970702125,71.81818389892578,0.02341094724387105
2829,2010-12-10,70.10909271240234,70.95454406738281,69.00908660888672,69.09091186523439,111021.0,0.008632052768751342,-2.292275911042252,-0.45901520936087026,61.44743029344119,68.55880602063286,-1.4221132388346263,-3.721097562845671,-7.590691306082476,-12.963225852277105,23.779339642236142,1.9454574584960938,2.3869914415811024,2.9754573822021513,-3.1967182111682746,9.14763297557257,-0.11063041448305455,6.061545178887357,5.024363403320308,30.38136056865502,-40.91875308942719,3.0860877966852107,12,-0.3500022888183594,-1.7136383056640625,-8.559093475341797,-12.163639068603516,-1.8000030517578125,4,0.04253113308802736,-1.1666684598997223,69.50908660888672,1.0494764405668855,71.15454864501953,-1.6710961046782338,73.66363525390625,0.04253113308802736
2830,2010-12-13,69.08181762695311,70.04545593261719,69.0,69.13636016845703,166516.0,-0.014652522885487351,-8.58352274714131,-0.05356861863550982,60.24096205064907,69.01069813372827,0.3136727463568434,-2.470360492420369,-6.327124383256617,-11.806297501172068,23.737480670842633,1.1090927124023438,2.636896916119966,1.7259094238281136,-4.38750544263857,7.8393242902947975,-1.3307980094052283,4.782616857061456,5.806663708496103,1.3081303153465176,-68.28447863814614,3.0567074332333424,12,0.8181838989257955,-0.6863632202148295,-7.468181610107408,-10.763637542724595,-3.6272735595702983,0,0.07474666173073596,-2.292275911042252,70.10909271240234,-1.1666684598997223,69.50908660888672,1.0494764405668855,71.15454864501953,0.07474666173073596
2831,2010-12-14,70.36363220214844,70.45454406738281,69.56363677978516,69.56363677978516,118335.0,0.018555020976970038,-1.227280963598043,-14.66736606518012,61.41185946246929,68.11373234040545,-0.07059073778870584,-3.3776160326363964,-7.386290644437821,-12.933721707206324,23.745653535258697,1.3727264404297017,2.9311638428886653,2.659996795654294,-3.2973335346960795,8.617327126004668,-0.3186683695208927,5.638661960829481,4.171540253173816,29.41169694765648,-36.99374728609234,2.9786651651751854,12,0.8181877136230469,-1.9681777954101562,-8.306815147399902,-11.618179321289062,-2.6454544067382812,1,0.04651164051489465,-8.58352274714131,69.08181762695311,-2.292275911042252,70.10909271240234,-1.1666684598997223,69.50908660888672,0.04651164051489465
2832,2010-12-15,70.36363220214844,70.90908813476562,69.36363220214844,70.0,107068.0,0.0,1.1250039339103068,0.45454285360061797,60.869558807485795,66.10022592187133,0.35112650034642456,-3.038661977783619,-7.178980743667793,-12.776892986742709,23.95463800111603,1.5454559326171875,3.4507192915049814,2.3459060668945284,-3.4680777356134485,8.159889869402505,-0.56108583435946,5.252897968148517,3.8394299058544874,41.66653067980222,-21.248065873162908,2.9069919012539867,12,0.8181877136230469,-1.9681777954101562,-7.768178939819322,-11.545452117919915,-4.227272033691406,2,0.036563362884326045,-1.227280963598043,70.36363220214844,-8.58352274714131,69.08181762695311,-2.292275911042252,70.10909271240234,0.036563362884326045
2833,2010-12-16,70.16363525390625,70.9000015258789,70.0,70.27272796630861,84872.0,-0.002842334057849838,-3.12501092752863,-0.3000083924300672,60.23518996604688,65.45656974511728,0.5012202070423086,-2.5339784206173306,-6.753897691411808,-12.413251311446345,24.088669655814183,0.9000015258789062,3.9244208479469904,1.8700000762939482,-3.7919064225275463,7.531906575115443,-0.960953173116792,4.700953325704688,3.7272431276165037,59.53486919659935,-0.30302052369471966,2.8309532494107463,12,1.3954544067382812,-1.7681808471679688,-7.3977279663085795,-11.345455169677727,-3.6818161010742188,3,0.017362062561273373,1.1250039339103068,70.36363220214844,-1.227280963598043,70.36363220214844,-8.58352274714131,69.08181762695311,0.017362062561273373
2834,2010-12-17,70.12727355957031,70.33636474609375,69.69999694824219,70.31818389892578,135149.0,-0.0005182413112483353,4.600053711101413,1.7499825162596503,63.52778586256542,63.97019279713952,0.7632081520647063,-2.1722352029789818,-6.497023813919057,-12.21339166845327,23.972644976458913,0.6363677978515625,3.9468821279660347,1.5563655853271428,-3.8787767082251463,6.991507878879432,-1.1612055614490089,4.273936732103294,3.470152119061069,59.047748453410485,-1.8086811385242711,2.7175711467761454,12,2.0,-1.7318191528320312,-7.361366271972642,-11.054548263549798,-2.427276611328125,4,0.0204822339056816,-3.12501092752863,70.16363525390625,1.1250039339103068,70.36363220214844,-1.227280963598043,70.36363220214844,0.0204822339056816
2835,2010-12-20,70.08181762695311,70.54545593261719,70.0,70.0,66850.0,-0.000648191927475783,-12.333457665050354,-0.4285657195379506,63.968531482103906,62.35366194118456,0.599502522609825,-1.864372195963,-6.2619129678270085,-12.011461266540039,23.769197003387443,0.5454559326171875,3.5187559052781126,1.2836368560790845,-3.9951186629304374,6.5623923750886135,-1.3557409034256835,3.9230146155838526,3.2397625109603894,46.470779893959566,-15.675250276693191,2.6393777595047636,12,1.2363624572754048,-1.5454540252685405,-7.386364936828592,-10.649999618530252,-2.563636779785142,0,-0.02529511970914977,4.600053711101413,70.12727355957031,-3.12501092752863,70.16363525390625,1.1250039339103068,70.36363220214844,-0.02529511970914977
2836,2010-12-21,70.84545135498047,71.09091186523438,70.26363372802734,70.37272644042969,87657.0,0.010896317388515708,-1.3947481752227828,5.7777881387551995,58.58585047380287,61.37855698307459,-0.6771390203012544,-2.2772196398335325,-6.801713674337847,-12.609978684243728,23.343000845529538,1.0090942382812642,3.4923719148062844,1.7504524230957088,-3.268757812288854,6.7696626584802715,-0.7591526945965654,4.260057540787983,2.216833974658215,85.7891854168323,27.137165505348662,2.509605117692281,12,-0.20908737182617188,-1.7090873718261719,-8.090907096862786,-11.09090805053711,-3.3727264404296875,1,-0.07609390842308006,-12.333457665050354,70.08181762695311,4.600053711101413,70.12727355957031,-3.12501092752863,70.16363525390625,-0.07609390842308006
2837,2010-12-22,70.87272644042969,71.36363220214844,70.34545135498047,70.4000015258789,94223.0,0.0003849941658575773,-2.4999541049815766,1.0,50.19180546112996,60.053219317743824,-0.8365687906130859,-1.9890529115897806,-6.598758565582457,-12.472044462247482,24.425736829360034,1.0181808471679688,3.024439147419656,1.5127273559570256,-3.2779132464783913,6.3033679583924425,-0.8825929452606829,3.908047657174734,1.9458217694306796,70.49198371060645,15.880625811708967,2.3953203012177067,12,-0.6909103393554688,-1.7363624572753906,-8.118182182312005,-11.118183135986328,-4.8727264404296875,2,-0.044510050670493184,-1.3947481752227828,70.84545135498047,-12.333457665050354,70.08181762695311,4.600053711101413,70.12727355957031,-0.044510050670493184
2838,2010-12-23,71.0,71.45454406738281,70.88182067871094,71.19091033935547,72700.0,0.0017958044788539684,-1.6808563826937843,-0.40385080938009393,57.0714367068499,59.56699780812257,-0.8159182256325863,-1.8042999862081643,-6.487817692074998,-12.436771816038643,25.22670703361135,0.581817626953125,2.3109602483105647,1.3831825256347656,-3.1627129158299283,5.92907796709946,-0.8897651950975813,3.6561302463671126,1.5894353172687516,74.09336788826467,20.204181889128186,2.2729477207323434,12,-0.7727279663085938,-1.7818183898925781,-8.245455741882317,-11.24545669555664,-4.654548645019531,3,-0.06850196945835163,-2.4999541049815766,70.87272644042969,-1.3947481752227828,70.84545135498047,-12.333457665050354,70.08181762695311,-0.06850196945835163
2839,2010-12-27,70.16363525390625,71.04545593261719,69.81818389892578,70.54545593261719,41421.0,-0.01177978515625,-1.2881425848482262,2.0,42.44184790223077,57.58931845829831,0.03240471592110339,-0.6655432971525386,-5.416873453319269,-11.426558537728361,26.63453771118481,1.2272720336914062,1.9194013827230663,0.33318138122558594,-3.8636426869911276,4.530005449442299,-1.765230652882778,2.43159341533395,2.2104339443263825,21.110960877653497,-26.598034364175874,2.098412034108359,12,0.245452880859375,-0.9454536437988281,-7.409090995788567,-10.40909194946289,-5.718177795410142,0,-0.052474705561514345,-1.6808563826937843,71.0,-2.4999541049815766,70.87272644042969,-1.3947481752227828,70.84545135498047,-0.052474705561514345
2840,2010-12-28,69.97272491455078,70.4272689819336,69.81818389892578,70.09091186523439,45713.0,-0.002720929989796117,-1.8510615502740924,0.3095352275906538,30.136995300461038,54.11433355140851,0.40563739599711823,-0.06860514368321446,-4.982903999049782,-11.061289943066512,28.11844930793319,0.6090850830078125,1.731427494082439,-0.1177288055419865,-3.5742551886158225,3.3387975775318495,-1.8459919970789116,1.6105343859949386,2.1989001317878945,9.444193191937748,-32.14442080412727,1.7282631915369204,12,0.43636322021484375,-0.7545433044433594,-7.218180656433098,-9.818180084228509,-6.018180847167969,1,-0.03248019809267111,-1.2881425848482262,70.16363525390625,-1.6808563826937843,71.0,-2.4999541049815766,70.87272644042969,-0.03248019809267111
2841,2010-12-29,70.49090576171875,70.58181762695312,69.69999694824219,69.88182067871094,24000.0,0.0074054690281215585,1.2298921536472904,-5.153573042411104,45.45450745014516,52.401550067259535,-0.10347232417593943,-0.12870884327078613,-5.242596980839096,-11.391619904048277,30.01372244543373,0.8818206787109375,1.5277607493932948,0.10545234680175497,-2.1853018085197107,2.3962065021232206,-1.0399247308589707,1.2508294244624807,1.4904217818396006,45.07766162837215,4.324349415114817,1.1453770776607295,12,0.08636474609375,-1.2727241516113281,-7.752270698547363,-10.336360931396477,-6.854541778564453,2,-0.042171750843995714,-1.8510615502740924,69.97272491455078,-1.2881425848482262,70.16363525390625,-1.6808563826937843,71.0,-0.042171750843995714
2842,2010-12-30,70.83636474609375,70.83636474609375,70.37272644042969,70.37272644042969,24869.0,0.004900759617740835,1.0,0.7612044993361224,61.060637079064485,52.49326641315038,-0.41887100986049575,-0.2567846784104546,-5.314656059662283,-11.533844763219236,30.570230741783117,0.4636383056640625,1.433749887894109,0.3045475006103544,-1.6726047822377836,2.2816997834584924,-0.6840286408137217,1.2931236420344305,0.9660831448510976,64.76701511488355,21.652715276284752,0.9885761414240694,12,-0.25909423828125,-1.6181831359863281,-7.8363637924194265,-10.359090805053704,-6.927276611328132,3,-0.047484647802009894,1.2298921536472904,70.49090576171875,-1.8510615502740924,69.97272491455078,-1.2881425848482262,70.16363525390625,-0.047484647802009894
2843,2011-01-03,71.2272720336914,72.0,70.73636627197266,70.73636627197266,37771.0,0.005518454948935103,-4.148172323759791,1.0588119137732435,59.654609987009565,52.06291353808862,-0.7186035457589242,-0.6487336071425176,-5.440447685472051,-11.720229839607555,30.1287537501192,1.2636337280273438,1.214657988006195,0.6750003814697294,-1.3229805365995446,2.6729812995390034,-0.3239900775649147,1.6739908405043735,-2.2272720336914062,66.40317647761273,20.782739497285014,0.9989904590346383,1,-0.3772735595703125,-1.4681816101074219,-8.227271080017083,-10.74999809265136,-7.318183898925788,0,-0.07338863169178855,1.0,70.83636474609375,1.2298921536472904,70.49090576171875,-1.8510615502740924,69.97272491455078,-0.07338863169178855
2844,2011-01-04,71.61817932128906,73.08181762695312,71.0999984741211,71.7272720336914,125859.0,0.005488168737007859,-2.46031957478836,-0.22222740271043143,74.60317695258838,53.2445408125869,-0.9787068698913686,-0.8950790534934612,-5.577331988408488,-11.900959004178368,30.23111834236594,1.9818191528320312,1.0175814286058227,0.9449985504150362,-1.0004029798928826,2.890400080722955,-0.027702214738923203,1.9176993155689956,-2.5581793212890602,56.720404636535505,5.267776059660505,0.9727007651539572,1,-0.22727203369140625,-1.8590888977050781,-8.334088325500474,-11.049997329711907,-6.209091186523452,1,-0.07362275914128458,-4.148172323759791,71.2272720336914,1.0,70.83636474609375,1.2298921536472904,70.49090576171875,-0.07362275914128458
2845,2011-01-05,71.39090728759766,72.28181457519531,70.90908813476562,72.28181457519531,82790.0,-0.003173384688709202,2.0816370222568574,8.166515140918946,62.52774960689986,53.682529605153235,-0.610402582995917,-0.7393664942492535,-5.106921817629882,-11.465890095358695,30.029544589137945,1.3727264404296875,0.8407330740697034,0.7390903472900447,-1.162253206290245,2.6404339008703346,-0.21158142950010017,1.6897621240801897,-2.170034582519534,50.0,-4.06548097822909,0.9506717767901449,1,0.0,-1.6318168640136719,-7.695453643798828,-10.813634872436523,-6.572723388671875,2,-0.09728759716026392,-2.46031957478836,71.61817932128906,-4.148172323759791,71.2272720336914,1.0,70.83636474609375,-0.09728759716026392
2846,2011-01-06,71.2727279663086,71.97272491455078,70.95454406738281,71.70909118652344,165796.0,-0.0016553833783478078,1.113218004037845,0.4897964426708229,60.77592989500522,54.858543431139374,-0.47521404418128554,-0.8532379864304431,-4.73551702279299,-11.157361805370051,28.95355589059695,1.0181808471679688,0.5933242294584886,0.7404563903808565,-0.5734705307391295,2.0543833115008425,0.08349292982086354,1.3974198509408495,-1.8974174643554704,33.22152943230654,-21.486504915410215,0.6569634605599932,1,0.1181793212890625,-1.5136375427246094,-7.572728157043457,-10.468183517456055,-6.045455932617202,3,-0.1026785996234797,2.0816370222568574,71.39090728759766,-2.46031957478836,71.61817932128906,-4.148172323759791,71.2272720336914,-0.1026785996234797
2847,2011-01-07,71.08181762695312,71.59091186523438,70.9272689819336,71.38182067871094,86154.0,-0.0026785889189721024,-1.1790921388847138,0.687507649270041,60.90713330215656,55.28473194172901,-0.2810840054637822,-0.704158419104715,-4.3408385606228705,-10.774989814099087,28.20709425765368,0.6636428833007812,0.33146187686929807,0.5531826019287109,-0.7538772890309815,1.8602424928884034,-0.10034734355113528,1.2067125474085572,-1.5582468399999954,14.728566177546899,-37.74261712619236,0.6535299454798471,1,0.30908966064453125,-1.1818161010742188,-7.340909004211426,-10.17727279663086,-3.5181808471679688,4,-0.10474484041578058,1.113218004037845,71.2727279663086,2.0816370222568574,71.39090728759766,-2.46031957478836,71.61817932128906,-0.10474484041578058
2848,2011-01-10,71.13636016845703,71.40908813476562,70.90908813476562,71.24545288085938,86922.0,0.0007673205796474569,1.2916688521723927,0.3636386755505824,61.93543496662008,57.45068605999448,-0.35118004937253033,-0.6646140443461661,-4.225756519211558,-10.63827748616417,28.51133186478485,0.5,0.1662520416439861,0.5263614654541016,-0.7143833294057771,1.7671062603139802,-0.09401093197584487,1.146733862884048,-1.4704595079038967,10.46020843867633,-39.478018137100534,0.6203723974299419,1,0.254547119140625,0.045459747314453125,-6.129541397094727,-9.140905380249016,-5.136360168457031,0,-0.1015974392923199,-1.1790921388847138,71.08181762695312,1.113218004037845,71.2727279663086,2.0816370222568574,71.39090728759766,-0.1015974392923199
2849,2011-01-11,73.09091186523438,73.47272491455078,71.13636016845703,71.58181762695312,184092.0,0.027476127428347485,1.0560072509986909,-13.833135184278621,74.51852901756303,62.38196758411693,-2.063867909823685,-2.5131730972705952,-5.969820601384356,-12.370122540806612,29.255344865342625,2.33636474609375,0.22517498211573184,2.331822204589841,0.6920637273505861,3.9715806818290957,1.5119429659702064,3.1517014432094754,-3.288374526025237,85.10658560030474,33.295100177211225,0.819879238619628,1,-1.5045509338378906,-1.9090919494628906,-6.365911483764648,-9.522729873657227,-6.7272796630859375,1,-0.1256219616933809,1.2916688521723927,71.13636016845703,-1.1790921388847138,71.08181762695312,1.113218004037845,71.2727279663086,-0.1256219616933809
2850,2011-01-12,74.24545288085938,74.68181610107422,73.09091186523438,73.4454574584961,182309.0,0.015795958569428503,-1.1084333085607105,0.5301162790697674,76.04457052421678,65.780863481236,-2.8480916596436145,-3.4372629369122194,-6.911651184124864,-13.300820779013051,30.191547619840147,1.5909042358398438,0.20158266690529558,3.2281814575195256,1.136585847567261,5.31977706747179,2.1823836525433933,4.273979262495658,-4.222704287129744,88.43374809655835,39.22984141145885,1.0457978049761343,1,-1.7181816101074219,-2.6863632202148438,-7.261362075805664,-10.418180465698242,-9.727272033691406,2,-0.11901556800082225,1.0560072509986909,73.09091186523438,1.2916688521723927,71.13636016845703,-1.1790921388847138,71.08181762695312,-0.11901556800082225
2851,2011-01-13,73.63636016845703,74.53636169433594,73.45454406738281,74.53636169433594,206242.0,-0.008203771258284975,1.4040350951553426,-1.1250083446980172,69.43731668603772,66.71160565978857,-1.9510700402694425,-2.709322657438591,-6.1253642778277,-12.455219623735793,31.02851230402093,1.081817626953125,0.4546252313413106,2.4554523468017635,0.08559727083249413,4.825307422771033,1.2705248088171288,3.640379884786398,-3.240886174139831,72.28912495272994,24.713153555417712,1.1849275379846331,1,-0.9272689819335938,-1.5090866088867188,-6.293180465698242,-9.381816864013672,-9.545448303222642,3,-0.11975301670747995,-1.1084333085607105,74.24545288085938,1.0560072509986909,73.09091186523438,1.2916688521723927,71.13636016845703,-0.11975301670747995
2852,2011-01-14,72.93636322021484,73.75454711914062,72.43636322021484,73.36363220214844,140395.0,-0.009506131843573074,1.1804403107036263,0.474742508371127,62.60355100107163,67.03926577246213,-1.0301980885297297,-1.904336989761319,-5.2719965044280315,-11.525028584589379,31.39877886168754,1.3181838989257812,0.857672084310309,1.6268188476562528,-0.833807906423317,4.087445601735823,0.3965054706164608,2.857132224696045,-2.197981857357078,53.73499238623334,9.120308971666681,1.2303133770397874,1,-0.14091110229492188,-1.0954551696777344,-3.859090805053711,-7.136362075805664,-9.290908813476562,4,-0.10569612805134798,1.4040350951553426,73.63636016845703,-1.1084333085607105,74.24545288085938,1.0560072509986909,73.09091186523438,-0.10569612805134798
2853,2011-01-17,71.38182067871094,73.60909271240234,70.95454406738281,73.18181610107422,130496.0,-0.02131368322835503,1.0,4.212792171847937,57.25110898779659,65.1112582208186,0.6130403913643505,-0.2675701534890038,-3.590121517271257,-9.770074399559078,31.354435058613372,2.6545486450195312,1.019270245550203,0.011367034912112217,-2.389407685596069,2.4121417554202935,-1.1890203253419855,1.21175439516621,3.2999954223632812,11.463520973674676,-34.63197078688882,1.200387360254094,1,1.4136314392089844,0.4590873718261719,-2.3045482635498047,-5.581819534301758,-8.03636550903321,0,-0.05348958407927695,1.1804403107036263,72.93636322021484,1.4040350951553426,73.63636016845703,-1.1084333085607105,74.24545288085938,-0.05348958407927695
2854,2011-01-18,71.56363677978516,72.7272720336914,71.26363372802734,71.73636627197266,91032.0,0.002547092513828897,-2.7881995181864854,0.09596107303468417,59.479983851785576,64.77261758136147,0.47234602788756774,-0.35443200253065754,-3.639867134520145,-9.7642089873383,31.518979290697917,1.4636383056640625,1.0469913424238086,0.12136497497559162,-2.2076887075173346,2.450418657468518,-1.0431618662708786,1.2858918162220618,3.043633880615232,16.341514837035174,-32.96949932724333,1.1645268412464647,1,1.2318153381347656,0.2772712707519531,-2.4863643646240234,-5.763635635375977,-8.827274322509766,1,-0.07774390780202411,1.0,71.38182067871094,1.1804403107036263,72.93636322021484,1.4040350951553426,73.63636016845703,-0.07774390780202411
2855,2011-01-19,68.30908966064453,73.63636016845703,68.19999694824219,73.62727355957031,404279.0,-0.04547766527231534,1.0374810385919162,30.789090106007066,40.1960817923952,62.485967792182564,3.6249687450864627,2.9096779896376006,-0.2807249348789185,-6.34248374605599,30.96176735297387,5.436363220214844,0.9804053326685676,-3.0445457458496037,-5.703203858983358,-0.3858876327158498,-4.373874802416481,-1.7152166892827267,6.225126467895507,1.7216924336560226,-46.13682599879751,1.3293290565668774,1,3.131816864013672,3.131816864013672,0.7681827545166016,-2.5090885162353516,-6.754543304443359,2,-0.02848021351420449,-2.7881995181864854,71.56363677978516,1.0,71.38182067871094,1.1804403107036263,72.93636322021484,-0.02848021351420449
2856,2011-01-20,65.45454406738281,68.36363220214844,63.69091033935547,68.30908966064453,539632.0,-0.04178866396028591,2.1533766337408515,0.5367519528307977,30.266641452344942,59.08146869775906,6.221689824361476,5.628203403671421,2.633041817225063,-3.320130144419643,30.822821435557202,4.672721862792969,0.7123612976558036,-5.6295459747314425,-9.375789921036173,-1.8833020284267121,-7.502667947883808,-3.7564240015790773,8.826303293945315,17.52481500097418,-27.0301903995532,1.8731219731523685,1,3.7318191528320312,3.7318191528320312,3.6931838989257812,0.3454570770263672,-2.0181808471679616,3,-0.014305549500900905,1.0374810385919162,68.30908966064453,-2.7881995181864854,71.56363677978516,1.0,71.38182067871094,-0.014305549500900905
2857,2011-01-21,67.71817779541016,68.92726898193361,65.46363830566406,65.48181915283203,268073.0,0.034583293799999915,-2.0480042968881254,-0.7834377029595003,38.68696766932014,56.49830566472573,3.8339251537762777,3.284520453755235,0.5194573755248513,-5.420104766832637,30.45558508471543,3.4727249145507955,0.5902646343426312,-3.2081848144531193,-7.246169314893223,0.8297996859869841,-5.227177064673171,-1.1891925642330676,5.927273344599612,40.49356766418374,-1.2441806239177566,2.0189922502200517,1,1.4681854248046875,1.4681854248046875,2.0704593658447266,-1.9090862274169922,-2.9272689819335938,4,-0.05356413961897266,2.1533766337408515,65.45454406738281,1.0374810385919162,68.30908966064453,-2.7881995181864854,71.56363677978516,-0.05356413961897266
2858,2011-01-24,66.13636016845703,68.63636016845703,64.59091186523439,68.18181610107422,275436.0,-0.023358833306650784,1.738458598660315,-0.9146368089955105,33.58735730853063,51.950397697055465,5.176242934770556,4.725566143079874,2.2536214863333583,-3.6900030923403904,30.137426083646307,4.045448303222642,0.43046709692308127,-4.546820449829099,-9.116888184566719,0.023247284908521237,-6.831854317197909,-2.2617865824602887,6.911818523513475,24.58862968616952,-14.623789912949341,2.285033867368811,1,3.0500030517578125,3.0500030517578125,3.6522769927978516,0.1727313995361328,-1.1272735595703125,0,-0.03766318187717199,-2.0480042968881254,67.71817779541016,2.1533766337408515,65.45454406738281,1.0374810385919162,68.30908966064453,-0.03766318187717199
2859,2011-01-25,66.48181915283203,67.37272644042969,65.84545135498047,66.86363220214844,174540.0,0.0052234350891866566,1.1818191726475604,0.18666403085392874,35.40540883835544,47.434935287515316,4.240642403784108,4.311167754456221,2.094040728868265,-3.8822122507343835,30.647050912623776,1.5272750854492188,0.2749512971857371,-4.017270660400385,-8.957118048051015,0.9225767272502452,-6.487194354225707,-1.5473469665750628,6.004923437981574,28.062167739361904,-9.381458503308309,2.4699236938253164,1,2.631816864013672,2.7045440673828125,3.495452880859375,0.1681804656982422,-3.9090919494628906,1,-0.04717626597948921,1.738458598660315,66.13636016845703,-2.0480042968881254,67.71817779541016,2.1533766337408515,65.45454406738281,-0.04717626597948921
2860,2011-01-26,67.69999694824219,68.02727508544922,66.93636322021484,66.93636322021484,159317.0,0.018323472656633255,-1.857159984414183,-2.0000199820161852,40.030427012851646,44.16750310160575,2.230959620985004,3.071468545313067,0.9926866105731875,-4.943290885644501,31.04950966571035,1.5454559326171875,0.12275410456126679,-2.6854564666748075,-7.778476132492088,2.407563199142473,-5.231966299583448,-0.13894663376616734,4.258995707483933,76.56249089372594,36.99089960376898,2.546509832908637,1,1.0227317810058594,1.4863662719726562,2.5613670349121094,-1.049997329711914,-5.009086608886719,2,-0.07331809032076586,1.1818191726475604,66.48181915283203,1.738458598660315,66.13636016845703,-2.0480042968881254,67.71817779541016,-0.07331809032076586
2861,2011-01-27,67.51818084716797,68.12727355957031,67.27272796630861,68.08181762695311,138772.0,-0.002685614612556342,1.611098807594982,-0.7380983305192089,40.05075447978363,41.66163682146264,1.624475501382733,3.182315534005866,1.3311870199225666,-4.602821937105553,31.37369178864998,0.8545455932617045,-0.33335896125134923,-2.7186363220214815,-7.96975773332818,2.532485089285217,-5.344197027674838,-0.09307561636812522,3.9447268695759163,67.50525621288729,23.767090867099057,2.625560705653351,1,1.1454544067382812,1.668182373046875,2.409090995788574,-0.8681812286376953,-6.609092712402351,3,-0.08832635026802471,-1.857159984414183,67.69999694824219,1.1818191726475604,66.48181915283203,1.738458598660315,66.13636016845703,-0.08832635026802471
2862,2011-01-28,67.47272491455078,67.95454406738281,67.18181610107422,67.38182067871094,135022.0,-0.0006732398895651359,-2.1481233973113683,-0.16128158966931927,39.766378482883724,39.71888898758343,0.9090022637587225,3.122971801831625,1.5143421496324265,-4.420446579313705,31.59575386871669,0.7727279663085938,-0.9532070039416425,-2.5959102630615263,-7.979957975599618,2.788137449476565,-5.287934119330572,0.09611359320751944,3.5238629595498026,71.23593810408386,22.326317919977626,2.692023856269048,1,1.1909103393554688,1.7136383056640625,2.4136390686035156,-0.7045421600341797,-6.727272033691399,4,-0.059822123672160665,1.611098807594982,67.51818084716797,-1.857159984414183,67.69999694824219,1.1818191726475604,66.48181915283203,-0.059822123672160665
2863,2011-01-31,66.0,67.45454406738281,65.61817932128906,67.45454406738281,140540.0,-0.021826966621192212,1.5250039339103068,-16.00083927822073,29.645068798800196,36.40389842614061,1.7187812584974864,4.4101120682962005,3.092321650213222,-2.807089310076897,31.477863311404857,1.8545455932617188,-1.5857259616288673,-3.8072715759277287,-9.455522178133137,1.8409790262776795,-6.63139687703044,-0.9831462748250175,4.558247222015879,15.217470626870028,-27.91082917278683,2.824125301102705,1,2.66363525390625,3.1863632202148438,3.659090042114258,0.7681827545166016,-5.6727294921875,0,-0.018319563432173336,-2.1481233973113683,67.47272491455078,1.611098807594982,67.51818084716797,-1.857159984414183,67.69999694824219,-0.018319563432173336
2864,2011-02-01,66.34545135498047,66.45454406738281,65.27272796630861,66.09999847412111,116103.0,0.0052341114390979104,4.098008885963408,-0.16874901652241353,26.217819599124468,34.85075818244387,0.6205454298966089,3.8466046970702337,2.8603606952292324,-3.0012140274292918,30.933218244324507,1.1818161010742045,-2.1678914660238036,-3.198183822631833,-8.981148277865486,2.58478063260182,-6.089666050248653,-0.3067015950150136,3.800755654075786,37.579479942589714,0.17449581757207966,2.891482227616826,2,-0.0363616943359375,2.840911865234375,3.3772754669189453,0.4227313995361328,-5.0363616943359375,1,-0.020142522491007675,1.5250039339103068,66.0,-2.1481233973113683,67.47272491455078,1.611098807594982,67.51818084716797,-0.020142522491007675
2865,2011-02-02,64.44545745849611,67.27272796630861,64.27272796630861,66.36363220214844,288806.0,-0.028637892390217856,-1.6506054958055467,-7.8148389904268525,24.327056763615516,34.1908043281406,2.1398787989058974,5.480575642051434,4.823334306499319,-0.981904747942778,30.655050588149596,3.0,-2.6915621546291675,-4.750905227661121,-10.889990675078565,1.3881802197563218,-7.820447951369843,-1.6813625039523998,5.313431750378101,4.481189494540051,-27.333417765541803,3.06954272370872,2,2.154541015625,4.740905761718736,5.3681774139404155,2.3227252960204936,-2.927276611328139,2,-0.029059150621019825,4.098008885963408,66.34545135498047,1.5250039339103068,66.0,-2.1481233973113683,67.47272491455078,-0.029059150621019825
2866,2011-02-03,63.95454406738281,64.43636322021484,62.30908966064453,64.43636322021484,280221.0,-0.007617501845331054,7.830174338511235,0.2511862667499293,24.61457119063853,32.6272047193982,2.6771745700149125,5.686676934398292,5.393043456711666,-0.3707064485688534,30.578822952519413,2.1363677978515767,-3.3225903268924952,-4.875909423828119,-11.35676929201125,1.604950444355012,-8.116339357919685,-1.6354794897365537,5.440266409320273,29.146536101226957,0.10038466852694583,3.240429934091567,2,1.5181808471679688,4.5409088134765625,5.859090805053711,2.813638687133789,-3.6818161010742188,3,-0.019758310319529016,-1.6506054958055467,64.44545745849611,4.098008885963408,66.34545135498047,1.5250039339103068,66.0,-0.019758310319529016
2867,2011-02-04,63.6363639831543,64.31818389892578,63.31818008422852,64.13636016845703,203084.0,-0.004975097373742243,1.315778779941591,1.0377258404192993,26.464063511007524,31.83572763078452,2.6322706193607104,5.71128287373682,5.766552396567121,0.07162933454245746,30.52493863498402,1.0000038146972585,-3.5297289006982453,-4.821816825866705,-11.60640498534569,1.962771333612281,-8.214110905606205,-1.4295227461272049,5.191588828264102,25.795084701783,-5.248978384029417,3.3922940797394947,2,1.581817626953125,4.859088897705078,6.261362075805664,3.1318187713623047,-3.636363983154297,4,-0.04285719166969748,7.830174338511235,63.95454406738281,-1.6506054958055467,64.44545745849611,4.098008885963408,66.34545135498047,-0.04285719166969748
2868,2011-02-07,63.90908813476562,64.19091033935547,63.47272872924805,63.727272033691406,206368.0,0.004285665216251511,-1.0789659665628657,-0.3636349764631241,26.86810283292229,30.887138074625284,2.2466410945223956,5.1324934525208405,5.544088644822047,-0.06668986650232256,30.48663560089684,0.7181816101074219,-3.328047904561231,-4.187729072570811,-11.13952474775973,2.764066602618101,-7.66362691016527,-0.7118312349763514,4.397355624590865,32.23438888154494,-0.6417934842230437,3.4758978375944563,2,1.309093475341804,4.586364746093757,5.988637924194343,2.8590946197509837,-5.12726974487304,0,-0.04950211849737318,1.315778779941591,63.6363639831543,7.830174338511235,63.95454406738281,-1.6506054958055467,64.44545745849611,-0.04950211849737318
2869,2011-02-08,63.90908813476562,64.13636016845703,62.8636360168457,63.890907287597656,183273.0,0.0,4.384629040848275,0.09999580378495077,33.44730733199236,30.155680332307583,2.059946027546893,4.647630993128935,5.594506013203265,0.06661194937819914,29.6149423747806,1.2727241516113281,-3.4175308934554494,-3.7286378860473732,-10.502212682778413,3.044936910683667,-7.115425284412886,-0.3418504876818602,3.9175672966939104,32.23438888154494,-4.39332334265255,3.3867873983655197,2,1.309093475341804,4.586364746093757,6.395456314086921,2.8590946197509837,-6.363636016845696,1,-0.05604551295427829,-1.0789659665628657,63.90908813476562,1.315778779941591,63.6363639831543,7.830174338511235,63.95454406738281,-0.05604551295427829
2870,2011-02-09,65.40908813476561,65.85454559326172,64.19999694824219,64.19999694824219,285369.0,0.02347084027919366,-1.7368467547546032,66.50356693246331,49.80959028354359,31.239995421614246,0.22440472219510355,2.5841823658382026,4.1994407862908645,-1.3014778141329657,27.848966549353367,1.9454574584961009,-3.2378356963430974,-1.7868196487426928,-7.862430152641721,4.2887908551563285,-4.8246249006922,1.2509856032068143,1.9761620350287217,87.43582018893463,46.39270790697343,3.037805251949512,2,-0.2772712707519389,3.086364746093764,5.1659107208252095,1.6045494079589986,-6.445453643798814,2,-0.06268239767650707,4.384629040848275,63.90908813476562,-1.0789659665628657,63.90908813476562,1.315778779941591,63.6363639831543,-0.06268239767650707
2871,2011-02-10,64.81818389892578,65.45454406738281,64.42726898193361,65.45454406738281,224285.0,-0.009033977581561103,2.228596434437486,-0.5263128005149041,35.872458601339616,30.807337656998236,0.4381092793476711,2.6146316253495456,4.896438337196031,-0.5936790972762793,25.987555195932966,1.0272750854492045,-3.1325928070007762,-1.9368150711059542,-7.280243628229869,3.406613486017953,-4.608529349667904,0.7348992074559959,2.160973430136565,65.34961462867754,23.235783648379332,2.6717142785619545,2,0.06363296508789062,3.6772689819335938,5.756814956665039,2.3999977111816406,-5.072731018066399,3,-0.050911686401206024,-1.7368467547546032,65.40908813476561,4.384629040848275,63.90908813476562,-1.0789659665628657,63.90908813476562,-0.050911686401206024
2872,2011-02-11,65.22727203369139,65.55454254150389,64.53636169433594,65.0,110169.0,0.006311317444554154,1.3092895891193612,-0.3571437135081123,45.00000419617618,32.51344159004,-0.36095050744165746,1.6847638600442423,4.4934134669234,-0.8895650212542705,24.991279902592368,1.0181808471679545,-3.201685903407025,-1.14227237701418,-5.656023711993612,3.3714789579652447,-3.399148044503889,1.1146032904755288,1.3782798818975266,79.02733119996279,33.263396054560374,2.2568756674897137,2,-0.43636322021482954,3.268180847167983,5.347726821899428,2.000001907348647,-4.054546356201151,4,-0.07595816769439112,2.228596434437486,64.81818389892578,-1.7368467547546032,65.40908813476561,4.384629040848275,63.90908813476562,-0.07595816769439112
2873,2011-02-14,67.56363677978516,67.62727355957031,65.54545593261719,65.80908966064453,214442.0,0.03581883272516717,1.2125568610279986,7.720030883883795,54.88105786316544,35.69824584160011,-2.7403667977206965,-1.0037806134736371,2.0966025594630224,-3.087105738340327,24.721588803775514,2.4000015258789205,-3.2155125069001826,1.3850015640258846,-2.5177716625648543,5.2877747906166235,-0.5663850492694849,3.336388177321254,-5.254547119140625,98.66411373211325,48.56826941527239,1.951386613295368,2,-2.5954551696777344,0.9318161010742188,3.081817626953125,-0.3363628387451172,-6.663635253906257,0,-0.11194833700911988,1.3092895891193612,65.22727203369139,2.228596434437486,64.81818389892578,-1.7368467547546032,65.40908813476561,-0.11194833700911988
2874,2011-02-15,66.0,67.71817779541016,65.47272491455078,67.71817779541016,152105.0,-0.023143170710031913,1.6137607957194555,-0.9792713895604682,42.56165571611028,37.72431239187731,-1.375538056636799,0.12824637209669731,3.6325442962218233,-1.3995858658147142,24.41868074483104,2.245452880859375,-3.270613509042903,0.09954662322998331,-2.868218815128543,3.0673120615885097,-1.3843360959492799,1.5834293424092465,-3.5845466613769545,51.162891561039615,4.232525070908423,1.4838827191792625,2,-0.9863662719726562,2.495452880859375,5.28636360168457,2.1045455932617188,-5.299999237060547,1,-0.10936638803193066,1.2125568610279986,67.56363677978516,1.3092895891193612,65.22727203369139,2.228596434437486,64.81818389892578,-0.10936638803193066
2875,2011-02-16,66.36363220214844,66.54545593261719,65.61817932128906,65.61817932128906,85178.0,0.005509578820430905,-1.4878208539730626,-0.4338624808507804,45.02738521474423,39.992402839000164,-1.6075097843645523,-0.4096084572197469,3.1604665728752934,-1.6513492813127755,25.94396609273286,0.927276611328125,-2.9991408093541025,0.5604516983032255,-2.194830929340938,3.315734325947389,-0.8171896155188563,1.9380930121253073,-3.7360698852539045,58.83977132047109,13.912514668189182,1.37764131382208,2,-1.0727252960205078,2.1318206787109375,5.020458221435547,2.0318222045898438,-3.5818138122558594,2,-0.1328766945330494,1.6137607957194555,66.0,1.2125568610279986,67.56363677978516,1.3092895891193612,65.22727203369139,-0.1328766945330494
2876,2011-02-17,64.51818084716797,66.48181915283203,64.43636322021484,66.36363220214844,225595.0,-0.02780817284622228,-1.0362048341466192,-2.4756110042166455,38.98303493550406,41.383399663944225,0.3646480961040055,1.4357054714000412,4.814298673778495,0.3007300527333143,25.818580472541463,2.0454559326171875,-2.744884065314494,-1.2381814956665096,-4.049656259455716,1.573293268122697,-2.6439188775611058,0.1675558862280866,-1.6869939111328094,2.49306062479949,-37.49088282340279,1.4057373818946028,2,0.7727260589599609,3.9045448303222656,7.524999618530273,3.8772735595703125,-1.9454536437988281,3,-0.08609273050272293,-1.4878208539730626,66.36363220214844,1.6137607957194555,66.0,1.2125568610279986,67.56363677978516,-0.08609273050272293
2877,2011-02-18,64.09091186523439,65.06363677978516,64.09091186523439,64.64545440673828,113386.0,-0.006622458605051285,-2.5082066451126,0.30049155184031445,42.27940609297126,43.09576669283855,0.9646149421319308,1.6625345504909035,5.1219204609425475,0.8420794978926551,26.05248306866225,0.972724914550767,-2.2693495036573665,-1.4840871810912972,-4.229916810000319,1.2617424478177313,-2.857001995545815,-0.11117236663677943,-1.0642452948242322,0.0,-41.335627819912304,1.3729148144545136,2,1.1999950408935405,3.940906524658189,8.327270507812486,4.304542541503892,-0.5727310180664205,4,-0.06780148476452197,-1.0362048341466192,64.51818084716797,-1.4878208539730626,66.36363220214844,1.6137607957194555,66.0,-0.06780148476452197
2878,2011-02-21,63.64545440673828,64.45454406738281,63.64545440673828,63.81818008422852,83574.0,-0.0069503997607770485,-8.368493120431104,0.31147416936096184,39.16848419257468,43.73145301068104,1.5295966505991174,2.0151280598535664,5.493133879406486,1.40323350649021,26.06280367729783,0.8090896606445312,-1.7590968861377831,-1.8049993515014648,-4.667121946185574,1.0571232431826516,-3.2360606488435195,-0.37393805415941017,-0.43112738732812517,0.0,-40.08359609349746,1.4310612973420582,2,2.0363616943359375,4.3272705078125,8.672725677490234,4.75,-0.48181915283203125,0,-0.03885161559921624,-2.5082066451126,64.09091186523439,-1.0362048341466192,64.51818084716797,-1.4878208539730626,66.36363220214844,-0.03885161559921624
2879,2011-02-22,63.34545516967773,63.6363639831543,62.54545211791992,63.52727127075195,118101.0,-0.004713600364031567,4.454538518758702,1.0526292541796396,44.93722068674663,43.190078611036924,1.945865107156088,2.179874503933412,5.694529358392664,1.825617159676149,26.240150765113825,1.1000022888183594,-1.2849261569916024,-1.9481803894043068,-4.914172114104424,1.0178113352958107,-3.4311762517543585,-0.46518452705424806,4.372722625732429,20.000057220404237,-23.5713400996923,1.4829958623500572,2,1.7863597869873118,4.627269744873054,8.972724914550788,5.049999237060554,0.5090904235839915,1,-0.03860503705038365,-8.368493120431104,63.64545440673828,-2.5082066451126,64.09091186523439,-1.0362048341466192,64.51818084716797,-0.03860503705038365
2880,2011-02-23,62.73636245727539,64.52727508544922,62.3636360168457,62.83636474609375,160727.0,-0.009615412988521643,-4.118282189765872,0.5500188829675418,44.45363418881323,44.14354256520066,2.3869777247234083,2.5276305226381908,6.229024819449208,2.542166355908904,26.595635606924674,2.1636390686035156,-0.8293591644163882,-2.309091377258298,-5.257898273942814,0.6397155194262183,-3.783494825600556,-0.8346879289160398,4.878360824584959,9.05074952040513,-34.843909055223236,1.47440344834226,2,2.304544448852539,5.236362457275391,9.581817626953125,5.659091949462891,0.4636383056640625,2,-0.03245903355845248,4.454538518758702,63.34545516967773,-8.368493120431104,63.64545440673828,-2.5082066451126,64.09091186523439,-0.03245903355845248
2881,2011-02-24,61.55454635620117,62.68181610107422,61.37272644042969,62.3636360168457,158950.0,-0.018837816774586735,-1.2325517851566565,8.090711424756819,41.21257499492786,43.72271709839529,3.4164366025713093,3.4148388151485563,7.27964979196517,3.8091099159832282,27.17930067050664,1.3636360168457031,-0.5889776629669967,-3.192725753784174,-6.2910191504908255,-0.09443235707752251,-4.7418724521375,-1.6435790554308483,5.850133435058595,4.926153687147951,-39.55365469204441,1.5491466983533262,2,2.99090576171875,3.5954513549804688,9.886360168457031,6.840908050537109,3.3636360168457173,3,0.019937959197838584,-4.118282189765872,62.73636245727539,4.454538518758702,63.34545516967773,-8.368493120431104,63.64545440673828,0.019937959197838584
2882,2011-02-25,63.43636322021485,64.47272491455078,61.37272644042969,61.4636344909668,184262.0,0.030571533305177256,-1.8776365480939303,-2.438207809597459,48.243249833287265,42.98518287285328,1.4012164694605715,1.2807899341977347,5.285803798890363,2.014356792938109,27.360205458414892,3.0999984741210938,-0.6860341294432999,-1.1090908050537038,-3.9771740714200874,1.7589924613126797,-2.5431324382369027,0.32495082812948795,3.60639936999511,65.41781446430623,18.58810151309398,1.4340416331831918,2,1.109088897705071,1.7136344909667898,5.749999999999993,4.95909118652343,1.663635253906257,4,-0.013614210730329201,-1.2325517851566565,61.55454635620117,-4.118282189765872,62.73636245727539,4.454538518758702,63.34545516967773,-0.013614210730329201
2883,2011-02-28,64.79090881347656,64.81818389892578,63.73636245727539,63.94545364379883,135380.0,0.021352825485274174,1.404033382641535,0.42857142857142705,52.97729842791681,44.14247650749844,-0.4336002232184768,-0.1781141700518276,3.839106702588282,0.7634738716992757,26.857268535193203,1.3818206787109304,-0.5320363822080196,0.30590934753418253,-2.4829588135259826,3.0947775085943547,-1.0885247329959071,1.700343428064265,1.9116516077465775,99.20837549794842,48.4450087357736,1.3944340805300852,2,-0.831817626953125,0.21363449096679688,4.395454406738281,3.6045455932617188,0.1999969482421875,0,-0.019643619600592244,-1.8776365480939303,63.43636322021485,-1.2325517851566565,61.55454635620117,-4.118282189765872,62.73636245727539,-0.019643619600592244
2884,2011-03-01,65.00908660888672,65.80908966064453,64.04545593261719,64.94545745849611,164146.0,0.0033674137221668676,1.1202168250357707,0.07526022984147648,48.52149749244807,44.53071120502109,-0.9019730549530465,-0.528646349426225,3.530584910247825,0.6469251574703208,26.004188615333845,1.7636337280273438,-0.5246956112731738,0.5909053802490263,-2.0714471314722545,3.253257891970307,-0.7402708756116141,1.9220816361096666,1.373683773488807,81.96714263357656,34.361973982736025,1.3311762558606397,3,-1.0818138122558594,-0.25908660888671875,4.177276611328125,3.3863677978515625,-0.4090881347656108,1,-0.028387590892996695,1.404033382641535,64.79090881347656,-1.8776365480939303,63.43636322021485,-1.2325517851566565,61.55454635620117,-0.028387590892996695
2885,2011-03-02,62.57272720336914,64.09091186523439,61.99090957641602,63.727272033691406,469971.0,-0.03747721330366349,1.2318790048427803,-18.144904076742662,42.69661276326268,44.943330963660934,1.0505751645886363,1.855343602029592,5.84789231694235,3.1545045486462016,25.079546560695952,3.018177032470696,-0.8957275295983322,-1.7518175125122042,-4.538937319784182,1.0353022947597736,-3.145377416148193,-0.35825760887621527,3.509440542489628,27.049200062598562,-17.554989824419916,1.3935599036359891,3,1.0181808471679688,2.1772727966308594,6.577272415161133,5.822727203369141,1.4090919494628906,2,0.02048525687120062,1.1202168250357707,65.00908660888672,1.404033382641535,64.79090881347656,-1.8776365480939303,63.43636322021485,0.02048525687120062
2886,2011-03-03,62.69091033935547,63.48181915283203,62.6363639831543,63.43636322021485,255132.0,0.0018887323801983769,1.0217379405969496,0.6456681986539279,41.591317693931984,44.86687669710102,0.7218452935831863,1.726138265467,5.58495792230903,3.119548090555668,23.483270049309528,0.9090919494628906,-1.005440404890031,-1.5704526901245117,-4.448690352004803,1.3077849717557868,-3.0095715210646574,-0.13133385918436602,3.1181793212890625,29.713164443328523,-10.101468147034609,1.4391188309401486,3,0.8999977111816406,2.0590896606445312,6.263635635375977,5.7045440673828125,2.1181793212890625,3,0.008120641745800183,1.2318790048427803,62.57272720336914,1.1202168250357707,65.00908660888672,1.404033382641535,64.79090881347656,0.008120641745800183
2887,2011-03-04,60.90908813476562,63.45454406738281,60.68181610107422,62.83636474609375,398361.0,-0.028422337384232832,-1.3282424164771454,2.5853768371064656,27.096339143025332,43.52552724715109,2.2404706299563486,3.4711303014829085,7.197460189122616,4.975806438244682,22.077523393679556,2.7727279663085938,-1.246939909600144,-3.215911102294932,-6.454670405547638,0.022848200957767517,-4.835290753921278,-1.5965314506685786,4.633819732666019,4.432609866645101,-26.78387087188795,1.61937965162635,3,2.336364746093757,3.4090919494628977,8.015911102294929,7.627275466918952,2.6545486450195384,4,0.06582095317879122,1.0217379405969496,62.69091033935547,1.2318790048427803,62.57272720336914,1.1202168250357707,65.00908660888672,0.06582095317879122
2888,2011-03-07,60.74545288085938,61.43636322021485,60.23636245727539,60.90908813476562,435883.0,-0.0026865490670978653,-1.0307740973383464,0.08490491346411912,29.98612124959901,41.86429397635691,2.1785812225958594,3.5685637300587345,7.182280004009861,5.214552944439511,20.653316056465517,1.2000007629394602,-1.2678019844797177,-3.2213645935058537,-6.796121272293739,0.3533920852820316,-5.0087429328998,-1.4339862541119075,4.408567645263666,9.13539107523884,-18.750081918941586,1.7873783393939435,3,2.277273178100579,3.2318172454833913,8.179546356201165,8.390911102294915,2.254547119140618,0,0.07168512846224617,-1.3282424164771454,60.90908813476562,1.0217379405969496,62.69091033935547,1.2318790048427803,62.57272720336914,0.07168512846224617
2889,2011-03-08,60.3272705078125,61.10908889770508,60.09090805053711,60.68181610107422,472310.0,-0.006884175740150766,-1.4615427180168217,2.1666822081314825,27.103438775852737,39.93649448602797,2.373175317250265,3.9048503485364847,7.440063496031286,5.7067579965258375,18.979176262123413,1.0181808471679688,-1.3475352236015183,-3.460456085205081,-7.388793186294066,0.4678810158839113,-5.424624635749581,-1.4962875346605884,4.334984211425777,5.909055796569997,-17.314829216313118,1.964168550544495,3,2.6227283477783203,3.577272415161133,8.597728729248047,8.809093475341797,3.036365509033203,1,0.07730559023555195,-1.0307740973383464,60.74545288085938,-1.3282424164771454,60.90908813476562,1.0217379405969496,62.69091033935547,0.07730559023555195
2890,2011-03-09,61.30908966064453,62.08181762695313,60.45454406738281,60.68181610107422,288427.0,0.016274881070657443,-2.0084064430590556,-1.7692324245228206,36.97416274817785,39.465559791944635,1.3048222977743649,2.7406342004591124,6.312101761508103,4.808325391703164,18.225101559641814,1.754547119140632,-1.3342503382784514,-2.273637008666995,-6.2729930679684145,1.7257190506344244,-4.273315038317705,-0.2739589790162853,2.804603458349604,35.92490553004983,9.662369514402332,1.9996780296507115,3,1.640909194946289,2.5954532623291016,6.438636779785156,7.909091949462891,0.754547119140625,2,0.053677339391145384,-1.4615427180168217,60.3272705078125,-1.0307740973383464,60.74545288085938,-1.3282424164771454,60.90908813476562,0.053677339391145384
2891,2011-03-10,61.51818084716797,62.29999923706055,60.772727966308594,61.53636169433594,187303.0,0.0034104435032520364,-1.0241002229536045,-0.028983920795932764,39.36887874998971,38.47951856046713,1.2181295164600385,2.394401103532104,5.939579434432815,4.686860508942559,17.38340478465218,1.5272712707519531,-1.4020526974488163,-1.899545669555664,-5.956171856595205,2.1570805174838696,-3.9278587630754345,0.12876742396410634,2.112778063611323,42.43243886921226,12.317136471589322,2.0283130935197677,3,1.4318180084228516,2.386362075805664,6.375,7.700000762939453,1.33636474609375,3,0.04004732051138804,-2.0084064430590556,61.30908966064453,-1.4615427180168217,60.3272705078125,-1.0307740973383464,60.74545288085938,0.04004732051138804
2892,2011-03-11,60.272727966308594,61.50909042358398,60.18181610107422,60.90908813476562,215025.0,-0.020245281373867385,-2.244440092874909,35.00167855644107,36.92741071238469,36.69619770318578,2.1988612151167857,3.425254910147707,6.99262242788717,6.016344981944158,16.656414372026735,1.33636474609375,-1.4566576299283085,-2.8972713470459013,-7.091407897288477,1.296865203196674,-4.994339622167189,-0.8002030719246136,2.9334248412416386,8.230530132964946,-24.632756421673847,2.0970682751212872,3,2.6772708892822266,3.631814956665039,6.711360931396484,8.509090423583984,1.9636344909667969,4,0.0752639186477786,-1.0241002229536045,61.51818084716797,-2.0084064430590556,61.30908966064453,-1.4615427180168217,60.3272705078125,0.0752639186477786
2893,2011-03-14,60.0,60.272727966308594,59.3636360168457,60.09090805053711,124551.0,-0.004524898333140737,2.9999832154216706,0.142856286491867,37.00564260201566,35.41665827091552,1.9227259522363411,3.269931417425994,7.053202270633108,6.363226925462328,17.34155354141509,0.9090919494628906,-1.3787151513179339,-2.7918174743652315,-6.6699783801582555,1.0863434314277995,-4.730897927261751,-0.8527370214687195,2.8323234367086556,21.671841506982787,-12.289035679033958,1.939080452896514,3,1.7272739410400462,3.5409069061279297,6.856817245483398,8.781818389892578,4.009086608886719,0,0.05939394632975259,-2.244440092874909,60.272727966308594,-1.0241002229536045,61.51818084716797,-2.0084064430590556,61.30908966064453,0.05939394632975259
2894,2011-03-15,58.78181838989258,59.35454559326172,56.90908813476562,59.09090805053711,391483.0,-0.02030302683512375,4.847825293731317,3.4000251772900842,35.333780773792824,34.59856582764109,2.4190653703271323,4.1314391327800735,8.028104307404618,7.638780457315804,18.42493494815189,3.090911865234382,-1.581197859962586,-3.649090003967288,-7.612692228025594,0.3145122200910251,-5.630891115996448,-1.667288891938135,3.5648888080352634,34.738659562197796,-2.275147573786654,1.9818011120291557,3,1.41363525390625,3.5318145751953125,8.07499885559082,10.0,6.981815338134766,1,0.07175997146139212,2.9999832154216706,60.0,-2.244440092874909,60.272727966308594,-1.0241002229536045,61.51818084716797,0.07175997146139212
2895,2011-03-16,57.54545211791992,59.76363754272461,57.54545211791992,58.78181838989258,202627.0,-0.02103314095817843,-2.5882334791703947,4.000024683434947,35.19138920483047,33.887462662185364,3.2042833326495526,4.92584736051986,9.009135202038024,8.919234512415414,19.472925407172113,2.2181854248046875,-2.03548859849721,-4.444547271728517,-8.526253023961516,-0.36284151949552523,-6.485400147845013,-2.403694395612021,3.9312360299019673,11.804386514246204,-28.05924998854855,2.040852876116496,3,2.636363983154297,4.768180847167969,9.311365127563477,11.236366271972656,8.636363983154297,2,0.1011058856050584,4.847825293731317,58.78181838989258,2.9999832154216706,60.0,-2.244440092874909,60.272727966308594,0.1011058856050584
2896,2011-03-17,58.9636344909668,59.51818084716797,57.54545211791992,57.59090805053711,232199.0,0.024644560444859964,-1.6956505874625993,-1.1102910776104113,32.89290115342064,34.531525107784844,1.3430182677563636,3.236113086079925,7.3506422480119795,7.557027613618345,20.004839485450766,1.9727287292480469,-2.441220658661088,-2.7486375808715806,-6.8618016218700575,1.3645264601268892,-4.8052196013708155,-0.6920555603723457,1.7822376547660923,44.664028998319196,7.700996466162387,2.0565820204992353,3,0.6409091949462891,3.3499984741210938,7.850000381469727,9.818183898925781,7.727275848388672,3,0.05257481692878474,-2.5882334791703947,57.54545211791992,4.847825293731317,58.78181838989258,2.9999832154216706,60.0,0.05257481692878474
2897,2011-03-18,59.74545288085938,60.88181686401367,59.227272033691406,59.29090881347656,175170.0,0.013259331732889734,-4.687503278258589,0.3311250180629866,29.818176269531307,34.512864554443986,0.423293631222208,2.2261897021908155,6.338797943992553,6.810316288904865,20.095604483933467,1.918182373046875,-2.5655360047413396,-1.7495462417602496,-5.792144736678701,2.2930522531582014,-3.770845489219475,0.27175300569897587,-2.836364746093764,71.39588276470673,40.558830960787134,2.021299247459224,3,-0.14090919494629617,2.5681800842285085,6.943181991577141,9.036365509033196,7.927276611328118,4,0.05203898476763236,-1.6956505874625993,58.9636344909668,-2.5882334791703947,57.54545211791992,4.847825293731317,58.78181838989258,0.05203898476763236
2898,2011-03-21,61.17272567749024,61.23636245727539,60.390907287597656,60.57272720336914,88265.0,0.02388922885021949,1.3250039339103068,1.3200006713887626,36.00797160186405,35.50225709066746,-1.04711169340829,0.6368178769205812,4.691583293630721,5.40750075420268,19.910552499554175,1.4909095764160085,-2.6654622699659427,-0.19863700866698508,-4.113548990841501,3.716274973507524,-2.156092999754243,1.758818982420273,-4.184182968139659,98.5294026899538,71.09649191084296,1.957455991087256,3,-1.5681819915771555,1.1409072875976491,5.470455169677727,7.609092712402337,6.118183135986321,0,0.01738743480865579,-4.687503278258589,59.74545288085938,-1.6956505874625993,58.9636344909668,-2.5882334791703947,57.54545211791992,0.01738743480865579
2899,2011-03-22,60.9000015258789,61.54545211791992,60.41818237304688,61.30908966064453,98731.0,-0.004458263851919497,1.5567091476972699,-0.6818152918886652,42.75591568417479,36.14467408355601,-0.765055765991498,0.7556855592861709,4.673651105086499,5.71060241869386,19.171237097539073,1.1272697448730398,-2.3887093656913407,-0.34908847808838317,-4.155652703698571,3.457475747521805,-2.2523705908934772,1.554193634716711,-3.7415460266113243,83.86373519897444,54.053193453827674,1.903282112805094,3,-1.2954578399658132,1.4136314392089915,5.831815719604499,7.881816864013679,6.572723388671882,1,0.051052298934453066,1.3250039339103068,61.17272567749024,-4.687503278258589,59.74545288085938,-1.6956505874625993,58.9636344909668,0.051052298934453066
2900,2011-03-23,60.70000076293945,61.10908889770508,60.33636474609375,60.727272033691406,118401.0,-0.0032840846950464853,-1.0481903346326322,0.06666355837373998,41.43862525881548,36.374645917869984,-0.7381663773399367,0.8382843021519477,4.5374587952699414,5.932432820273448,19.028118976510658,0.7727241516113281,-2.1843619824196594,-0.4472711563110323,-4.1948136328594074,3.300271320237343,-2.32104239458522,1.4265000819631553,-3.2783254665527366,78.86371612548828,47.01502959857797,1.8737712382741862,3,-1.4727306365966797,1.0272712707519531,6.054542541503906,8.081817626953125,7.972728729248047,2,0.08342064088044476,1.5567091476972699,60.9000015258789,1.3250039339103068,61.17272567749024,-4.687503278258589,59.74545288085938,0.08342064088044476
2901,2011-03-24,62.78181838989258,63.08181762695313,60.81818008422852,61.03636169433594,154805.0,0.034296830325975636,-1.0749994317695182,-64.00349699258638,57.85062221288321,38.69944719570315,-2.930008505817014,-1.2088534649476372,2.1563433082018264,3.8685146127816523,18.039343486750774,2.381816864013679,-1.837870484931237,1.5731828689575167,-2.242019802895655,5.388385540810688,-0.3344184669690691,3.4807842048841025,-5.11271648421387,92.21700120540814,54.549869965772274,1.907601335926586,3,-2.786365509033203,-1.08636474609375,4.111361503601074,6.0,4.799999237060533,3,0.054155769908840634,-1.0481903346326322,60.70000076293945,1.5567091476972699,60.9000015258789,1.3250039339103068,61.17272567749024,0.054155769908840634
2902,2011-03-25,62.57272720336914,63.31818008422852,61.57272720336914,62.97272872924805,146392.0,-0.003330441708854659,2.2000111898284174,-0.22916725857317385,57.630985232488925,40.991151932422405,-2.63773879115638,-1.1254853886669878,2.08010254962619,4.084890817289235,18.08735186753697,1.745452880859382,-1.734241813173945,1.40727348327637,-2.3203078219110154,5.134854788463755,-0.45651716931732267,3.2710641358700627,-4.470608039988477,75.00003198301044,32.33073097277226,1.863790652593691,3,-2.4590930938720703,-1.2136383056640625,4.284089088439941,6.2090911865234375,4.027271270751967,4,0.06581434628223448,-1.0749994317695182,62.78181838989258,-1.0481903346326322,60.70000076293945,1.5567091476972699,60.9000015258789,0.06581434628223448
2903,2011-03-28,63.51818084716797,64.25454711914061,62.61817932128906,62.727272033691406,209712.0,0.015109676148939322,-2.2432407911449546,-1.977264491025959,62.76364135742186,44.0389142194923,-3.3879337340282945,-2.2885106197348293,0.9045355078689283,3.1467780440701745,18.46662550754917,1.6818199157714702,-1.6609754911845016,2.416363525390622,-1.0873489361876096,5.920075986968861,0.6645072946015063,4.168219756179738,-4.894455591702517,81.20643191500992,32.487361542155625,1.7518562307891181,3,-2.6181812286377024,-2.1590919494628906,3.143181800842285,5.263637542724609,3.0454559326171875,0,0.06540723600091525,2.2000111898284174,62.57272720336914,-1.0749994317695182,62.78181838989258,-1.0481903346326322,60.70000076293945,0.06540723600091525
2904,2011-03-29,63.16363525390625,63.57272720336914,62.81818008422852,63.52727127075195,169268.0,-0.005581797030912994,2.3199895935614046,-0.4597698377481527,57.810108329231404,46.55210523331462,-2.6222160575161055,-2.191678980791039,1.014242039503074,3.506677368551067,19.423043758463436,0.7545471191406179,-1.444939750374644,2.154090499877931,-0.9956817619587071,5.303862761714562,0.5792043689596156,3.7289766307962466,-3.8642113747997797,72.15770575819204,20.91888716347281,1.5748861309183166,3,-2.2636356353759837,-1.8045463562011719,3.66363525390625,5.331817626953125,4.363639831542969,1,0.06534255894201513,-2.2432407911449546,63.51818084716797,2.2000111898284174,62.57272720336914,-1.0749994317695182,62.78181838989258,0.06534255894201513
2905,2011-03-30,63.85454559326172,63.99090957641602,63.17272567749024,63.64545440673828,203174.0,0.010938419496885121,2.3962282076859953,-0.5750013113034356,59.455486357053964,49.50350358927388,-2.5971881878868928,-2.9319579190632723,0.18639285920434645,2.8289666960672264,19.549424966790436,0.8272743225097727,-1.1748853492007143,2.780909919738768,-0.5497577126514699,6.111577552128999,1.1155761035436527,4.446243735933884,-3.9605069253511545,88.35975546805567,34.519577488212846,1.665333816195116,3,-2.1136360168457102,-2.4954566955566406,2.6977243423461914,4.640907287597656,3.3090896606445312,2,0.05666283093354085,2.3199895935614046,63.16363525390625,-2.2432407911449546,63.51818084716797,2.2000111898284174,62.57272720336914,0.05666283093354085
2906,2011-03-31,63.20000076293945,64.72727203369139,63.20000076293945,64.14545440673828,154852.0,-0.010250559678109061,-2.2307692307692006,-4.5217288185068965,62.44203923318459,53.12837725190202,-1.4287695365664632,-2.3582251978377258,0.7855942138234582,3.4859264889597057,19.81624590084934,1.527271270751939,-0.7627590246228593,2.1009105682373033,-1.2890526411166405,5.490873777591247,0.4059289635603278,3.7958921729142787,-2.7827010808812815,51.58505100097369,-7.692959320917936,1.694981604676972,3,-0.6681823730468821,-1.840911865234375,3.3068151473999023,5.295452117919922,4.454547882080078,3,0.08659380796174387,2.3962282076859953,63.85454559326172,2.3199895935614046,63.16363525390625,-2.2432407911449546,63.51818084716797,0.08659380796174387
2907,2011-04-01,64.91818237304689,65.22727203369139,63.8272705078125,65.0,198401.0,0.027186417553257014,4.220363574293985,0.08653795719097127,68.61665690545254,56.75156450785631,-2.6105644409960362,-3.9638860759916383,-1.0420813596630012,1.8115291447959123,19.392002894391,2.027271270751939,-0.16612169465093274,3.618637466430677,-0.17420933600416788,7.411484268865529,1.722214065213251,5.515060867648103,-3.8974865617600685,88.1533661423665,23.122120984136274,1.8964234012174244,4,-2.136363983154318,-3.559093475341811,-0.07045745849610796,3.109088897705064,2.6636352539062216,4,0.04103065052868948,-2.2307692307692006,63.20000076293945,2.3962282076859953,63.85454559326172,2.3199895935614046,63.16363525390625,0.04103065052868948
2908,2011-04-04,65.09999847412111,65.21817779541016,64.54545593261719,65.0,132166.0,0.002800696113600676,3.0000453648467804,-1.2222118612461899,75.95219941541964,60.44004047799463,-2.4325173085248792,-4.008248620538907,-1.2825417216172283,1.6837084439364816,18.78006353542795,0.6727218627929688,0.4119370072163946,3.5827262878418082,-0.5599994509259005,7.725452026609517,1.5113634184579539,5.654089157225663,-3.4062504672495564,94.71694886537391,24.785897610568185,2.071362869383854,4,-2.318180084228537,-3.74090957641603,-0.2522735595703267,2.927272796630845,2.2090911865234233,0,0.023041475194446992,4.220363574293985,64.91818237304689,-2.2307692307692006,63.20000076293945,2.3962282076859953,63.85454559326172,0.023041475194446992
2909,2011-04-05,64.99090576171875,65.36363220214844,64.54545593261719,65.36363220214844,74883.0,-0.0016757713511426076,3.390223932533672,-3.7273212787055052,83.70370702942726,65.13616067472927,-1.8797834099803623,-3.722719617266222,-1.2457069340456002,1.8597743628070305,18.10733117801017,0.81817626953125,1.0139925818047715,3.2404518127441406,-1.1385144226077841,7.619418048096065,1.0509686950681782,5.429934930420103,-2.7317939105560214,82.9875699289436,5.468264841502389,2.1894831176759637,4,-1.8999996185302734,-3.631816864013672,-0.5090885162353516,3.036365509033203,1.8727264404296875,1,0.024199247566000004,3.0000453648467804,65.09999847412111,4.220363574293985,64.91818237304689,-2.2307692307692006,63.20000076293945,0.024199247566000004
2910,2011-04-06,64.59999847412111,65.37272644042969,64.43636322021484,65.37272644042969,95649.0,-0.006014799809543447,1.423526159375216,2.0731772219265188,78.13068667525954,67.38950117054887,-0.9806046013419447,-3.2386729253753828,-0.9723612696466759,2.2729504224626567,17.98166044811684,0.9363632202148438,1.4659743639395018,2.684999084472672,-1.8679984857584913,7.237996654703835,0.40850029935708676,4.961497869588257,-1.7820729597809546,64.43508840926594,-16.528013750193224,2.2764987851155816,4,-1.127271652221694,-3.4590911865234517,-0.2613620758056783,3.427272796630845,2.6727294921875,2,0.0453138805026565,3.390223932533672,64.99090576171875,3.0000453648467804,65.09999847412111,4.220363574293985,64.91818237304689,0.0453138805026565
2911,2011-04-07,63.98181915283203,64.98181915283203,63.8636360168457,64.77272796630861,87838.0,-0.009569339564871937,-1.1769887186495058,1.0235281340403006,71.49449465568941,68.92989110646002,-0.19478833321043254,-2.5575894849147005,-0.4754893621586618,2.9296259452707147,17.831418325318516,1.1181831359863281,1.8223074358587326,1.9436378479003906,-2.696627365636104,6.583903061436878,-0.37649475886784955,4.263770454668638,-0.6529334532739739,10.000197466504744,-69.19169755436454,2.320132606768245,4,0.01363372802734375,-2.840911865234375,0.18863487243652344,4.045452117919922,1.3545455932617188,3,0.049730003666727196,1.423526159375216,64.59999847412111,3.390223932533672,64.99090576171875,3.0000453648467804,65.09999847412111,0.049730003666727196
2912,2011-04-08,64.80908966064453,64.92726898193361,64.04545593261719,64.18181610107422,142520.0,0.012929774719853127,1.0421032173712974,-0.7931047788088527,69.64638805682215,69.69464073972672,-0.750380610879887,-3.1911961217259233,-1.4154900195122906,2.135311425811807,17.415569535799037,0.9454498291015767,2.2693302733944307,2.5440902709960938,-2.175621354909339,7.263801896901526,0.18423445804337746,4.90394608394881,-1.0714358129121493,62.65056281739842,-13.513006573472566,2.359855812952715,4,-0.7136363983154297,-3.668182373046875,-0.6386356353759766,3.218181610107422,0.83636474609375,4,0.04390524537953677,-1.1769887186495058,63.98181915283203,1.423526159375216,64.59999847412111,3.390223932533672,64.99090576171875,0.04390524537953677
2913,2011-04-11,63.563636779785156,65.24545288085939,63.4636344909668,65.19999694824219,138679.0,-0.019217256211757627,1.063158964120532,-2.6086866622880636,63.02222739439079,70.2737650803,0.561216153253369,-1.7550584378948315,-0.2520862213674633,3.3978129506954815,16.47923608835271,1.7818183898925923,2.3157734099367886,1.120455551147458,-3.5073944937699366,5.74830559606486,-1.1934694713112464,3.4343805736061555,1.8090896606445312,5.238212273981581,-67.06172031532194,2.3139250224586996,4,0.7090892791748047,-2.4227294921875,0.21817970275878906,4.1181793212890625,1.9818191528320312,0,0.0632150872847137,1.0421032173712974,64.80908966064453,-1.1769887186495058,63.98181915283203,1.423526159375216,64.59999847412111,0.0632150872847137
2914,2011-04-12,63.0,63.80908966064453,62.79999923706055,63.49090957641602,80379.0,-0.008867283376781332,-1.2652999182177462,0.3000009324835344,60.85837438556717,70.42964152791257,1.2283772473537056,-0.905635362774369,0.21012365920705633,3.9764100332554335,14.498286490281115,1.0090904235839844,2.376169769771721,0.345909690856935,-3.952083664286093,4.64390304599997,-1.8030869867145753,2.4949063684284525,2.3345446014404274,7.773881454572414,-61.06456983114624,2.148996677571517,4,1.0863628387451172,-1.8590927124023438,0.4999980926513672,4.459089279174805,2.272727966308608,1,0.06839824858165922,1.063158964120532,63.563636779785156,1.0421032173712974,64.80908966064453,-1.1769887186495058,63.98181915283203,0.06839824858165922
2915,2011-04-13,63.3636360168457,63.48181915283203,62.12727355957031,62.890907287597656,165161.0,0.005772000267392219,2.8204911638916537,-0.9629649775815975,53.27868852459015,69.41149144917985,0.8803620817798219,-0.8548680446506438,-0.1915531241831161,3.6147593777453437,12.839124155139961,1.3545455932617188,2.2943337359177463,0.4186365127563505,-3.1490032918281514,3.9862763173408595,-1.3651833895359005,2.2024564150486015,1.881816864013686,39.65013970922846,-25.147503292266343,1.7838199022922534,4,0.3863639831542969,-2.222728729248047,0.06363487243652344,4.022726058959961,0.7363624572754048,2,0.055236668936931466,-1.2652999182177462,63.0,1.063158964120532,63.563636779785156,1.0421032173712974,64.80908966064453,0.055236668936931466
2916,2011-04-14,62.063636779785156,63.48181915283203,61.95454406738281,63.29999923706055,199567.0,-0.020516487354275803,-1.0999997377400006,-2.615374062926172,47.445255474452566,67.05911351240208,2.2375150865932625,0.726533219215753,1.0703409505881183,4.919220469993007,11.130452993457723,1.5272750854492188,2.2904909200296686,-1.03636283874512,-4.110988621948408,2.0382629444581752,-2.573675730346764,0.500950052856524,2.9947253417968938,3.3149722032892246,-57.70566210864082,1.537312891601647,4,1.5999984741210938,-0.9227294921875,1.3636341094970703,5.322725296020508,2.7363662719726562,3,0.0839314525670869,2.8204911638916537,63.3636360168457,-1.2652999182177462,63.0,1.063158964120532,63.563636779785156,0.0839314525670869
2917,2011-04-15,62.85454559326172,63.4000015258789,62.063636779785156,62.18181610107422,129856.0,0.012743513827313535,-1.9400114136090347,-0.5441199611237099,46.61724077853553,63.79967366385939,1.2550803732465,0.19024669388752358,0.2599892228861691,4.126821542708711,10.220556055562719,1.336364746093743,2.222793379390744,-0.4009086608886747,-3.0457538397460553,2.243936517968706,-1.723331250317358,0.9215139285400156,1.9555110839843906,27.348114970348515,-29.833651645602988,1.3224225894286903,4,0.8090896606445312,-1.7136383056640625,0.5727252960205078,4.531816482543945,1.8272705078125,4,0.03948511805163846,-1.0999997377400006,62.063636779785156,2.8204911638916537,63.3636360168457,-1.2652999182177462,63.0,0.03948511805163846
2918,2011-04-18,62.23636245727539,63.75454330444336,61.90908813476562,63.40908813476562,99451.0,-0.009835138097833984,-1.019899417338706,-1.7432351206677448,45.39710805100394,59.543384888479025,1.5917256410274803,0.9404161533484583,0.8423531721426514,4.735259747889927,9.378719627243424,1.8454551696777415,2.150091008038544,-1.0722736358642564,-3.5800070306610223,1.4354597589325166,-2.326140333262643,0.18159306153413013,2.3452532111816566,17.224950509362372,-36.4901395422627,1.2538666973983854,4,1.4045448303222656,-1.0954551696777344,1.190908432006836,5.149999618530273,2.881816864013672,0,0.054776529585950584,-1.9400114136090347,62.85454559326172,-1.0999997377400006,62.063636779785156,2.8204911638916537,63.3636360168457,0.054776529585950584
2919,2011-04-19,64.00908660888672,64.30000305175781,62.43636322021485,62.43636322021485,140899.0,0.02848373654273706,-1.3699524594935604,-1.3410837835815819,50.6927273883808,56.494722745492496,-0.374274752671667,-0.6191863648072413,-0.9463294707117456,2.9625645321262937,8.584269753193768,2.063640594482422,1.8586431004024178,0.5449962615966797,-1.7064239753479455,2.796416498541305,-0.5807138568756329,1.6707063800689923,0.3052763062011792,87.83242177278852,36.909268114381014,1.1257101184723137,4,-0.43181610107421875,-2.8681793212890625,-1.3749961853027344,3.013639450073242,1.9727325439453125,1,0.024002362869479876,-1.019899417338706,62.23636245727539,-1.9400114136090347,62.85454559326172,-1.0999997377400006,62.063636779785156,0.024002362869479876
2920,2011-04-20,65.76363372802734,66.02727508544922,64.31818389892578,64.31818389892578,190009.0,0.027410906983587946,-1.3647879741156352,0.9190744154458177,60.45993513368131,55.26866057638049,-2.1751411020388147,-2.081655673474714,-2.745133001445353,1.2361033840208933,8.120211431500449,2.0181884765625,1.490981574693194,2.0463617324829073,-0.02819246110382778,4.120915926069642,1.0090846356895469,3.083638829276275,-3.854545593261726,93.59812071236563,40.99237513079761,1.037277096793366,4,-1.7954521179199219,-3.9772701263427734,-4.509090423583984,0.031818389892578125,0.14545440673826704,2,-0.007464699468233915,-1.3699524594935604,64.00908660888672,-1.019899417338706,62.23636245727539,-1.9400114136090347,62.85454559326172,-0.007464699468233915
2921,2011-04-21,66.18181610107422,66.30908966064453,65.16363525390625,66.30908966064453,147835.0,0.00635886962658283,16.999880110298527,-0.08805117756969882,55.76762757228724,53.72657607809882,-2.512669696061309,-2.352681707048262,-3.1845754175777756,0.851626911158931,8.863018257575664,1.1454544067382812,1.05256029466603,2.294544219970703,-0.00254028059825373,4.59162872053966,1.1460019696862247,3.4430864702551816,-4.190364227294928,97.10742010379441,46.97414396147255,1.1485422502844775,4,-2.0727272033691406,-4.254545211791992,-4.934091567993164,-0.3863639831542969,0.8818206787109375,3,-0.03145603656106555,-1.3647879741156352,65.76363372802734,-1.3699524594935604,64.00908660888672,-1.019899417338706,62.23636245727539,-0.03145603656106555
2922,2011-04-26,66.69091033935547,67.05454254150389,66.30908966064453,66.36363220214844,140836.0,0.007692358237854302,-2.4166622956551493,-2.5714542620788876,57.050780061268725,53.06308192997415,-3.047201563927075,-2.6745590411554474,-3.722640466461179,0.3265593061955201,9.924437360301292,0.8727264404296733,0.752333751413147,2.597729301452631,0.07006235175434483,5.12539625115091,1.333895826603495,3.861562776301774,-4.526752954101568,92.93294287726609,46.438228043841555,1.2638334748491402,4,-2.2090950012207173,-3.5500030517578196,-5.7318220138549805,-0.8954582214355469,0.8272705078125,1,-0.028353298492640344,16.999880110298527,66.18181610107422,-1.3647879741156352,65.76363372802734,-1.3699524594935604,64.00908660888672,-0.028353298492640344
2923,2011-04-27,67.6727294921875,70.0,67.54545593261719,70.0,345528.0,0.014721933586392177,1.1093758195646473,-7.110986782292468,61.032188410163705,53.08239459937377,-3.7826331486270774,-3.5090837012076435,-4.797938463257935,-0.7121361123295742,11.142146225356258,3.3090896606445312,0.6046832536618325,3.3718210220336857,0.3993949639609724,6.344247080106399,1.8856079929973362,4.858034051070042,-5.2151489975586,69.2308002675056,26.222295578108003,1.486213029036355,4,-1.7181854248046875,-2.504547119140625,-6.713641166687012,-1.8772773742675781,-1.8090972900390625,2,-0.0441967305524239,-2.4166622956551493,66.69091033935547,16.999880110298527,66.18181610107422,-1.3647879741156352,65.76363372802734,-0.0441967305524239
2924,2011-04-28,67.29090881347656,68.22727203369139,66.47272491455078,68.18181610107422,126069.0,-0.005642164599774513,2.5740739301728164,0.38281209021767637,61.07784957746224,53.948968049692894,-3.0487459856533405,-2.953638728661687,-4.4655523502855345,-0.36415155531216215,12.131247015607242,1.7545471191406108,0.4217425270542208,2.7836366653442326,-0.42039850493290487,5.987671835621363,1.1816190802056639,4.385654250482801,-4.229934758417976,52.319977656241825,11.525183890460347,1.6020175851385656,4,-1.33636474609375,-2.1227264404296875,-6.331820487976074,-1.4954566955566406,-1.33636474609375,3,-0.032288603772763436,1.1093758195646473,67.6727294921875,-2.4166622956551493,66.69091033935547,16.999880110298527,66.18181610107422,-0.032288603772763436
2925,2011-04-29,67.47272491455078,67.69091033935547,66.64545440673828,67.24545288085939,114050.0,0.002701941529400287,2.1506581594527794,-0.2551017786645726,64.90681772867481,55.88914163349537,-2.8903410722643486,-3.0045356721338123,-4.707432278017535,-0.6208950177367853,12.950021436828196,1.0454559326171875,0.3997801986462264,2.784543800354001,-0.6635996694034247,6.232687270111434,1.060472065475281,4.508615535232714,-3.8566287838968805,47.74432413331819,2.9280543209206797,1.7240717348787162,4,-1.5181808471679688,-2.3045425415039062,-6.513636589050293,-1.6772727966308594,-1.9363632202148438,4,-0.022096421385187415,2.5740739301728164,67.29090881347656,1.1093758195646473,67.6727294921875,-2.4166622956551493,66.69091033935547,-0.022096421385187415
2926,2011-05-02,68.6727294921875,68.86363220214844,67.73636627197266,67.73636627197266,120156.0,0.01778503208750548,-1.4077535422998264,4.12001074222054,65.98947075282791,58.04161163063897,-3.413188483754709,-3.9774404409885875,-5.895301395093753,-1.9190762622621378,13.60012060474119,1.3909072875976562,0.48895838216455445,3.710911941528323,-0.0904853258107039,7.51230920886735,1.8102133078588167,5.611610575197837,-4.545921051985914,64.03948116376415,20.59184879136629,1.9006986336695133,5,-2.7181854248046875,-3.263639450073242,-8.19545841217041,-2.877277374267578,-3.4818191528320312,0,-0.04024365097846139,2.1506581594527794,67.47272491455078,2.5740739301728164,67.29090881347656,1.1093758195646473,67.6727294921875,-0.04024365097846139
2927,2011-05-03,67.58181762695311,68.63636016845703,67.49090576171875,68.35454559326172,136088.0,-0.015885663396537852,-1.39998401470647,-0.8252438259282647,66.84449186449712,60.42465427658264,-1.767014880271958,-2.821398577201748,-4.7909060898492015,-0.893618413064857,13.965730729869929,1.18182373046875,0.6545457212027088,2.4868183135986186,-1.4907027170088583,6.464339344206088,0.49805779829488017,4.475578828902357,-2.985153861967646,31.443329072279607,-16.141996643717274,1.9887605153037362,5,-1.363636016845689,-1.7954540252685405,-6.736364364624009,-1.786365509033189,-3.3454513549804545,1,-0.0076674594641457094,-1.4077535422998264,68.6727294921875,2.1506581594527794,67.47272491455078,2.5740739301728164,67.29090881347656,-0.0076674594641457094
2928,2011-05-04,66.59999847412111,67.96363830566406,66.54545593261719,67.58181762695311,129773.0,-0.014527859523571496,-1.6000125885570018,1.270588351450825,64.58024466287021,61.96771175152591,-0.11300327856159242,-1.8144701335773306,-3.792373699619432,0.04264632820311931,14.095861477032013,1.418182373046875,0.9926588931280946,1.429999160766613,-2.6040844915167014,5.46408281304992,-0.5870426653750371,3.44704098690827,-1.5710678103344833,5.3232327422536345,-45.344142452268514,2.017041826141655,5,0.5590934753417827,-0.6454544067382955,-5.863636970520034,-0.8772735595703267,-1.8909072875976705,2,0.013786522433685056,-1.39998401470647,67.58181762695311,-1.4077535422998264,68.6727294921875,2.1506581594527794,67.47272491455078,0.013786522433685056
2929,2011-05-05,66.56363677978516,67.52727508544922,65.55454254150389,66.69091033935547,205052.0,-0.0005459713989345305,1.191921332598668,0.12963034913629357,63.31315344848765,62.28473600872662,0.3618846912314666,-1.7436394170503604,-3.7297053514668903,0.023199305423673877,13.911091004536527,1.9727325439453267,1.3172635691581007,1.3150009155273494,-2.7654318165434404,5.395433647598139,-0.7252154505080455,3.3552172815627443,-1.137020569101466,30.49461760684697,-20.67547953961176,2.0402163660353954,5,1.0181808471679688,-0.6090927124023438,-5.4340925216674805,-1.2318191528320312,-2.8727264404296875,3,-0.010516321095143444,-1.6000125885570018,66.59999847412111,-1.39998401470647,67.58181762695311,-1.4077535422998264,68.6727294921875,-0.010516321095143444
2930,2011-05-06,67.52727508544922,67.94545745849611,65.92726898193361,66.59091186523439,106747.0,0.014476947959620956,1.2769296980912461,-7.357091475842114,73.38519593955175,64.24224360508934,-0.3634977885766659,-2.610574607052655,-4.63566117299149,-0.9748081346691606,13.873077681264439,2.0181884765625,1.7698551659274813,2.132275390624997,-2.058697173377226,6.32324795462722,0.03678910862389273,4.227761672626109,-1.9727325439453267,59.61556640206229,2.2933018765544446,2.09548628200111,5,0.24999618530273438,-1.5727310180664062,-6.397730827331543,-2.2545509338378906,-4.3818206787109375,4,-0.023290307747147576,1.191921332598668,66.56363677978516,-1.6000125885570018,66.59999847412111,-1.39998401470647,67.58181762695311,-0.023290307747147576
2931,2011-05-09,67.16363525390625,67.96363830566406,66.49090576171875,67.27272796630861,60391.0,-0.005385080785250351,-1.0249985575737866,-0.11650683201474835,69.14374595806008,65.58590648251061,0.17216420140375988,-2.1042235679211956,-4.1792758018353595,-0.6684678316330661,14.271985017266012,1.4727325439453125,2.0543163592862044,1.6095447540283203,-2.597091287040058,5.816180795096699,-0.49377326650586895,3.7128627745625096,-1.609092712402358,52.21245729563818,-8.533630570367052,2.1033180205341893,5,0.6136360168457031,-1.2090911865234375,-5.613636016845703,-1.8909111022949219,-3.881816864013672,0,-0.024228491406377062,1.2769296980912461,67.52727508544922,1.191921332598668,66.56363677978516,-1.6000125885570018,66.59999847412111,-0.024228491406377062
2932,2011-05-10,67.65454864501953,68.38182067871094,66.86363220214844,66.88182067871094,130523.0,0.007309214119477492,-2.75276046430491,-7.0832226029783065,74.34638130953772,67.0652612491077,-0.18738794510483103,-2.4991657046633122,-4.630492848310048,-1.2144078299631076,14.768682601976495,1.5181884765625,2.0919362722478922,1.9581851959228516,-2.333963169149513,6.250333560995223,-0.18788898661333064,4.104259378459034,-1.7443695068359517,74.27660108425522,7.69386178598694,2.1460741825361844,5,-0.4454612731933594,-1.7000045776367188,-5.709095001220703,-2.381824493408203,-5.018184661865234,1,-0.03641496920762366,-1.0249985575737866,67.16363525390625,1.2769296980912461,67.52727508544922,1.191921332598668,66.56363677978516,-0.03641496920762366
2933,2011-05-11,67.58181762695311,68.09999847412111,67.05454254150389,67.99090576171875,105868.0,-0.0010750351531874092,2.333333333333273,-0.5294076992190384,68.94885708389467,67.93981763871132,-0.1440582046207055,-2.2239930864377158,-4.561759907716606,-1.1944916064033748,15.737587831807204,1.045455932617216,2.189039627371372,1.684545135498027,-2.5632079321291172,5.932298203125171,-0.43933139831554513,3.808421669311599,-1.3444528198242125,71.70412626795475,7.486733569138181,2.123876533813573,5,-0.3727302551269389,-1.6272735595702983,-5.511363983154283,-4.663639068603501,-5.2363624572753835,2,-0.049502239987789465,-2.75276046430491,67.65454864501953,-1.0249985575737866,67.16363525390625,1.2769296980912461,67.52727508544922,-0.049502239987789465
2934,2011-05-12,67.30908966064453,67.64545440673828,66.36363220214844,66.90908813476561,77947.0,-0.004035522806060343,1.3898296646634187,-0.977788138754197,59.72537760579204,67.36410206950212,0.14697602539543198,-1.6989949809484273,-4.303315171928077,-0.9761199280646053,16.88956631397989,1.2818222045898438,2.230510222906247,1.1963626861572294,-2.8657033225603072,5.258428694874766,-0.834670318201546,3.227395690516005,2.6909103393554688,56.296254852776826,-4.030982630618688,2.0310330043587688,5,-0.10000228881835938,-1.3545455932617188,-5.238636016845703,-4.390911102294922,-4.945453643798828,3,-0.038627746820371955,2.333333333333273,67.58181762695311,-2.75276046430491,67.65454864501953,-1.0249985575737866,67.16363525390625,-0.038627746820371955
2935,2011-05-13,66.86363220214844,67.72727203369139,66.69091033935547,67.54545593261719,52364.0,-0.006618087701705355,-1.017705687506471,-1.7045528238188183,54.27591255544231,66.06259560312594,0.5553484103696888,-1.030728184104163,-3.799068525527005,-0.5874351050629798,17.663363637746855,1.0363616943359233,2.119678686622393,0.5759054183959904,-3.2840281816269226,4.4358390184189105,-1.354061381615466,2.505872218407447,3.0636404418945347,24.77469303816609,-29.623647501792583,1.9299668000114596,5,0.23181915283203125,-0.909088134765625,-4.63863468170166,-4.090908050537109,-5.063632965087891,4,-0.04745063584342679,1.3898296646634187,67.30908966064453,2.333333333333273,67.58181762695311,-2.75276046430491,67.65454864501953,-0.04745063584342679
2936,2011-05-16,67.27272796630861,67.53636169433594,66.44545745849611,66.50908660888672,94444.0,0.0061183598719758425,-1.4489946219984704,-1.1199982096500074,53.69513265846052,64.6015556913441,-0.08182695667329654,-1.085201296733615,-4.147219246172142,-1.0636940531197894,18.29466216774834,1.0909042358398295,2.0417047205855,0.7245466232299975,-2.60130821907282,4.050401465532808,-0.9383807979214112,2.387474044381406,2.5832718688964746,45.04513699873052,-4.293819431429206,1.6629274211514062,5,-0.3045463562011861,-1.3181838989257955,-4.965910911560073,-4.754547119140639,-4.018184661865249,0,-0.06135136309081057,-1.017705687506471,66.86363220214844,1.3898296646634187,67.30908966064453,2.333333333333273,67.58181762695311,-0.06135136309081057
2937,2011-05-17,65.33636474609375,67.09091186523439,65.23636627197266,66.97272491455078,122829.0,-0.02878377730102788,-1.0198093022289774,-2.1428385884985413,36.76625652975082,61.51111256544195,1.6790974482721595,1.1031879036195278,-2.1137128938215852,0.7931287662828481,18.64301764030931,2.0363616943359517,1.8459681369492387,-1.3359075546264592,-4.239944949244418,1.5681298399914994,-2.7879262519354455,0.1161111426825272,4.4497877364502045,3.4920152820627415,-41.54080782129728,1.452018697308981,5,1.4727287292480469,0.6181793212890625,-2.7681846618652344,-2.8181838989257812,-1.7909126281738281,1,-0.03144567905155771,-1.4489946219984704,67.27272796630861,-1.017705687506471,66.86363220214844,1.3898296646634187,67.30908966064453,-0.03144567905155771
2938,2011-05-18,65.64545440673828,65.98181915283203,64.59091186523439,65.64545440673828,137580.0,0.004730744690888411,3.1351161313735743,-0.0,40.602311676292146,58.98768570186468,1.3637826993255544,1.1200179504310483,-2.314789632117993,0.40345634041116796,19.430403104312617,1.390907287597642,1.5245480703613907,-1.197272491455081,-3.2926192710246056,0.8980742881144437,-2.2449458812398433,-0.14959910167031865,3.958706627382824,33.62313270362364,-10.054669434212784,1.047673389784764,5,0.840911865234375,0.30908966064453125,-3.0272741317749023,-3.1272735595703125,-3.9727287292480398,2,-0.045838519220839036,-1.0198093022289774,65.33636474609375,-1.4489946219984704,67.27272796630861,-1.017705687506471,66.86363220214844,-0.045838519220839036
2939,2011-05-19,65.54545593261719,66.09091186523439,64.72727203369139,65.0,98034.0,-0.0015233114771588951,-1.499999999999987,100.0,38.88894264815202,55.15476866948693,1.4574276818340621,1.4134892750154506,-2.0922319038339054,0.43482683119529497,20.518682278681208,1.3636398315429972,1.2501202098790571,-1.3740894317626982,-3.1146364864555096,0.3664576229301133,-2.2443629591090968,-0.5038159044162995,3.7579101513707087,30.434772032333452,-12.202835333473619,0.8702735273464025,5,0.9409103393554688,0.409088134765625,-2.838639259338379,-3.1136398315429688,-2.6090927124023366,3,-0.04882109243742483,3.1351161313735743,65.64545440673828,-1.0198093022289774,65.33636474609375,-1.4489946219984704,67.27272796630861,-0.04882109243742483
2940,2011-05-20,65.27272796630861,66.10909271240234,65.09091186523439,65.23636627197266,68099.0,-0.00416089814965892,-5.222258485640141,0.06666293674996311,28.05169348364646,50.58898506121874,1.538506513913589,1.7365899912944371,-1.7292387082169611,0.6396924832874191,20.482546272762146,1.0181808471679545,1.0543504734188645,-1.6222721099853317,-3.4434325638423076,0.19888834387164422,-2.5328523369138196,-0.7116918830568437,3.74789086455408,23.148114571083813,-16.0890402063272,0.9105802269284891,5,1.2136383056640483,0.6818161010742045,-2.6590929031372212,-2.9590950012207173,-2.445457458496108,4,-0.04456826059061714,-1.499999999999987,65.54545593261719,3.1351161313735743,65.64545440673828,-1.0198093022289774,65.33636474609375,-0.04456826059061714
2941,2011-05-23,64.09999847412111,65.31818389892578,63.81818008422852,65.21817779541016,63102.0,-0.017966607628117193,1.2758510921529254,-30.751573646651458,27.75847296964068,45.41255080123018,2.4931376359353834,2.8937207043185253,-0.48475079756487105,1.7287774742029995,20.572043861991514,1.5000038146972585,0.8463943712699802,-2.690910720825187,-4.883754343820755,-0.4980670978296189,-3.7873325323229636,-1.59448890932741,4.65483793880388,8.611105606887499,-30.306060076195728,1.0964218114977813,5,1.859090805053711,1.8545455932617045,-1.6545448303222798,-1.7863655090332173,-0.763633728027358,0,-0.03588142420922413,-5.222258485640141,65.27272796630861,-1.499999999999987,65.54545593261719,3.1351161313735743,65.64545440673828,-0.03588142420922413
2942,2011-05-24,64.80000305175781,65.3272705078125,64.18181610107422,64.18181610107422,109058.0,0.010920508491420788,-2.7058511360410726,-0.5528513530110194,38.07235786414769,41.981828665702736,1.5037708906910723,2.155293668210561,-1.0632325275397108,0.94283371728595,20.232666641289935,1.227272033691392,0.4228224265445135,-1.8963607788085994,-4.263486771816957,0.4707652141997585,-3.0799237753127784,-0.7127977823044205,3.559900854871458,42.85728558369075,-0.29651036989909585,1.1835629965041776,5,0.9727230072021484,1.154541015625,-2.3977317810058594,-2.486370086669922,-0.35454559326170454,1,-0.02384968633535478,1.2758510921529254,64.09999847412111,-5.222258485640141,65.27272796630861,-1.499999999999987,65.54545593261719,-0.02384968633535478
2943,2011-05-25,64.68181610107422,65.27272796630861,64.36363220214844,64.50908660888672,67377.0,-0.0018238726098391833,-2.9215731446438,0.27941303516111915,37.66391991405645,39.53055558884323,1.304515870536477,2.1480517636103684,-0.8135983513602554,0.9672800910172725,18.541793544257303,0.9090957641601705,0.06973739645209776,-1.8650020599365291,-4.347506757371519,0.6175026374984611,-3.1062544086540242,-0.623749711219034,3.3147498997629867,37.69833935282531,-6.765250149486143,1.2412523487174931,5,1.0909099578857422,1.2727279663085938,-2.2795448303222656,-2.368183135986328,1.0,2,-0.017568523143793202,-2.7058511360410726,64.80000305175781,1.2758510921529254,64.09999847412111,-5.222258485640141,65.27272796630861,-0.017568523143793202
2944,2011-05-26,65.11817932128906,65.3272705078125,64.48181915283203,65.00908660888672,64432.0,0.006746304394622538,2.2068701075082116,0.6315812720848056,33.03460614754759,37.17041043241049,0.5863502908207323,1.6238212546783188,-1.071461967665158,0.43252037703879864,17.585659041292327,0.8454513549804688,-0.40561258298694725,-1.3200023651123018,-3.855009510693435,1.2150047804688384,-2.5875059379028755,-0.05249879232172816,2.5441158062194518,56.745910824928394,13.612400746660228,1.2675035727905692,5,0.5590915679931641,1.1000022888183594,-2.7272720336914062,-2.804546356201172,1.7818222045898295,3,-0.05291077975013958,-2.9215731446438,64.68181610107422,-2.7058511360410726,64.80000305175781,1.2758510921529254,64.09999847412111,-0.05291077975013958
2945,2011-05-27,65.98181915283203,66.13636016845703,65.24545288085939,65.54545593261719,111666.0,0.013262653233620414,1.390268865076159,3.9999300650395133,42.224923731442324,35.89594277385291,-0.4643616878397836,0.6774950809851816,-1.703028471520554,-0.5218639790555812,16.327684306817524,1.0181808471679688,-0.7690999594481553,-0.3818172454834041,-2.8760880662716772,2.112453575304862,-1.6289526558775407,0.8653181649107324,1.3729467712140888,93.33351982978357,49.2272846108489,1.2471354103941337,5,-0.5272731781005717,0.9272708892822266,-3.622730255126953,-3.6681861877441406,0.6727294921875,4,-0.04615598617496541,2.2068701075082116,65.11817932128906,-2.9215731446438,64.68181610107422,-2.7058511360410726,64.80000305175781,-0.04615598617496541
2946,2011-05-30,65.90908813476561,66.34545135498047,65.56363677978516,66.34545135498047,29163.0,-0.0011022887668186154,2.5833202202989773,-1.0000000000000326,37.84810785487473,36.01614847664445,-0.6765515927647101,0.5613456568409418,-1.440003668713885,-0.5393346823994278,14.453362488442501,0.7818145751953125,-1.011275866825713,-0.31636619567872515,-2.5662506575275046,1.9335182661700472,-1.4413084266031149,0.8085760352456646,1.1627509220950998,79.83194166266966,37.908613321866845,1.124942230924387,5,-0.8272724151611186,1.000001907348647,-3.0318155288696147,-3.59545516967772,1.6818237304687784,0,-0.046758614239233,1.390268865076159,65.98181915283203,2.2068701075082116,65.11817932128906,-2.9215731446438,64.68181610107422,-0.046758614239233
2947,2011-05-31,67.06363677978516,67.45454406738281,66.01818084716797,66.09999847412111,163243.0,0.017517290523862528,-1.5483844769007946,-2.2083398898504067,46.86470292253514,36.71196972622701,-1.743687645141165,-0.6682771800857523,-2.412123326819639,-1.775238856692198,12.832349797051211,1.5454559326172017,-1.1542800807634421,0.8640914916992131,-1.3313012098787596,3.0594841932771857,-0.23360485908978035,1.9617878424882065,-3.2454566955566335,87.3530108705311,47.1644860533836,1.0976963507889892,5,-1.4272747039794922,-0.15454673767089844,-4.045456886291504,-4.750003814697266,0.23636627197265625,1,-0.055578137611751344,2.5833202202989773,65.90908813476561,1.390268865076159,65.98181915283203,2.2068701075082116,65.11817932128906,-0.055578137611751344
2948,2011-06-01,67.51818084716797,68.30000305175781,66.84545135498047,67.27272796630861,190139.0,0.006777802236931807,-1.6446247745873215,0.2547147403923694,51.23788806521608,38.08407477256746,-2.128481827189887,-1.107277024574202,-2.7212075827974473,-2.3101921280442355,12.056608202911011,1.4545516967773438,-1.323426761882331,1.2727264404296932,-0.995130991835623,3.5405838726950165,0.13879772429703507,2.4066551565623513,-3.627273483276362,79.52371532419369,39.663646051303246,1.1339287161326603,6,-1.4590892791748047,-0.6090908050537109,-3.706819534301772,-5.204547882080078,0.4545440673828125,2,-0.045509570164918745,-1.5483844769007946,67.06363677978516,2.5833202202989773,65.90908813476561,1.390268865076159,65.98181915283203,-0.045509570164918745
2949,2011-06-02,65.86363220214844,67.37272644042969,65.8272705078125,67.37272644042969,104744.0,-0.024505231394855165,1.0481900910010111,-6.148203406689403,44.8211062678396,39.947342859700036,-0.4738878835591862,0.5187360027622958,-0.9286340002971656,-0.7776987543971075,11.648992860669368,1.6909103393554688,-1.210820487008803,-0.34682197570801065,-2.615609743152362,1.9219657917363477,-1.4812158594301934,0.7875719080141721,-1.7963610107421886,20.237982246244314,-20.640891773272507,1.1343938837221785,6,0.19545936584472656,0.47727394104003906,-0.30226898193359375,-2.409088134765625,1.5,3,-0.0027604930823764695,-1.6446247745873215,67.51818084716797,-1.5483844769007946,67.06363677978516,2.5833202202989773,65.90908813476561,-0.0027604930823764695
2950,2011-06-03,65.95454406738281,66.75454711914061,65.54545593261719,65.63636016845703,90574.0,0.0013803044593008185,-3.8364385442892543,-0.2108442871587462,42.94061070211861,41.63424705219759,-0.5117267319020158,0.3203840738200938,-0.8711711402069113,-1.009811100266873,10.933514654837238,1.2090911865234233,-1.1577612697812754,-0.17727355957030966,-2.361327671311244,2.0067805521706177,-1.2693006154407698,0.9147534963001505,-1.7179636015625022,14.851375455623137,-24.447095200887084,1.092027055870464,6,0.2863655090332031,0.38636207580566406,-0.39318084716796875,-2.5,0.01818084716796875,4,0.014334985888616592,1.0481900910010111,65.86363220214844,-1.6446247745873215,67.51818084716797,-1.5483844769007946,67.06363677978516,0.014334985888616592
2951,2011-06-06,65.53636169433594,66.20909118652344,64.90908813476561,65.84545135498047,111367.0,-0.006340463404911678,1.5087640515610665,-0.971418295168445,51.279046165496304,43.101656863458544,0.14709969915007548,0.6433914364629345,-0.3735276645303145,-0.726968939196766,10.204727759227433,1.3000030517578267,-1.0876137147140241,-0.514092254638669,-2.657157345126592,1.628972835849254,-1.5856247998826234,0.5574402906052853,-1.1372443250781288,18.498652278976344,-24.2827754170197,1.0715325452439612,6,0.7954559326171875,0.8045444488525391,0.02500152587890625,-2.081817626953125,0.590911865234375,0,0.017062084646976006,-3.8364385442892543,65.95454406738281,1.0481900910010111,65.86363220214844,-1.6446247745873215,67.51818084716797,0.017062084646976006
2952,2011-06-07,65.19091033935547,66.08181762695311,65.15454864501953,65.54545593261719,86717.0,-0.0052711402654860295,-3.3404460475331015,1.1470639054130773,47.106498794576865,44.15083229462747,0.6189184692986487,0.8377622348806426,0.05574959912888744,-0.5090636241544928,9.218135530453795,0.9272689819335795,-0.9091021902370642,-0.7363616943359403,-2.771716449537294,1.2989930608654205,-1.7540390719366172,0.28131568326473655,-0.6357575427976627,8.311096311429688,-34.157005375170826,1.0176773776006802,6,1.2000007629394531,1.0363597869873047,0.4909067153930664,-1.7363662719726562,1.563636779785142,1,0.03681497180182869,1.5087640515610665,65.53636169433594,-3.8364385442892543,65.95454406738281,1.0481900910010111,65.86363220214844,0.03681497180182869
2953,2011-06-08,64.23636627197266,65.44545745849611,64.19999694824219,65.04545593261719,80438.0,-0.014642287742476223,-1.8247233589715073,2.282046867939145,42.48436953853675,45.20080600473738,1.6803357752972943,1.6114422320529798,1.05427653840556,0.33591051547176676,8.41545770096957,1.2454605102539205,-0.6479821358568785,-1.5236331939697294,-3.536210310589823,0.488943922650364,-2.529921752279776,-0.5173446356596827,4.063636779785156,1.146310261244277,-41.07408828021294,1.006288558310045,6,2.0136337280273438,1.8636341094970703,1.7659063339233398,-0.7818222045898438,1.854545593261733,2,0.04769318312330917,-3.3404460475331015,65.19091033935547,1.5087640515610665,65.53636169433594,-3.8364385442892543,65.95454406738281,0.04769318312330917
2954,2011-06-09,64.70909118652344,65.14545440673828,63.9000015258789,64.10909271240234,88660.0,0.007359147815884981,-1.44642763478324,-0.7415722920536733,46.836739499972104,45.713229979018465,1.277859777386368,0.9844162318366898,0.6433642449585193,-0.24765091479227408,8.185062480401482,1.245452880859382,-0.5187988734565891,-0.9209083557128963,-2.846166767146798,1.0043500557210052,-1.883537561429847,0.041720850004054455,3.508911743164063,28.343903931835328,-15.616128051627811,0.9626292057169505,6,1.3909111022949219,1.390909194946289,1.847726821899414,-1.254547119140625,0.9363632202148438,3,0.050435474647912315,-1.8247233589715073,64.23636627197266,-3.3404460475331015,65.19091033935547,1.5087640515610665,65.53636169433594,0.050435474647912315
2955,2011-06-10,63.69091033935547,64.63636016845703,63.6363639831543,64.45454406738281,91517.0,-0.015734741880906178,-1.2916601101494887,-1.2727261167554647,47.66357176346728,46.80383707997319,2.164523539490631,1.847436516565125,1.6905272921662515,0.7046133483841572,7.954522934820283,1.0727272033691406,-0.3920158260097679,-1.7804531097412166,-3.7983391303333605,0.23743291085092721,-2.7893961200372814,-0.7715100994451518,4.354372534179689,2.1201764466026614,-44.39818673271319,1.0089430102960701,6,2.277273178100586,2.3181819915771484,3.0772705078125,-0.23636627197265625,0.5,4,0.05766477262177783,-1.44642763478324,64.70909118652344,-1.8247233589715073,64.23636627197266,-3.3404460475331015,65.19091033935547,0.05766477262177783
2956,2011-06-13,63.14545440673828,63.9000015258789,63.04545211791992,63.68181610107422,52538.0,-0.008564109536367326,-1.320990084648281,0.7023808334415682,40.38054649443191,46.083375254628386,2.5442911435223436,2.179581857042521,2.280325894007433,1.2258906532140514,8.04334595620093,0.8545494079589773,-0.27323613058776175,-2.1195453643798885,-4.204810631370535,-0.034280097389242314,-3.1621779978752187,-1.0769127308845583,4.6352933333740225,3.293486522648624,-41.88327302973692,1.0426326334953235,6,2.527273178100586,2.5681819915771484,3.7204532623291016,0.30908966064453125,0.4545440673828125,0,0.04477393558056009,-1.2916601101494887,63.69091033935547,-1.44642763478324,64.70909118652344,-1.8247233589715073,64.23636627197266,0.04477393558056009
2957,2011-06-14,63.28181838989258,63.55454635620117,63.272727966308594,63.47272872924805,107824.0,0.002159521765033645,-1.6956505874625993,0.3559358197490825,41.8776588422398,45.0433497854088,2.0283655651386283,1.983077811140987,2.1354127880760956,1.0297517495889394,9.04540117065904,0.4090919494628906,-0.29476529348886515,-1.8804540634155273,-4.145587067752828,0.38467894092176635,-3.0130205655841706,-0.747887561246884,4.120105700444341,9.848572750088554,-34.7757086680291,1.1325665021686473,6,1.9272708892822266,2.4318180084228516,3.5840892791748047,0.17272567749023438,1.5090904235839844,1,0.04496481362381677,-1.320990084648281,63.14545440673828,-1.2916601101494887,63.69091033935547,-1.44642763478324,64.70909118652344,0.04496481362381677
2958,2011-06-15,62.6363639831543,63.45454406738281,62.5,63.35454559326172,124818.0,-0.010199681727877996,1.0792122811026403,3.761879071254446,35.94235829524308,44.056822232898085,2.1327964828597317,2.5207818264595687,2.758780197925333,1.636328220471853,9.90319292774112,0.9545440673828125,-0.30094962212325527,-2.3754539489746094,-4.891317232661365,0.140409334712146,-3.633385590817994,-1.1175223071312317,4.417042349389263,5.154652554470865,-36.3692138431743,1.2579316418433777,6,1.9909095764160156,2.7636375427246094,3.9454517364501953,0.8181800842285156,2.9090919494628906,2,0.06574748076203596,-1.6956505874625993,63.28181838989258,-1.320990084648281,63.14545440673828,-1.2916601101494887,63.69091033935547,0.06574748076203596
2959,2011-06-16,62.34545516967773,62.8636360168457,61.90908813476562,62.49090957641602,124732.0,-0.0046444077366114556,1.1428669298553764,0.2025315110986191,27.973580802271528,42.39381891069285,2.092185414959765,2.697989941939049,3.0272831649092566,1.8807567860699734,11.006700283616636,0.9545478820800852,-0.49539568963562886,-2.5063627243042035,-5.273773405285517,0.26104795667711755,-3.8900680647948676,-1.1226573838135465,4.252610529611481,16.000128682487112,-18.1865270487578,1.3837053404906594,6,1.713634490966804,2.7590904235839915,4.236360549926765,1.1090888977050852,3.545452117919929,3,0.06007585774076274,1.0792122811026403,62.6363639831543,-1.6956505874625993,63.28181838989258,-1.320990084648281,63.14545440673828,0.06007585774076274
2960,2011-06-17,62.3636360168457,62.727272033691406,60.97272872924805,62.04545211791992,142001.0,0.0002916146352367477,2.356513172298037,-2.1875163912927316,28.381391536304207,39.84963506300483,1.6886463933051772,2.583131139406163,2.999047812558217,1.7962787090766454,12.355253346688837,1.7545433044433594,-0.800860569520097,-2.3427272796630803,-5.315194335226494,0.629739775900326,-3.828960807444787,-0.8564937518813736,3.6717523747006737,47.5154652206833,18.313521187809386,1.4862335277817043,6,1.1636371612548757,2.2727298736572266,4.218179702758789,1.0909080505371094,3.809093475341797,4,0.052623910334639534,1.1428669298553764,62.34545516967773,1.0792122811026403,62.6363639831543,-1.6956505874625993,63.28181838989258,0.052623910334639534
2961,2011-06-20,61.79999923706055,62.25454330444336,61.01818084716797,61.09090805053711,118706.0,-0.009037907597833184,-1.8936137919951432,2.22855772689126,15.412169489095291,36.32804291795132,1.862393892566736,3.125888809639264,3.565802092603434,2.2925707608131916,12.926255541094037,1.3454551696777344,-0.951065643912699,-2.7913640975952205,-6.028766753937774,0.44603855874733256,-4.410065425766504,-1.172662769423944,3.526616801764064,32.042174442382475,9.774765128063514,1.6187013281712774,6,1.4090938568115305,2.836366653442383,4.724998474121094,1.6545448303222656,0.22727203369140625,0,0.03868788239177068,2.356513172298037,62.3636360168457,1.1428669298553764,62.34545516967773,1.0792122811026403,62.6363639831543,0.03868788239177068
2962,2011-06-21,63.25454330444336,63.29090881347656,61.45454406738281,61.45454406738281,116339.0,0.02353631206051121,-1.0404061382743575,2.538459469346474,25.237579763747362,34.41173294297472,0.11654669517353966,1.6333700008260337,2.1046722493695142,0.7791821728311703,13.160275807251253,1.83636474609375,-1.074874612135929,-1.2595470428466768,-4.5493341348775544,2.030240049184208,-2.9044405888621156,0.38534650316876196,1.4625285110405315,91.94135196659047,73.73913983113593,1.644893546015441,6,-0.1954517364501953,1.3818225860595703,3.206819534301758,0.20000076293945312,0.018184661865234375,1,0.005461349519434,-1.8936137919951432,61.79999923706055,2.356513172298037,62.3636360168457,1.1428669298553764,62.34545516967773,0.005461349519434
2963,2011-06-22,63.54545211791992,64.13636016845703,63.20909118652344,63.38181686401367,142224.0,0.004599018478031347,-2.6428731997542223,0.09090851292441174,34.002509278169256,32.985707362774406,-0.31589464263267786,1.3206742408231946,1.8505730731451422,0.4540382758565329,13.137121337103805,0.9272689819335938,-1.2749554448599127,-0.9118200302123967,-4.228552179483671,2.404912119058885,-2.570186104848034,0.7465460444232406,0.6474116654909494,81.32184289188703,60.759097623596226,1.6583660746356401,6,-0.7409076690673828,1.0909137725830078,2.836366653442383,-0.09090805053710938,-0.081817626953125,2,0.01959946233831933,-1.0404061382743575,63.25454330444336,-1.8936137919951432,61.79999923706055,2.356513172298037,62.3636360168457,0.01959946233831933
2964,2011-06-23,61.67272567749024,63.60908889770508,61.44545364379883,63.49090957641602,91350.0,-0.02947066041727897,1.1061965962724762,-11.111199179410667,26.283962892831198,30.610195266037067,1.2078465898278665,3.0799518056830877,3.757277318986489,2.2757763854057345,13.51470313419697,2.16363525390625,-1.4765362654408989,-2.6122737884521356,-6.135929961642667,0.9113823847383955,-4.374101875047394,-0.8504457018568701,2.4636344909667898,22.126374759293,0.8064313584999532,1.761828086595265,6,0.8818187713622976,2.963640213012688,4.547729492187493,1.781818389892571,0.8181838989257812,3,0.06279486130350231,-2.6428731997542223,63.54545211791992,-1.0404061382743575,63.25454330444336,-1.8936137919951432,61.79999923706055,0.06279486130350231
2965,2011-06-24,62.93636322021485,63.83636474609375,62.51818084716797,62.6363639831543,121429.0,0.020489406440906244,-3.9152448348209523,-0.16499939155648635,36.832408965122376,30.215957762780448,-0.1945370002739466,1.6616517225100367,2.5312788398455766,0.9983183439773029,14.560253904864902,2.1636390686035085,-1.5407454845032902,-1.1963634490966726,-4.67419121969386,2.2814643215005077,-2.935277334395259,0.5425504362019211,-1.963634490966804,61.51610203911881,38.19356454695905,1.7389138852985917,6,-0.3818187713623118,1.7000026702880788,3.2840919494628835,0.5181808471679616,-0.799999237060554,4,0.0469449443248704,1.1061965962724762,61.67272567749024,-2.6428731997542223,63.54545211791992,-1.0404061382743575,63.25454330444336,0.0469449443248704
2966,2011-06-27,62.8272705078125,63.51818084716797,62.29090881347656,62.93636322021485,47157.0,-0.0017333812572015717,-1.076925559866497,-0.3636432994672277,37.735826649153616,29.755754185770876,-0.1512284424353183,1.6106006795191234,2.7194282577700477,1.1006543675684526,15.881611955553373,1.2272720336914062,-1.7037994079389733,-1.1513652801513672,-4.570398207397133,2.267667647094399,-2.8608817437742573,0.5581511834715158,-1.797269058227542,51.35135135135135,25.05056550365117,1.709516463622883,6,-0.27272605895996094,1.8090953826904297,3.3931846618652344,0.6272735595703125,-2.5363616943359375,0,0.05324851704259537,-3.9152448348209523,62.93636322021485,1.1061965962724762,61.67272567749024,-2.6428731997542223,63.54545211791992,0.05324851704259537
2967,2011-06-28,63.33636474609375,63.563636779785156,62.727272033691406,62.727272033691406,70431.0,0.00810307744020089,-1.7462641698503163,-5.583257570459109,45.10384993081099,30.773697700833978,-0.7283671795081403,0.8516138575623415,2.2714391666231677,0.5927756321219704,16.807315883951336,0.83636474609375,-1.8016872413064036,-0.4559074401855483,-3.558610417288463,2.6467955369173666,-2.007258928737002,1.0954440483659056,-2.2502360305786127,70.27041203280385,39.10285414487841,1.5513514885514565,6,-0.7818202972412109,1.3000011444091797,2.6204519271850586,0.1181793212890625,-3.3818206787109375,1,-0.02066890767396834,-1.076925559866497,62.8272705078125,-3.9152448348209523,62.93636322021485,1.1061965962724762,61.67272567749024,-0.02066890767396834
2968,2011-06-29,64.44545745849611,64.52727508544922,63.07272720336914,63.07272720336914,52679.0,0.017511152034831,-1.1192042306163685,2.25372956723244,48.65866354678014,33.072040228001605,-1.7364603341753053,-0.5264753591850209,1.2575281505001357,-0.5129945444932673,16.902632515645397,1.4545478820800781,-1.7577826656861646,0.8068214416504063,-1.7805695051072519,3.3942123884080644,-0.48687403172841925,2.100516915029239,-3.3043240223694,97.3451535560316,63.1014486773372,1.2936954733788308,6,-1.6954555511474751,0.19090843200682173,1.4181776046752788,-0.9909133911132955,-6.100002288818381,2,-0.01819724055714511,-1.7462641698503163,63.33636474609375,-1.076925559866497,62.8272705078125,-3.9152448348209523,62.93636322021485,-0.01819724055714511
2969,2011-06-30,65.68181610107422,65.74545288085939,64.36363220214844,64.53636169433594,74206.0,0.019184573922442105,1.171431311781006,0.8344351721397262,59.90948432342606,36.57516164879292,-2.737682891718741,-1.8731931991178996,0.07553129870569819,-1.7388075550527944,17.5046551056596,1.3818206787109517,-1.7057123747508527,2.0522708892822266,-0.5032859274243151,4.607827705988768,0.7744924809289557,3.3300492976354974,-4.405236998974608,98.15788195073216,57.37839333107957,1.2777784083532697,6,-2.2999992370605398,-1.045450210571289,0.18181896209716797,-2.2272720336914062,-6.1727256774902415,3,-0.0337716241995194,-1.1192042306163685,64.44545745849611,-1.7462641698503163,63.33636474609375,-1.076925559866497,62.8272705078125,-0.0337716241995194
2970,2011-07-01,66.90000152587889,67.09091186523439,65.11817932128906,65.68181610107422,165499.0,0.018546768300834904,1.4659062732456967,1.0634953409219456,67.51484495897787,42.3643478121132,-3.6260297778840354,-3.1799534474787094,-1.129579043475033,-2.9632073207663012,18.483495217134855,1.9727325439453267,-1.4962572374965077,3.2231834411620923,0.45999665052443106,5.9863702317997465,1.8415900458432617,4.604776836480923,-5.355289997053696,96.02270379212399,48.41532363900391,1.3815933953188273,7,-2.6318187713622905,-2.2636356353759624,-0.9522752761840678,-3.4454574584960795,-11.40909194946287,4,-0.06590570775633398,1.171431311781006,65.68181610107422,-1.1192042306163685,64.44545745849611,-1.7462641698503163,63.33636474609375,-0.06590570775633398
2971,2011-07-04,66.65454864501953,67.22727203369139,66.62727355957031,67.04545593261719,84421.0,-0.0036689517976230546,-1.693853083734329,-0.3208930920022584,65.5751584132079,46.8463009953866,-2.927387825086875,-3.000258372133189,-0.8871150143801003,-2.7160241107456926,19.445293916719468,0.5999984741210795,-1.1760635794665433,2.921821212768556,-0.038038870718139606,5.881681296255259,1.4418911710252047,4.4017512545119075,-4.666141089281602,87.27281358506971,33.44796144827141,1.479930041743351,7,-2.318185806274414,-2.0181827545166016,-0.4727306365966797,-3.2000045776367188,-8.900005340576172,0,-0.06778509124602461,1.4659062732456967,66.90000152587889,1.171431311781006,65.68181610107422,-1.1192042306163685,64.44545745849611,-0.06778509124602461
2972,2011-07-05,67.59091186523439,68.18181610107422,66.65454864501953,66.65454864501953,228039.0,0.014048001813073974,-2.262126113206932,-2.395358822725801,72.28128382794694,51.099498167584116,-3.5581245518579436,-3.950125470170782,-1.8320602274656181,-3.651726499798393,20.657555685350378,1.5272674560546875,-0.8106908081005884,3.738184356689466,0.36382422232736644,7.112544491051565,2.0510042895084126,5.425364423870512,-5.078617861701112,88.43425417582273,27.27758714016626,1.6871800671810486,7,-2.7772769927978658,-2.9545459747314595,-1.5954589843750142,-3.8181858062744283,-11.281822204589858,1,-0.10800273069718136,-1.693853083734329,66.65454864501953,1.4659062732456967,66.90000152587889,1.171431311781006,65.68181610107422,-0.10800273069718136
2973,2011-07-06,67.30000305175781,67.85454559326172,66.8272705078125,67.71817779541016,134770.0,-0.004303963438999081,1.9736856634901003,-0.4465945849051924,72.2812838279469,56.210311604819196,-2.9934139380297466,-3.602637569172394,-1.5849425431733835,-3.3991468502004736,21.25561959698883,1.0272750854492188,-0.265398838049677,3.294093704223627,-0.4151321039719562,7.0033195124192105,1.4394808001258355,5.148706608321419,-4.107366396519623,76.9049089132533,9.62165660648931,1.854612904097791,7,-2.063640594482422,-2.663637161254883,-1.0272769927978516,-3.5272769927978516,-8.781822204589844,2,-0.10914500224800727,-2.262126113206932,67.59091186523439,-1.693853083734329,66.65454864501953,1.4659062732456967,66.90000152587889,-0.10914500224800727
2974,2011-07-07,67.97272491455078,68.16363525390625,67.19999694824219,67.49090576171875,155644.0,0.00999586675019315,1.2315744838735325,-1.1521957271350642,73.82239159548033,60.32030967485896,-2.9932761531159002,-4.235474725810505,-2.2822322216359936,-4.0817083362894095,21.74997883221603,0.9636383056640625,0.1640622361912989,3.803633880615237,-0.3018383916056706,7.909106152836145,1.7508977445047833,5.856370016725691,-4.181386725812267,93.17506605537945,22.425050260678006,2.0527361361104557,7,-2.7363624572753906,-3.3954524993896484,-1.4886341094970703,-3.359088897705078,-7.736362457275391,3,-0.14163430636296537,1.9736856634901003,67.30000305175781,-2.262126113206932,67.59091186523439,-1.693853083734329,66.65454864501953,-0.14163430636296537
2975,2011-07-08,67.36363220214844,68.15454864501953,66.93636322021484,68.13636016845703,197292.0,-0.008960840001162818,2.011192728027081,-1.6037717923139043,73.53845061352811,64.29837900423391,-1.888754642843054,-3.5174653236150704,-1.7111529436968738,-3.4919031548426602,22.017048281410407,1.2181854248046875,0.4662297637785997,3.0109050750732393,-1.326515440201419,7.348325590347898,0.8421948174359102,5.1796153327105685,-3.0454366639296353,47.36818857757034,-27.109969316500248,2.168710257637331,7,-1.909088134765625,-2.7863597869873047,-1.1636333465576172,-2.1954498291015625,-6.6999969482421875,4,-0.11659914291726614,1.2315744838735325,67.97272491455078,1.9736856634901003,67.30000305175781,-2.262126113206932,67.59091186523439,-0.11659914291726614
2976,2011-07-11,65.97272491455078,67.36363220214844,65.46363830566406,66.81818389892578,110071.0,-0.02064774778509193,-1.039022393253367,1.094122409486291,61.56225954384768,66.12709118346021,-0.0052999346437729855,-2.006774110154268,-0.4138909623302993,-2.099100670802507,21.520040717640878,1.899993896484375,1.0337198723761958,1.4786342620849666,-2.877365639659388,5.834634163829321,-0.6993656887872106,3.656634212957144,-1.190894908789332,18.728966506398113,-51.32852373959682,2.1779999508721786,7,-0.34545326232910156,-1.3954524993896484,0.31818294525146484,-0.8045425415039062,-5.99090576171875,0,-0.1588810429114611,2.011192728027081,67.36363220214844,1.2315744838735325,67.97272491455078,1.9736856634901003,67.30000305175781,-0.1588810429114611
2977,2011-07-12,66.12727355957031,66.12727355957031,63.6363639831543,65.21817779541016,164888.0,0.002342614242775376,4.479971801908406,-1.0752689142362113,61.111123879832036,67.51069788713265,0.3103070945793007,-2.041907958848995,-0.6270510775390221,-2.244013918760672,21.316629025079465,2.4909095764160156,1.4480330050039072,1.4909101486205998,-2.884207138163518,5.86602743540471,-0.696648494771452,3.6784687920126586,2.0545425415039062,55.020108746483174,-13.050197625995509,2.187558643392056,7,-0.2181835174560547,-1.5500011444091797,0.20908832550048828,-0.9590911865234375,-5.1727294921875,1,-0.1266153858223783,-1.039022393253367,65.97272491455078,2.011192728027081,67.36363220214844,1.2315744838735325,67.97272491455078,-0.1266153858223783
2978,2011-07-13,66.75454711914061,66.8272705078125,65.45454406738281,66.08181762695311,94627.0,0.009485852444910181,2.355576277508276,0.7399984893879503,74.49606476143813,69.13142904691176,0.050314685414448945,-2.4715565720987485,-1.2752037668964675,-2.850794010178376,20.450046851868084,1.3727264404296875,1.909587214454774,1.9122745513915902,-2.4541421763321978,6.278691279115378,-0.2709338124703038,4.095482915253484,1.3363599395752033,68.87555327490685,-4.799544240860186,2.1832083638618935,7,-0.845457077026353,-2.177274703979478,-0.44545650482176313,-1.345457077026353,-8.963638305664048,2,-0.1564755946865085,4.479971801908406,66.12727355957031,-1.039022393253367,65.97272491455078,2.011192728027081,67.36363220214844,-0.1564755946865085
2979,2011-07-14,66.09091186523439,66.63636016845703,65.90908813476561,66.57272338867189,66972.0,-0.009941423956060902,1.3880802665532557,-0.7162039557249138,66.13955006163496,68.97861850276256,0.869522395033627,-1.594694673169741,-0.639417399402376,-2.165526108575129,19.195461852272977,0.845458984375,2.2643539079842725,1.0613664627075394,-3.1734555275535,5.296188452968579,-1.0560445324229732,3.178777457838059,1.910904331970201,54.3259752704925,-20.024326637597007,2.1174109951305193,7,-0.1818218231201314,-1.5136394500732564,0.08408832550047407,-0.3045482635498189,-8.82727432250978,3,-0.1145805195350903,2.355576277508276,66.75454711914061,4.479971801908406,66.12727355957031,-1.039022393253367,65.97272491455078,-0.1145805195350903
2980,2011-07-15,65.64545440673828,66.07272338867189,65.20909118652344,65.90000152587889,73398.0,-0.006740071303667827,1.8788179344369802,0.5283126425132717,63.93885672582812,68.79680720416479,1.2497302253727298,-0.9389033803192888,-0.25862496128095813,-1.6910812229352103,17.52778041693695,0.8818206787109517,2.5143672186679993,0.4518180847167912,-3.5983647981010733,4.502000967534663,-1.573273356692141,2.4769095261257235,2.2690527461853094,53.90249119571459,-22.39216874220527,2.025091441408936,7,0.26363563537597656,-1.0681819915771484,0.4545469284057617,0.30908966064453125,-8.372726440429688,4,-0.08239857577873155,1.3880802665532557,66.09091186523439,2.355576277508276,66.75454711914061,4.479971801908406,66.12727355957031,-0.08239857577873155
2981,2011-07-18,64.19091033935547,65.44545745849611,63.8636360168457,65.40908813476561,101874.0,-0.02215757481653613,1.4506953186408904,4.785667186188918,53.86513322488632,66.75056824826916,2.590471868492486,0.7419879539616829,1.1247418961414155,-0.19684331166780566,16.02197842992467,1.7818183898925781,2.5091718182911364,-1.1222715377807617,-4.881380489093118,2.6368374135315946,-3.00182601343694,0.7572829378754165,3.6380339501727406,17.378959612756837,-57.21250181915743,1.8795544756561784,7,1.7090892791748047,0.38636207580566406,1.7977275848388672,1.7636337280273438,-6.3454551696777415,0,-0.05494975950335834,1.8788179344369802,65.64545440673828,1.3880802665532557,66.09091186523439,2.355576277508276,66.75454711914061,-0.05494975950335834
2982,2011-07-19,63.599998474121094,64.07272338867189,62.66363525390625,63.64545440673828,231476.0,-0.009205538013254966,2.131328201824218,0.03731469477481583,45.987898816963,63.82908102482652,2.8560865604188024,1.4336093307793334,1.620316556864367,0.40068200378884455,15.705653004081249,1.5272750854492188,2.2809593389388283,-1.7304561614990206,-5.452730880507303,1.9918185575092622,-3.591593521003162,0.1306811980051208,4.145094209279634,22.489078968585545,-47.190792782224236,1.8611373595041427,7,1.8136367797851562,0.9772739410400391,2.0931835174560547,2.3545455932617188,-3.799999237060547,1,-0.05688961333483844,1.4506953186408904,64.19091033935547,1.8788179344369802,65.64545440673828,1.3880802665532557,66.09091186523439,-0.05688961333483844
2983,2011-07-20,64.79090881347656,65.49090576171875,63.51818084716797,63.64545440673828,87238.0,0.018725005785024562,-1.8181753777908567,-25.199227928835178,45.75390981517236,60.710360827014526,1.421296507937555,0.35920629150949424,0.3482865453806028,-0.7982508897045477,15.794968655604762,1.9727249145507812,2.108541777700836,-0.601818656921381,-4.239056785961196,3.0354194721184413,-2.4204377214412887,1.2168004075985266,2.750925572744393,53.54696349044483,-12.013004034596968,1.8186190645199107,7,0.6181831359863281,-0.2136363983154297,0.6704540252685547,1.16363525390625,-5.70909118652343,2,-0.059211466799116486,2.131328201824218,63.599998474121094,1.4506953186408904,64.19091033935547,1.8788179344369802,65.64545440673828,-0.059211466799116486
2984,2011-07-21,65.54545593261719,65.72727203369139,63.94545364379883,64.92726898193361,109633.0,0.011645879537094617,2.6296264638004008,0.5396870857949615,43.24569445976747,57.34449903215223,0.3198704981578686,-0.09521096743981161,-0.47149267169257314,-1.5599980321565994,14.825775539885106,1.781818389892564,1.7683428803169505,-0.04090805053711222,-3.2288835307755477,3.147067429701316,-1.63489579065633,1.5530796895821055,1.801250488311183,84.53347536903884,21.883885930530106,1.593987740119215,7,-0.5318222045898438,-0.9681835174560547,-0.5318183898925781,0.409088134765625,-5.854545593261719,3,-0.11830792857879491,-1.8181753777908567,64.79090881347656,2.131328201824218,63.599998474121094,1.4506953186408904,64.19091033935547,-0.11830792857879491
2985,2011-07-22,65.89090728759766,66.08181762695311,65.54545593261719,66.0,65000.0,0.005270408910353908,2.9333090888748967,-0.1764720401841402,46.22977816818115,55.6408899904115,-0.286594625515491,-0.21920488711649,-0.8651462718279959,-1.8718120107614027,13.919721034752797,0.5363616943359233,1.4353821755999263,0.15681610107421307,-2.777873605315577,3.091505807463996,-1.3105287521206748,1.624160954269101,1.268476286649829,94.41485799994682,33.439086439286285,1.4673448531948927,7,-1.1454544067382812,-1.3136348724365234,-1.3090896606445312,0.06363677978515625,-4.3999977111816335,4,-0.1309326294023716,2.6296264638004008,65.54545593261719,-1.8181753777908567,64.79090881347656,2.131328201824218,63.599998474121094,-0.1309326294023716
2986,2011-07-25,66.1727294921875,66.80000305175781,65.84545135498047,66.16363525390625,86050.0,0.004277103111659297,-1.9577314957093213,-0.08336247290020281,42.51439663018169,53.574586962672576,-0.6001777289138772,-0.25038005507045114,-1.206078145775848,-2.1199036110245686,12.678651579424363,0.9545516967773438,0.9918366867712507,0.27136535644531534,-2.3279102414234387,2.8706409543140765,-1.0282724424890688,1.5710031553796995,0.8068241492463386,84.83515997063608,26.203616074773677,1.29963779893438,7,-1.427276611328125,-1.5727310180664062,-2.090909957885742,-0.6863651275634766,-4.736366271972649,0,-0.1344965153194967,2.9333090888748967,65.89090728759766,2.6296264638004008,65.54545593261719,-1.8181753777908567,64.79090881347656,-0.1344965153194967
2987,2011-07-26,62.02727127075195,63.58181762695313,60.01818084716797,63.45454406738281,1175022.0,-0.06264602130285357,3.237833963513771,-156.94253355704697,30.218277815258247,48.65483285754147,3.24363678029367,3.996898680355514,2.893305430961206,2.0639726373073017,12.253748548160699,6.154548645019531,0.4604526041196806,-3.808638191223139,-6.726308391238476,-0.890967991207809,-5.2674732912308,-2.3498030912154775,4.779645635180785,29.62464014795699,-25.592684632844403,1.4588351000076665,7,1.3818206787109375,2.0727272033691406,1.8954582214355469,3.4590930938720703,0.5181808471679688,1,-0.06741899192728307,-1.9577314957093213,66.1727294921875,2.9333090888748967,65.89090728759766,2.6296264638004008,65.54545593261719,-0.06741899192728307
2988,2011-07-27,63.272727966308594,64.0,61.41818237304688,61.42727279663086,326036.0,0.020079179206838882,-1.7707316274376288,-1.2929940050942,33.09355657244099,44.98305580318659,1.6230224347456783,2.802779229865294,1.605332038866976,0.867179054405355,12.586790228065848,2.581817626953118,0.20884288664449002,-2.504545021057126,-5.582602337781054,0.5735122956668093,-4.043573679419097,-0.9655163626951548,3.5272750854492188,47.98927221857855,-2.326411016069585,1.539028658361967,7,0.13636398315429688,0.8272705078125,0.5750007629394531,2.2136363983154297,-0.7272758483886719,2,-0.05488507988935143,3.237833963513771,62.02727127075195,-1.9577314957093213,66.1727294921875,2.9333090888748967,65.89090728759766,-0.05488507988935143
2989,2011-07-28,63.4636344909668,64.28181457519531,62.40908813476562,62.88181686401367,270596.0,0.003017200787673646,-1.4523760758905466,0.3152705286548499,35.536097330612066,41.827193648162584,1.140142594255039,2.568879281139999,1.3764743089058413,0.7332169722039907,13.830876297703727,1.8727264404296946,-0.06172368197644573,-2.2027294158935575,-5.450445037552214,1.044986205765099,-3.8265872267228787,-0.5788716050642364,2.9294592285156256,50.80424611348544,0.11094416279573949,1.6238578108293267,7,-0.05454254150390625,0.6363639831542969,0.2568206787109375,2.0227298736572266,-2.8818168640136648,3,-0.06904453076410799,-1.7707316274376288,63.272727966308594,3.237833963513771,62.02727127075195,-1.9577314957093213,66.1727294921875,-0.06904453076410799
2990,2011-07-29,62.49090957641602,63.29999923706055,62.40908813476562,62.9636344909668,242116.0,-0.015327280297651846,-1.7999880110298123,-0.8124967217413988,36.673648591628044,39.91702868891167,1.8085231960805643,3.366976269707415,2.3079545806790307,1.7421312400819815,14.775267248874952,1.054546356201179,-0.5880324521376821,-2.9549997329711815,-6.440035818105692,0.5300363521633216,-4.6975177755384365,-1.2124816904039264,3.5196893707275265,36.46112585456082,-17.520509587211777,1.7425180425672517,7,0.9181823730468679,1.609088897705071,1.1045455932617116,2.9954547882080007,-5.118183135986335,4,-0.0448065047546895,-1.4523760758905466,63.4636344909668,-1.7707316274376288,63.272727966308594,3.237833963513771,62.02727127075195,-0.0448065047546895
2991,2011-08-01,62.1363639831543,63.6363639831543,61.92727279663086,63.45454406738281,178977.0,-0.005673554692433691,1.0324306669176804,2.7884717806362485,34.95545709860694,38.69120183131655,2.05733345373676,3.5475605834982957,2.654091666045744,2.127833332733175,15.746050585942656,1.7090911865234375,-0.9901085561871668,-3.0836360931396456,-6.815789275407781,0.6485170891284824,-4.949712684273706,-1.217559502005578,3.514689877990719,49.68023219401513,-3.9977831691945056,1.8660765911340653,8,1.2727279663085938,1.9636344909667969,1.4590911865234375,3.3500003814697266,-5.772727966308594,0,-0.010387708024133246,-1.7999880110298123,62.49090957641602,-1.4523760758905466,63.4636344909668,-1.7707316274376288,63.272727966308594,-0.010387708024133246
2992,2011-08-02,60.29090881347656,62.18181610107422,60.272727966308594,61.91818237304688,181285.0,-0.029700083033150304,-1.2950801628939355,1.2344850138763137,27.68362236732169,36.68339211488869,3.781719374921792,5.078451521959096,4.446953919960478,4.013916408328441,16.390439154421678,1.909088134765625,-1.4169660007205707,-4.564091110229498,-8.723362574119193,-0.4048196463397957,-6.643726842174345,-2.4844553782846504,5.022172666829832,0.453491005349405,-49.18289961913641,2.079635731944851,8,3.118183135986328,3.8090896606445312,3.304546356201172,5.195455551147461,-0.20000076293945312,1,0.01899879151402417,1.0324306669176804,62.1363639831543,-1.7999880110298123,62.49090957641602,-1.4523760758905466,63.4636344909668,0.01899879151402417
2993,2011-08-03,59.95454406738281,60.772727966308594,59.18181610107422,60.01818084716797,290896.0,-0.005579029288385273,1.023120097409055,0.03910638098363713,28.323701291351185,35.02539287395355,3.7547519926693624,5.0976566410564175,4.729542912152198,4.393720266274443,17.18163439095009,1.590911865234375,-1.6500472664618684,-4.533182907104489,-9.064046649392068,-0.002319164816910302,-6.798614778248279,-2.2677510359607,5.040843374935278,15.15153328436557,-32.49162705492088,2.2654318711437886,8,3.036365509033203,3.7272720336914062,3.640911102294922,5.531820297241211,-0.30908966064453125,2,0.043214540129355106,-1.2950801628939355,60.29090881347656,1.0324306669176804,62.1363639831543,-1.7999880110298123,62.49090957641602,0.043214540129355106
2994,2011-08-04,58.34545516967773,61.07272720336914,57.81818008422852,60.4636344909668,307336.0,-0.026838481098223843,-1.0515755453810982,33.28545737921124,26.17211848576453,32.79676402035171,4.732822175533251,6.26997893260188,6.250982119762746,6.056783391772136,17.959713714841875,3.254547119140618,-1.7917285425053038,-5.660908317565919,-10.654789327845997,-0.6670273072858421,-8.157848822705965,-3.1639678124258808,6.184846565340855,9.062537290142318,-36.22784097430791,2.4969405051400404,8,3.963636398315437,4.65454292297364,5.347728729248054,7.140909194946296,0.6909065246582102,3,0.07198498899405181,1.023120097409055,59.95454406738281,-1.2950801628939355,60.29090881347656,1.0324306669176804,62.1363639831543,0.07198498899405181
2995,2011-08-05,59.50909042358398,61.10908889770508,56.5,56.58181762695313,370812.0,0.01994388852605944,-1.9823526435243866,-1.3819759107313832,34.422263182571754,31.897638081728385,2.870600254498001,4.730252318905052,4.983569619594057,4.974178049053769,19.11614868774968,4.609088897705078,-2.014751732952263,-4.104545974731451,-9.22065153093336,1.0115595814704577,-6.662598752832402,-1.5464931966304931,4.3499991463556,42.1655962432279,-6.380461520491096,2.5580527781009557,8,0.881816864013679,2.831817626953132,4.5000009536743235,5.977273941040046,-3.781818389892571,4,0.018026274569708844,-1.0515755453810982,58.34545516967773,1.023120097409055,59.95454406738281,-1.2950801628939355,60.29090881347656,0.018026274569708844
2996,2011-08-08,55.49090957641602,59.49090957641602,55.0,58.78181838989258,284112.0,-0.06752213516568073,-1.1021275455998318,-1.124223481072293,28.02956498983309,31.654447767792256,5.826990027614578,8.351061823060398,8.851486642803955,9.028201584603202,21.585682202186835,4.509090423583977,-2.4023549691074777,-7.598636054992667,-13.741651190765417,-1.4556209192199105,-10.670143622879046,-4.527128487106289,7.485089245130808,6.835451778591143,-43.14746074554129,3.0715075678863784,8,4.1499977111816335,6.099998474121087,8.961364746093743,9.995454788208,1.8181800842285085,0,0.03391216468387914,-1.9823526435243866,59.50909042358398,-1.0515755453810982,58.34545516967773,1.023120097409055,59.95454406738281,0.03391216468387914
2997,2011-08-09,57.75454330444336,57.92727279663086,52.41818237304688,55.4000015258789,274420.0,0.04079287482051641,3.0808065680591197,-0.7154685565648032,31.983234084599644,31.53107860247655,3.2335769279559017,5.7213383575180785,6.423574349848835,6.801453936202705,23.438508280269847,5.509090423583977,-2.851105598009198,-4.916365814208987,-11.323242782609,1.4905111541910188,-8.119804298408994,-1.7129273300089807,4.104815682086915,61.40166064674537,11.379256634551936,3.2034384842000034,8,0.5954551696777344,2.5454559326171875,6.731821060180664,7.731821060180664,0.7727279663085938,1,-0.02408308001442805,-1.1021275455998318,55.49090957641602,-1.9823526435243866,59.50909042358398,-1.0515755453810982,58.34545516967773,-0.02408308001442805
2998,2011-08-10,56.30908966064453,59.88181686401367,55.90908813476562,58.69091033935547,256126.0,-0.025027531361114908,-1.4971394180046356,-1.0115856513546806,27.158262318601572,30.600208045586495,4.00894206170571,6.686965052562066,7.669912507173493,8.252973414959271,25.45681488477598,3.972728729248054,-3.3760420179685298,-5.839546585083006,-12.540993604636014,0.8619004344700016,-9.190270094859514,-2.488823075306499,4.039681067728402,44.76986694723051,-0.8504726831837388,3.350723509776504,8,1.7181835174560547,3.9818191528320312,8.415910720825195,9.177274703979492,5.299999237060547,2,0.06716177463859374,3.0808065680591197,57.75454330444336,-1.1021275455998318,55.49090957641602,-1.9823526435243866,59.50909042358398,0.06716177463859374
2999,2011-08-11,58.51818084716797,58.6363639831543,55.08181762695313,57.74545288085938,183264.0,0.03923152016551623,6.045023589185252,-0.3244274320125535,33.305888661469325,30.22601249779108,1.1449707875276403,4.091213727291404,5.336609545449193,6.067210029518094,27.6458805323996,3.5545463562011648,-3.338597617020291,-3.251818847656253,-9.870627284346085,3.3669895890335795,-6.561223066001162,0.05758537068866332,1.3636360168457031,70.1882876868359,29.470283552238158,3.309404218344915,8,-0.4909076690673828,1.7727279663085938,6.418183326721191,6.968183517456055,2.890907287597649,3,0.01926364666930458,-1.4971394180046356,56.30908966064453,3.0808065680591197,57.75454330444336,-1.1021275455998318,55.49090957641602,0.01926364666930458
3000,2011-08-12,60.23636245727539,60.68181610107422,57.71818161010742,58.44545364379883,100821.0,0.029361500737604906,1.2101698097641325,2.3176446195314333,37.37919391729218,30.495316588756108,-1.0355494394193698,2.052238138198909,3.508689793299631,4.385777633106102,29.147009409621056,2.963634490966797,-3.406823951847045,-1.2631826400756836,-7.653322239802677,5.126956959651309,-4.458252439939173,1.931887159787813,-7.8181800842285085,94.60947013796115,57.01526297102851,3.1950697998634947,8,-2.9363632202148438,0.0500030517578125,4.670454978942871,5.250001907348633,0.2545471191406321,4,-0.01992153433552024,6.045023589185252,58.51818084716797,-1.4971394180046356,56.30908966064453,3.0808065680591197,57.75454330444336,-0.01992153433552024
3001,2011-08-15,60.66363525390625,61.24545288085938,59.9000015258789,60.90908813476562,34654.0,0.007093270230816406,1.930684348722025,-0.13705492932545676,46.55647324537819,32.592300019651276,-1.892739941486262,1.4199638671347543,2.987862569434782,3.964871014252168,29.907612673479893,1.345451354980483,-3.5548460451236537,-0.6595460891723661,-6.9305178835523975,5.611425705207665,-3.795031986362389,2.4759398080176496,-8.08018020629882,93.40886147718936,52.54255531722353,3.135485897190016,8,-3.831817626953118,-0.7727279663085938,4.352272987365723,4.254545211791992,0.4181823730468821,0,-0.08137269056748431,1.2101698097641325,60.23636245727539,6.045023589185252,58.51818084716797,-1.4971394180046356,56.30908966064453,-0.08137269056748431
3002,2011-08-16,59.98181915283203,60.599998474121094,58.8636360168457,60.23636245727539,115926.0,-0.01123928854940015,2.5370448796901046,1.037035310207664,41.44611987164003,34.050346528572256,-1.4073800790099185,1.9149997366540532,3.577409224510859,4.652491786503262,30.246065749882607,1.7999992370605469,-3.699643307643697,-1.1604532241821275,-7.363253264490524,5.042346816126262,-4.261853244336322,1.9409467959720672,-7.051884191894523,79.49856414318947,37.90018687533511,3.101400020154195,8,-3.150001525878899,-0.35909271240234375,5.120452880859375,4.936361312866211,0.581817626953125,1,-0.044558993540650405,1.930684348722025,60.66363525390625,1.2101698097641325,60.23636245727539,6.045023589185252,58.51818084716797,-0.044558993540650405
3003,2011-08-17,60.95454406738281,61.76363754272461,59.14545440673828,59.88181686401367,112677.0,0.016216995887909036,-1.057145854407853,-4.214321039459289,43.732967353152645,36.00155195828204,-2.4846221370926855,0.6747208360783858,2.5525881326890527,3.6761906222814957,31.401290942177994,2.618183135986328,-3.785949083461972,0.004089927673341265,-5.956160313712914,5.964340169059604,-2.97603519301979,2.9842150483664724,-7.691988389648429,87.89112119840213,45.496815438459706,2.9801251206931303,8,-3.8636341094970703,-1.331817626953125,4.288637161254883,3.9636363983154297,-3.9272727966308594,2,-0.03982103112686075,2.5370448796901046,59.98181915283203,1.930684348722025,60.66363525390625,1.2101698097641325,60.23636245727539,-0.03982103112686075
3004,2011-08-18,57.79090881347656,60.55454635620117,57.37272644042969,60.31818008422852,157628.0,-0.051901548970803235,1.1212105799222565,-2.35593099794104,39.418740403818134,36.556716093976085,0.6616588088400874,3.4020421585435088,5.611051712452017,6.823478017274027,32.94338987992605,3.581817626953125,-3.6714314107045567,-2.771817970275876,-8.47691825732808,2.933282316776328,-5.624368113801978,0.08073217325022597,-4.018288223842767,9.523817797821295,-32.23214668136922,2.8525501435261007,8,-0.6999988555908203,1.8181838989257812,7.452272415161133,7.013635635375977,-0.9272727966308594,3,0.0660688707379895,-1.057145854407853,60.95454406738281,2.5370448796901046,59.98181915283203,1.930684348722025,60.66363525390625,0.0660688707379895
3005,2011-08-19,57.26363754272461,58.48181915283203,55.40908813476562,57.47272872924805,149501.0,-0.009123775375357912,1.759187895852822,0.08273397040643952,39.11453667608845,37.78837961467112,0.9352698454360535,3.425465906547032,6.057679992552281,7.32013753756047,34.97115796976609,3.0727310180664134,-3.5731666208301576,-2.8677257537841783,-8.166718652766392,2.431267145198035,-5.517222203275281,-0.2182293042930752,-3.0115559359053634,29.18459341328265,-11.091100851887767,2.6494964494911066,8,-0.1727275848388672,2.3454551696777344,7.979543685913086,7.413637161254883,-1.0545463562011719,4,0.07239237271554866,1.1212105799222565,57.79090881347656,-1.057145854407853,60.95454406738281,2.5370448796901046,59.98181915283203,0.07239237271554866
3006,2011-08-22,57.272727966308594,58.48181915283203,56.38181686401367,56.59090805053711,68159.0,0.00015874687627381867,-2.818178035018848,-3.2608735313435013,42.654864660526144,38.974116345329634,1.3471809600718458,2.862167336743802,5.9839738913788665,7.290628661995129,37.57638202669486,2.1000022888183594,-3.281857019384077,-2.41363525390625,-7.026888161829589,2.1996176540170964,-4.72026170786792,-0.10700879994458035,-2.569953003335023,29.32764720042606,-15.324952200533534,2.3066264539616728,8,1.1499996185302734,2.33636474609375,7.970453262329102,7.404546737670898,1.4454536437988281,0,0.05619047187695636,1.759187895852822,57.26363754272461,1.1212105799222565,57.79090881347656,-1.057145854407853,60.95454406738281,0.05619047187695636
3007,2011-08-23,57.84545516967773,58.78181838989258,57.227272033691406,57.9636344909668,89457.0,0.00999999866788337,-1.295303109669207,-0.1733292304249412,44.92563546002302,40.948268916598686,0.8813937432659813,2.0660110023208986,5.347557823935574,6.673171633934267,37.85796247959775,1.5545463562011719,-3.2248587062241114,-1.6318172454834041,-6.176905954443477,2.9132714634766685,-3.904361599963444,0.6407271089966358,-2.719028451919094,38.340516038172446,-9.628872049162133,2.272544354480037,8,0.5772724151611399,1.7636375427246165,7.393180847167976,6.831819534301765,0.36363601684571023,1,0.055948431000883314,-2.818178035018848,57.272727966308594,1.759187895852822,57.26363754272461,1.1212105799222565,57.79090881347656,0.055948431000883314
3008,2011-08-24,59.79999923706055,59.99090957641602,57.80908966064453,58.54545211791992,119446.0,0.033789068849913395,1.66666200427074,-10.61562298256876,53.44233985942472,43.185652383038175,-0.5876914815295038,-0.17079771015451684,3.371531847135955,4.681906129520115,38.18304384896052,2.1818199157714915,-2.586730015146678,0.4963632583618178,-3.689336118224645,4.682062634948281,-1.5964864299314172,2.589212946655053,-4.2753398698039575,85.33566717154083,31.104561905527696,2.0928496882932324,8,-1.2136363983154297,-0.19090652465820312,5.1954545974731445,4.877275466918945,-3.3181800842285156,2,0.012769858736910278,-1.295303109669207,57.84545516967773,-2.818178035018848,57.272727966308594,1.759187895852822,57.26363754272461,0.012769858736910278
3009,2011-08-25,59.08181762695313,60.45454406738281,58.41818237304688,60.24545288085938,86770.0,-0.012009726074750926,1.5747110913896694,-0.9275341166167992,48.967032123846614,44.47318996154421,0.24456906066270534,0.2132088288806102,4.068821599709523,5.360559207851274,38.61340332974997,2.0363616943359304,-2.1651075386726717,-0.0027275085449147696,-3.7020582117540712,3.6966031946642417,-1.852392860149493,1.8469378430596635,-3.1828195691684584,72.79281676893736,16.331786586587505,1.8496653516045778,8,-0.4954547882080149,0.5272750854492116,5.91136455535888,5.59545707702636,-3.9545440673828196,3,-0.03477459629244539,1.66666200427074,59.79999923706055,-1.295303109669207,57.84545516967773,-2.818178035018848,57.272727966308594,-0.03477459629244539
3010,2011-08-26,59.69091033935547,59.81818008422852,58.43636322021485,59.08181762695313,115193.0,0.010309308969608688,2.200012367709624,-0.523439548911612,62.15790451240619,46.20668232454732,-0.5029202040829617,-0.6497197814730526,3.444897882745906,4.721320181417269,39.067019971642445,1.3818168640136719,-1.4476591327441568,0.7463651657104506,-2.605816735374738,4.098547066795639,-0.9297257848321436,2.422456116253045,-3.440033912474398,81.25006439430481,17.74703172985714,1.6760909505425945,8,-1.1045475006103516,-0.081817626953125,5.1045427322387695,4.945455551147461,-4.454547882080078,4,-0.0473652404769187,1.5747110913896694,59.08181762695313,1.66666200427074,59.79999923706055,-1.295303109669207,57.84545516967773,-0.0473652404769187
3011,2011-08-29,61.49090957641602,61.49090957641602,59.69091033935547,59.727272033691406,65379.0,0.0301553323081718,1.0412348835348058,2.895515751236972,61.11412944807555,48.39201672192905,-2.428625721851546,-2.6356872538103957,1.6688484843722406,2.9112060479031143,39.07878930567844,1.799999237060554,-0.9274757227175598,2.5786371231079173,-0.6544734991461709,5.8117477453620054,0.9620818119808732,4.195192434234961,-4.90926748258434,100.0,34.73448614792133,1.616555311127043,8,-2.9045467376709055,-1.881816864013679,3.170453071594231,3.145456314086907,-9.927272796630866,0,-0.08589592227984144,2.200012367709624,59.69091033935547,1.5747110913896694,59.08181762695313,1.66666200427074,59.79999923706055,-0.08589592227984144
3012,2011-08-30,61.43636322021485,61.81818008422852,60.90908813476562,61.772727966308594,85320.0,-0.0008870637396147796,3.2553613199292144,-0.19072215120466202,66.62736881900115,50.93583910702333,-2.398256544738153,-2.6255391005955246,1.7003131627481238,2.942008483591927,38.49231588485429,0.9090919494629048,-0.6046023235784759,2.466818046569834,-0.9066562862005441,5.840292379340212,0.7800808801846486,4.15355521295502,-4.543801399449592,90.47622219325399,21.683814533901483,1.6867371663851882,8,-2.8227291107177805,-3.086364746093757,3.2363624572753835,3.200002670288079,-7.890911102294929,1,-0.04424385604278491,1.0412348835348058,61.49090957641602,2.200012367709624,59.69091033935547,1.5747110913896694,59.08181762695313,-0.04424385604278491
3013,2011-08-31,62.54545211791992,63.18181610107422,61.58181762695313,61.772727966308594,142869.0,0.018052645690136426,-1.7716523985898447,-2.297280439121805,64.06349617402569,53.67414530371306,-3.6408133103735665,-3.7213677926858963,0.5711761075377382,1.8352702416135145,37.33222934468536,1.745452880859368,-0.5639453903382545,3.446361541748047,-0.268128166860933,7.160851250357027,1.589116687443557,5.303606396052537,-5.258840836077603,86.64120670298006,17.280759100928393,1.857244854304489,8,-3.25,-4.195453643798828,1.2090930938720703,1.6136398315429688,-6.87272644042968,2,-0.06933135479172714,3.2553613199292144,61.43636322021485,1.0412348835348058,61.49090957641602,2.200012367709624,59.69091033935547,-0.06933135479172714
3014,2011-09-01,62.54545211791992,63.14545440673828,61.3636360168457,63.1363639831543,106388.0,0.0,4.85072962986159,-0.7647125614000444,59.163060866869394,55.90175910268871,-3.2357271065456032,-3.5738125292366263,0.6110874076810688,1.8466444339496206,35.77354684984267,1.7818183898925781,-0.3469799906889577,3.2363616943359403,-0.7627238158704017,7.235447204542282,1.2368189392327693,5.235904449439111,-4.669320354154415,86.59002630241993,19.579740231497453,1.9995427551031704,9,-2.7636356353759766,-4.195453643798828,1.2090930938720703,1.6136398315429688,-7.518180847167969,3,-0.09694762384410993,-1.7716523985898447,62.54545211791992,3.2553613199292144,61.43636322021485,1.0412348835348058,61.49090957641602,-0.09694762384410993
3015,2011-09-02,60.58181762695313,62.49090957641602,60.50909042358398,62.02727127075195,87896.0,-0.03139532011479673,-1.4914314213985431,2.4461408356143037,49.71061266784683,56.68573110350212,-0.8402738655329287,-1.6081416481288926,2.5519014315952546,3.8045439211670313,33.92941706717071,2.0363616943359446,-0.2957502165479511,1.2190908432006893,-2.819865528301847,5.258047214703225,-0.8003873425505788,3.2385690289519573,-2.175117429456755,25.520806014511958,-36.57429083741606,2.0194781857512685,9,-0.3772735595703196,-2.554544448852546,3.17272758483886,3.5772743225097585,-4.154544830322273,4,-0.09003599233305382,4.85072962986159,62.54545211791992,-1.7716523985898447,62.54545211791992,3.2553613199292144,61.43636322021485,-0.09003599233305382
3016,2011-09-05,57.37272644042969,59.99090957641602,57.31818008422852,59.76363754272461,125479.0,-0.05297119354001856,-1.138180331145747,1.654090473639354,42.17129435680486,56.379693203144555,2.6647173171352065,1.8436858034238668,5.703928644762712,7.0099384535106,32.038905563529276,3.2636375427246094,0.05775166646577645,-2.0840911865234375,-5.819543582311482,1.651361209264607,-3.9518173844174598,-0.21636498862941522,5.809089660644531,0.9302479902309424,-56.52770893512898,1.8677261978940218,9,2.8772716522216797,0.6545467376708984,6.381818771362305,6.786365509033203,-2.3818168640136648,0,-0.03723657765109856,-1.4914314213985431,60.58181762695313,4.85072962986159,62.54545211791992,-1.7716523985898447,62.54545211791992,-0.03723657765109856
3017,2011-09-06,56.3636360168457,58.45454406738281,56.272727966308594,57.6363639831543,74331.0,-0.017588329615670695,-2.0,0.5323192339050008,36.25476066419616,54.469962181452495,3.845949450055244,2.8914776782114444,6.626640700704996,7.996798323515179,29.67175940518209,2.1818161010742188,0.4592910542052593,-3.0236362457275376,-6.9399429189940065,0.8926704275389312,-4.981789582360776,-1.0654829090942997,6.700907363891602,1.3157749440142759,-50.132438367194894,1.9581533366332344,9,3.363636016845703,1.4363632202148438,7.390909194946289,7.7954559326171875,-1.0545463562011719,1,-0.08516127731053302,-1.138180331145747,57.37272644042969,-1.4914314213985431,60.58181762695313,4.85072962986159,62.54545211791992,-0.08516127731053302
3018,2011-09-07,60.09090805053711,60.45454406738281,56.76363754272461,56.76363754272461,61086.0,0.066129020359464,-1.2185791723227062,-2.6142825457531815,56.66140101649366,55.324892058413276,0.18358875923216544,-0.5670141966227007,2.8187657478760855,4.278614574387888,28.03466812467895,4.090908050537109,0.8642720585429657,0.5145448684692369,-3.131872637440395,4.160962374378869,-1.3086638844855827,2.3377536214240564,2.701962713623047,55.55553705393519,-1.1464318139216871,1.8232087529548169,9,-0.3636360168457031,-2.2909088134765625,3.663637161254883,4.068183898925781,-6.354545593261719,2,-0.10892589486436766,-2.0,56.3636360168457,-1.138180331145747,57.37272644042969,-1.4914314213985431,60.58181762695313,-0.10892589486436766
3019,2011-09-08,59.64545440673828,60.68181610107422,59.272727966308594,60.0,81305.0,-0.00741299571349785,-1.5619819807322841,-0.10655748981912903,56.93121547458111,54.74414883198827,0.8017107341286547,-0.03454926012983606,3.1369207723230943,4.7023531274305554,26.09681828069877,1.409088134765625,1.1900413499196176,0.012727546691891689,-3.5995089507734193,3.6249640441572026,-1.7933907020407602,1.8188457954245436,2.8866106455078153,54.23975451195319,-5.697479024191914,1.8061182487326544,9,0.081817626953125,-1.8454551696777344,3.690908432006836,4.095455169677734,-6.918182373046875,3,-0.06660572492510397,-1.2185791723227062,60.09090805053711,-2.0,56.3636360168457,-1.138180331145747,57.37272644042969,-0.06660572492510397
3020,2011-09-09,59.03636169433594,60.90908813476562,58.81818008422852,59.69091033935547,127058.0,-0.010211888206078212,-2.833321677343577,1.8461621226141034,54.95909379936826,54.06025598213189,1.461928997758875,0.505974472035561,3.569740767462889,5.2579533339861655,25.21892224810167,2.090908050537095,1.1469660371593022,-0.536365127563478,-4.146248485491739,3.073518230364783,-2.341306806527605,1.268576551400649,3.2453298744726595,59.607830876242694,-4.0277577092071155,1.8049416789641288,9,0.6909103393554688,-1.2363624572753906,3.618183135986328,4.022729873657227,-5.599998474121087,4,-0.06790883293827077,-1.5619819807322841,59.64545440673828,-1.2185791723227062,60.09090805053711,-2.0,56.3636360168457,-0.06790883293827077
3021,2011-09-12,55.727272033691406,57.81818008422852,55.51818084716797,57.772727966308594,115363.0,-0.05605172076452691,1.1531942703478641,3.1249868870420663,44.83827648861245,51.63924572319982,4.321969330875433,3.611442914970773,6.668384328906903,8.487088047210392,24.92138352284504,3.5181808471679688,1.1929312083745458,-3.5986366271972656,-7.553048741434083,0.3557754870395513,-5.575842684315674,-1.6214305700788572,6.314060991017193,3.8785899175909377,-60.355980739376314,1.9772060571184076,9,3.6227264404296875,2.0727272033691406,5.638635635375977,6.6727294921875,-1.718181610107429,0,0.01256118839831677,-2.833321677343577,59.03636169433594,-1.5619819807322841,59.64545440673828,-1.2185791723227062,60.09090805053711,0.01256118839831677
3022,2011-09-13,57.30908966064453,57.54545211791992,54.65454483032226,56.88181686401367,116273.0,0.028384982239876955,5.424254754608394,-0.20888878113553797,43.81768711244384,49.38971138302406,2.3391123365326862,1.9174322131348305,4.859976115484741,6.825573163335918,24.409873393970845,2.8909072875976634,0.9375278030878036,-1.8831825256347656,-5.923966665617407,2.1576016143478753,-3.9035745956260897,0.1372095443565584,4.340854233411633,42.441865074887694,-18.333584299199565,2.0203920699913214,9,1.5909099578857422,0.4909095764160156,3.3068180084228516,4.340911865234375,-3.8545455932617188,1,-0.040450478239239196,1.1531942703478641,55.727272033691406,-2.833321677343577,59.03636169433594,-1.5619819807322841,59.64545440673828,-0.040450478239239196
3023,2011-09-14,58.52727127075195,58.90908813476562,56.60908889770508,57.12727355957031,99335.0,0.02125634200998272,1.126054553821261,3.2765898559911433,48.6569768634283,48.22236871597505,0.5487140331036073,0.5355390062472338,3.4340657839885083,5.518292008217202,24.234282439975903,2.2999992370605398,0.5840059371846991,-0.5436372756958008,-4.506617004888241,3.4193424534966397,-2.525127140292021,1.4378525889004194,2.563040698205498,61.918612629613236,2.5532620842000924,1.9814898645962185,9,0.0454559326171875,0.39090919494628906,0.7977275848388672,1.8318214416503906,-7.845455169677734,2,-0.05498601831648442,5.424254754608394,57.30908966064453,1.1531942703478641,55.727272033691406,-2.833321677343577,59.03636169433594,-0.05498601831648442
3024,2011-09-15,61.60908889770508,62.727272033691406,57.62727355957031,57.62727355957031,135727.0,0.052656096210198955,-1.56164489863567,2.84415846278348,54.14863741691611,48.715482576982744,-2.994833583759771,-2.366916592162667,0.1543603551546937,2.37048748679328,23.037631185259837,5.099998474121094,0.19692179938036247,2.347271347045897,-1.7225088049829012,6.417051499074695,0.31238127103149793,4.382161423060296,-6.95454406738282,86.14863220548744,28.330806698901526,2.0348900760143995,9,-2.918180465698242,-2.690908432006836,-2.449997901916504,-1.2499961853027344,-8.363636016845696,3,-0.12778514633614302,1.126054553821261,58.52727127075195,5.424254754608394,57.30908966064453,1.1531942703478641,55.727272033691406,-0.12778514633614302
3025,2011-09-16,61.40908813476562,62.01818084716797,60.0,60.90908813476562,359113.0,-0.003246286652145436,1.3492002877365417,0.1255708659342849,49.809878314675686,49.56421412785729,-2.978348972108634,-1.9398842140148602,0.16970515488227988,2.4997653638708144,21.303319727456817,2.0181808471679688,-0.23890489841866724,1.939998054504386,-2.1235390201060156,6.003535129114788,-0.09177048280081124,3.9717665918095832,-6.593088760375977,83.6711452558976,29.900692361425683,2.031768537305199,9,-2.718179702758782,-2.4909076690673757,-2.2499971389770437,-1.0499954223632741,-7.1545448303222585,4,-0.14137673046083166,-1.56164489863567,61.60908889770508,1.126054553821261,58.52727127075195,5.424254754608394,57.30908966064453,-0.14137673046083166
3026,2011-09-19,60.49090957641602,61.11817932128906,59.81818008422852,60.0,73066.0,-0.014951835082367637,-2.042537330089537,0.9818191528320455,47.88789718943621,50.856784852883955,-1.7560034137760496,-0.8097626624912593,0.9335911883984309,3.322003228570047,19.496546022443372,1.5909080505370952,-0.6260090321505913,0.8609104156494212,-3.0897286611747177,4.81154949247356,-1.1144091227626447,2.836229954061487,-5.516684748840348,72.29731166510818,22.212767398990827,1.9753195384120679,9,-1.8000011444091868,-1.5727291107177805,-1.6977272033691477,-0.19091033935547586,-6.327274322509773,0,-0.11662159497352931,1.3492002877365417,61.40908813476562,-1.56164489863567,61.60908889770508,1.126054553821261,58.52727127075195,-0.11662159497352931
3027,2011-09-20,61.08181762695313,61.18181610107422,60.01818084716797,60.1363639831543,102708.0,0.00976854298728358,1.0317511064930913,1.9259221844912795,46.65280971431335,49.7447191526417,-1.796137346770358,-1.2076981800469042,0.1870935115553678,2.6550353289938897,17.74348894453906,1.16363525390625,-0.7276414238485174,1.2900003433227596,-2.617760781809544,5.197761468455063,-0.6638802192433957,3.243880905888915,-5.952531855255145,73.10550583129928,26.5031415567112,1.9538805625661528,9,-2.390909194946296,-2.16363716125489,-2.7204551696777415,-0.7818183898925852,-6.936363220214851,1,-0.1157910402497293,-2.042537330089537,60.49090957641602,1.3492002877365417,61.40908813476562,-1.56164489863567,61.60908889770508,-0.1157910402497293
3028,2011-09-21,60.563636779785156,61.08181762695313,60.05454635620117,61.08181762695313,75174.0,-0.008483389448766587,2.9649140888410384,-0.5480764187294512,45.572709700631826,48.48266295553622,-1.3453231376268633,-0.6633863618272784,0.5202335091340586,3.109047808597545,16.527924297795295,1.0272712707519602,-0.4376061551170096,0.7336376190185518,-3.189353105795803,4.656628343832907,-1.2278577433886255,2.695132981425729,-5.2823912828473,57.57576664218279,15.369324950546698,1.9614953624071783,9,-1.8727283477783203,-1.645456314086914,-2.33636474609375,-0.2636375427246094,-2.9909095764160156,2,-0.11738219648617942,1.0317511064930913,61.08181762695313,-2.042537330089537,60.49090957641602,1.3492002877365417,61.40908813476562,-0.11738219648617942
3029,2011-09-22,57.02727127075195,59.52727127075195,57.02727127075195,59.52727127075195,148142.0,-0.05839090413100101,1.0,4.8245704442055315,42.58064166812244,47.107279385397796,1.9898506114200458,2.857680414723319,3.848044371877691,6.560610299790014,15.838551840948412,3.536365509033203,-0.0058003900194734115,-2.700000572204587,-6.808688852053315,1.408687707644141,-4.754344712128955,-0.6456564322802194,-1.597105243079028,0.0,-42.486370254000775,2.054344139924364,9,1.6636371612548828,1.890909194946289,1.3295469284057617,3.2727279663085938,0.2636375427246094,3,-0.1112705382579331,2.9649140888410384,60.563636779785156,1.0317511064930913,61.08181762695313,-2.042537330089537,60.49090957641602,-0.1112705382579331
3030,2011-09-23,56.8636360168457,57.563636779785156,55.1363639831543,57.51818084716797,139835.0,-0.002869421072759226,5.512176525072025,0.26181793212890625,48.78260947301417,47.545538605886875,2.02592044971351,2.9498852403743143,3.811284200926494,6.622243511709463,15.29951094394858,2.4272727966308594,-0.27911923329335764,-2.7222721099853544,-7.026142608929668,1.5815983889589589,-4.8742073594575075,-0.5703368605132013,5.863636016845703,28.57142857142857,-18.37955629623805,2.151935249472156,9,1.8272724151611328,2.054544448852539,1.4863653182983398,3.4363632202148438,-1.7272720336914062,4,-0.06362912028549217,1.0,57.02727127075195,2.9649140888410384,60.563636779785156,1.0317511064930913,61.08181762695313,-0.06362912028549217
3031,2011-09-26,56.20909118652344,57.14545440673828,55.79090881347656,56.40908813476562,197022.0,-0.011510780459560443,-1.6140402538317702,0.30555118454409264,49.62406154578232,48.19069132070227,3.0798812398112645,3.360747977442003,4.30058749560537,7.175750900183324,15.577323067027848,1.3545455932617188,-0.562627703353968,-3.1127260208129854,-7.569882605352227,1.344430563726256,-5.341304313082603,-0.8841477285433683,6.366362686157224,17.744366880176983,-33.53421189811853,2.22857829226962,9,2.722726821899414,2.7090892791748047,2.1409101486206055,4.090908050537109,-2.9090919494628906,0,-0.03477280704635721,5.512176525072025,56.8636360168457,1.0,57.02727127075195,2.9649140888410384,60.563636779785156,-0.03477280704635721
3032,2011-09-27,58.71818161010742,58.84545516967773,57.0,57.272727966308594,129311.0,0.04463851613003045,1.1711227546589873,-7.227378500038404,46.45040057921723,47.94551617801215,0.8847292556325073,0.6720324328725411,1.6710542338978769,4.571349033969341,15.764006934309371,2.6363639831542898,-0.7171735218680624,-0.46772651672362997,-4.817882192609936,3.882429159162676,-2.6428043546667794,1.7073513212195195,3.708490464782713,60.24464812182995,9.114348306554469,2.175077837943152,9,0.2136363983154297,0.1999988555908203,0.2977285385131836,1.581817626953125,-4.527271270751953,1,-0.07756620234672218,-1.6140402538317702,56.20909118652344,5.512176525072025,56.8636360168457,1.0,57.02727127075195,-0.07756620234672218
3033,2011-09-28,58.20909118652344,58.88181686401367,57.74545288085938,58.60908889770508,77546.0,-0.008670064528979782,1.4038491799309902,-0.27672814890860004,46.29803177289881,47.073226662010214,1.5018779167873646,0.8849693487650967,2.0129104001909326,4.9823613653377095,16.588685735679,1.1363639831542898,-0.38278305431884263,-0.7599988937377944,-4.8282519164947075,3.3082541290191187,-2.7941254051162474,1.2741276176406586,4.071774726531977,69.97932322661917,18.447466949756738,2.0341265113784552,9,0.3681812286376953,0.7090892791748047,0.806818962097168,2.0909080505371094,-2.6818199157714844,2,-0.0698110328980015,1.1711227546589873,58.71818161010742,-1.6140402538317702,56.20909118652344,5.512176525072025,56.8636360168457,-0.0698110328980015
3034,2011-09-29,56.48181915283203,58.31818008422852,56.34545516967773,58.00909042358398,146846.0,-0.02967357844767904,-1.1919175007788327,3.8182000247956562,43.77492695282666,46.402676510693674,2.7103872911207603,2.250037869365606,3.525104086046504,6.604870284036622,17.5231560492971,1.9727249145507955,-0.16039386107281928,-2.184089279174806,-6.0277035767865,1.659525018436888,-4.105896427980653,-0.2622821303689591,5.656156721625358,35.922362728243066,-13.985324443119346,1.921807148805848,9,1.6772708892822266,2.436361312866211,2.615908622741699,3.8181800842285156,-1.3818206787109375,3,0.019314322146481544,1.4038491799309902,58.20909118652344,1.1711227546589873,58.71818161010742,-1.6140402538317702,56.20909118652344,0.019314322146481544
3035,2011-09-30,55.12727355957031,56.3636360168457,54.33636474609375,56.3636360168457,185234.0,-0.02398197532548496,2.2794125360608444,0.8095238095238133,48.38394079826662,46.45779246723038,3.442125279990371,3.346570842649996,4.633260310193215,7.85282525541588,18.36404718736415,2.1454544067382812,-0.17626579874081472,-3.2659076690673814,-7.306156170930052,0.7743408327952892,-5.286031919998713,-1.2457834181360496,6.870670077061014,17.40000318908862,-36.746680177886205,2.0201242509313344,9,2.631816864013672,3.631816864013672,3.970454216003418,5.172725677490234,-0.7818183898925852,4,0.03924800038529441,-1.1919175007788327,56.48181915283203,1.4038491799309902,58.20909118652344,1.1711227546589873,58.71818161010742,0.03924800038529441
3036,2011-10-03,55.23636245727539,55.31818008422852,53.727272033691406,54.17272567749024,157223.0,0.0019788553044837176,1.592592362350085,-0.8602952746794963,43.93616733965332,46.15594331449037,2.804184562779575,3.2350893090752493,4.264884288854695,7.630165860492951,18.211321276333088,1.5909080505371165,-0.5979295101879529,-3.0500005722045884,-7.310791505003195,1.210790360594018,-5.180396038603895,-0.9196051058052817,6.455118023734435,29.276890070032337,-25.261867318569657,2.130395466399305,10,2.168182373046875,3.218181610107422,3.86136531829834,5.063636779785156,0.35454559326171875,0,-0.001810373994095671,2.2794125360608444,55.12727355957031,-1.1919175007788327,56.48181915283203,1.4038491799309902,58.20909118652344,-0.001810373994095671
3037,2011-10-04,51.563636779785156,54.85454559326172,51.563636779785156,54.75454330444336,257433.0,-0.06649108511319946,-1.0626795476743534,-2.999996413533909,32.18604213617408,44.668535807328404,5.570575088110459,6.8826501194277725,7.763940465714825,11.197729529520544,17.930170820508447,3.6727256774902344,-1.0183151872850686,-6.4827262878418,-11.644922504493707,-1.3205300711898929,-9.063824396167753,-3.9016281795158463,9.649991194385564,0.0,-51.39087753025178,2.581098108325954,10,3.9818172454833984,5.809089660644531,7.534090995788574,8.73636245727539,2.6454544067382812,1,0.03367416586015737,1.592592362350085,55.23636245727539,2.2794125360608444,55.12727355957031,-1.1919175007788327,56.48181915283203,0.03367416586015737
3038,2011-10-05,53.54545211791992,53.83636474609375,52.727272033691406,52.727272033691406,113067.0,0.03843435920935101,-1.7111212648206602,-0.2564099192207317,28.14192608536858,43.0642340759113,2.780987620559408,4.622311182081354,5.587752870756994,9.116273436373092,18.57840147050303,2.2727279663085938,-1.3162701809213928,-4.173638153076169,-9.61258478044573,1.2653084742933913,-6.893111466760949,-1.4541648393913889,6.896176560699956,29.340478679455067,-16.924517341261293,2.719473313684782,10,1.6772747039794922,3.8272743225097656,4.93636417388916,6.754547119140625,-1.0272712707519531,2,0.012054398569911973,-1.0626795476743534,51.563636779785156,1.592592362350085,55.23636245727539,2.2794125360608444,55.12727355957031,0.012054398569911973
3039,2011-10-06,55.67272567749024,55.80908966064453,54.04545211791992,54.04545211791992,99852.0,0.03972837048579869,-1.1675981058652538,1.9888941211575937,35.921458042517855,41.635217250300606,0.49323430213958375,2.3000766162697204,3.2806641946317754,6.902314231645484,19.03258192838469,2.2636375427246094,-1.617298870476958,-1.8477281570434485,-7.280625369228545,3.585169055141648,-4.564176763135997,0.8687204490490998,4.058663649222858,85.60603230890167,42.252066365209686,2.7164486060925492,10,-0.4499988555908274,1.6818199157714773,3.1499996185302663,4.627273559570305,-1.545452117919929,3,-0.002612669039789739,-1.7111212648206602,53.54545211791992,-1.0626795476743534,51.563636779785156,1.592592362350085,55.23636245727539,-0.002612669039789739
3040,2011-10-07,55.02727127075195,56.30908966064453,54.4636344909668,55.8272705078125,90511.0,-0.011593727429071388,1.0927828138957925,-0.4916193914388839,36.40885374557893,40.16686082805578,0.9507925427408637,2.771896675096464,3.7664544790871872,7.460804345547437,19.27922738883074,1.8454551696777344,-1.9062113673812675,-2.2927280426025405,-7.785634663001581,3.2001785777964997,-5.039181352802061,0.4537252675969796,4.050697852206909,72.98849188740763,31.92025496568818,2.7464533101995205,10,0.19545555114746094,2.118183135986328,4.038636207580566,5.272727966308594,-1.1363639831542969,4,0.001321657456196501,-1.1675981058652538,55.67272567749024,-1.7111212648206602,53.54545211791992,-1.0626795476743534,51.563636779785156,0.001321657456196501
3041,2011-10-10,56.42727279663086,56.54545211791992,54.8636360168457,55.20000076293945,67556.0,0.025441958024602807,1.2981427327839201,-1.5340915051379254,38.869563202595934,39.324545563986746,-0.46377624194450107,1.5041446071971194,2.231194855508761,5.999821734943325,18.520125815553847,1.6818161010742188,-1.8219096593387647,-0.9277265548706026,-6.386717984948142,4.531264875206936,-3.6572222699093686,1.8017691601681634,2.0495497388741057,97.62778599229834,58.10822693880703,2.7294957150387686,10,-1.2045459747314453,0.7181816101074219,2.68863582611084,3.8727264404296875,-3.4363632202148366,0,-0.03689381966865912,1.0927828138957925,55.02727127075195,-1.1675981058652538,55.67272567749024,-1.7111212648206602,53.54545211791992,-0.03689381966865912
3042,2011-10-11,54.99090957641602,56.18181610107422,53.99090957641602,55.99090957641602,175984.0,-0.025455123897120124,2.1710606955724976,-0.814815275299793,37.2344822608346,38.31748450709073,0.43390154922837354,2.90697288379679,3.572314221094281,7.355055319165366,17.589991488814515,2.4363632202148366,-1.9563996448725476,-2.248180770874015,-7.80877341497397,3.3124118732259404,-5.028477092923993,0.5321155511759628,2.932858098631357,59.28577209008195,21.139330767704564,2.7802963220499786,10,-0.05000114440918679,2.1545448303222585,4.147726058959954,5.309089660644524,-2.636363983154304,1,0.010910866518534679,1.2981427327839201,56.42727279663086,1.0927828138957925,55.02727127075195,-1.1675981058652538,55.67272567749024,0.010910866518534679
3043,2011-10-12,55.30908966064453,55.34545516967773,54.04545211791992,54.99090957641602,175131.0,0.005786048761138529,5.65114418150789,-0.3181800842285085,45.383486198662276,38.49621331218358,-0.3787320020949778,2.461537142900447,3.1714675408008333,6.9586592651420816,17.253606918688703,1.3000030517578054,-2.0671321937248663,-1.7690916061401367,-7.358904954775923,3.8207217424956497,-4.56399828045803,1.0258150681777565,2.1058675427818727,51.601414453347694,8.273220647983507,2.7949066743178923,10,-1.2545452117919922,1.83636474609375,3.4545459747314453,4.990909576416016,-3.7727279663085938,2,-0.019888204287401345,2.1710606955724976,54.99090957641602,1.2981427327839201,56.42727279663086,1.0927828138957925,55.02727127075195,-0.019888204287401345
3044,2011-10-13,53.73636245727539,55.30908966064453,53.6363639831543,55.30908966064453,170632.0,-0.028435239361537024,1.1271656952418374,-4.94288386145391,42.18891372966612,37.80787697122797,0.8533342577927314,3.59872688811452,4.69342219538693,8.43626362634533,18.46599748836771,1.6727256774902344,-2.3513188858988343,-2.9481824874877915,-8.298208576163034,2.4018436011874513,-5.6231955318254165,-0.27316944315016656,3.2104891122597152,3.437450826121165,-40.03242046772293,2.6750130443376228,10,0.31818199157714844,3.4090919494628906,5.027273178100586,6.563636779785156,-2.5909080505371094,3,-0.02266959567789817,5.65114418150789,55.30908966064453,2.1710606955724976,54.99090957641602,1.2981427327839201,56.42727279663086,-0.02266959567789817
3045,2011-10-14,52.727272033691406,54.00909042358398,51.3636360168457,53.79090881347656,401580.0,-0.018778539846017517,2.5272725423177325,0.6763008724631987,41.454701787406854,37.53215857653392,1.660837439048457,4.136108817962793,5.601454349830121,9.329607824663995,19.976230730056503,2.645454406738274,-2.6563814358376945,-3.5231821060180692,-8.663900977681479,1.6175367656453403,-6.093541541849774,-0.9528226701863645,3.788922352663704,26.31579334826286,-19.565140324070082,2.5703594358317057,10,1.2272720336914062,4.318181991577148,6.03636360168457,7.572727203369141,-3.5636367797851562,4,0.026551753426278912,1.1271656952418374,53.73636245727539,5.65114418150789,55.30908966064453,2.1710606955724976,54.99090957641602,0.026551753426278912
3046,2011-10-17,53.43636322021485,54.40908813476562,52.727272033691406,53.18181610107422,185166.0,0.013448281300620923,-1.8906241804353405,-0.2393177106869584,35.780708181009146,37.931565914848925,0.748251677585678,3.026584997982816,4.926998790228502,8.508879971975134,21.432150939421035,1.6818161010742116,-2.7758923240253495,-2.4613636016845604,-7.3383238097155825,2.415596606346462,-4.899843705700071,-0.02288349766904929,2.564575329189317,43.01888196653056,-1.0019648392197666,2.438480104015513,10,0.5181808471679616,3.609090805053704,5.327272415161126,6.863636016845696,-5.400001525878913,0,0.008506268765140268,2.5272725423177325,52.727272033691406,1.1271656952418374,53.73636245727539,5.65114418150789,55.30908966064453,0.008506268765140268
3047,2011-10-18,54.00909042358398,54.099998474121094,52.4000015258789,53.272727966308594,138804.0,0.010717930054649827,2.702976796360555,2.8928335930942444,38.7317008668056,39.10820755723081,0.6245723863003363,1.9993251119284068,4.3233016199987375,7.80827827578203,23.025010858242226,1.6999969482421946,-2.917129970838104,-1.5350000381469826,-5.818837363704667,2.7488372874107014,-3.6769187009258246,0.6069186246318594,1.5281178725643443,66.43833647886103,24.639377984349764,2.1419186627788425,10,-0.05454635620116477,3.0363636016845774,4.565908432006843,6.29090881347657,-5.918182373046868,1,-0.01885202730100688,-1.8906241804353405,53.43636322021485,2.5272725423177325,52.727272033691406,1.1271656952418374,53.73636245727539,-0.01885202730100688
3048,2011-10-19,53.45454406738281,54.61817932128906,53.19091033935547,54.3636360168457,106700.0,-0.010267648498650028,1.01281985759898,-1.2345712909191813,41.332629676019096,39.70944884984206,1.3017614450634483,2.101724767147793,4.886394019123742,8.223169499318985,24.602004922975976,1.4272689819335938,-3.000683483791022,-1.7340917587280273,-5.39934523704833,1.931161719592275,-3.566718497888182,0.09853498043212738,1.6653070008352486,52.99537744724092,10.021263608353514,1.8326267391601527,10,0.5,3.590909957885742,4.895455360412598,6.845455169677734,-4.190906524658203,2,-0.020578203281174323,2.702976796360555,54.00909042358398,-1.8906241804353405,53.43636322021485,2.5272725423177325,52.727272033691406,-0.020578203281174323
3049,2011-10-20,50.68181610107422,53.3636360168457,50.28181838989258,53.3636360168457,251521.0,-0.051870762620543465,1.2983031849598092,2.9499985313432333,38.22820285614193,39.91159875101573,3.678959275068827,4.611106472097141,7.564408380657113,10.865119672898288,25.52715990206239,3.1727256774902344,-2.565392505782434,-4.189546966552733,-8.260742270321302,-0.11835166278416409,-6.225144618437021,-2.153949314668445,4.062413462006603,9.224271630286667,-35.456991470172504,2.035597651884285,10,2.7318191528320312,5.822729110717773,8.063637733459473,9.618183135986328,-2.0636367797851562,3,0.016860989976316354,1.01281985759898,53.45454406738281,2.702976796360555,54.00909042358398,-1.8906241804353405,53.43636322021485,0.016860989976316354
3050,2011-10-21,53.24545288085938,53.40908813476562,50.90908813476562,50.92727279663086,293005.0,0.05058296992894906,-1.123548557995292,-0.8644055742130796,45.33446780634841,40.629921484766,0.9342363612003908,1.857754149285121,4.878504286924901,8.182833237939398,25.955898262255438,2.727272033691399,-2.1244959228149796,-1.4450010299682532,-5.464672872498589,2.5746708125620827,-3.4548369512334247,0.5648348912969183,1.3727264404296804,68.34381496035647,20.817019236716376,2.009835921265168,10,-0.013635635375983668,2.9045467376708913,5.559091567993157,7.04545593261718,-2.463634490966804,4,-0.03943995891667973,1.2983031849598092,50.68181610107422,1.01281985759898,53.45454406738281,2.702976796360555,54.00909042358398,-0.03943995891667973
3051,2011-10-24,54.25454330444336,54.772727966308594,53.37272644042969,53.5,130012.0,0.01895167322253588,-1.7747791340770507,0.3254895120430073,57.20544651898909,42.848917513449834,-0.4642925794401691,0.7322698423540004,3.742576994424155,7.0664335961773475,26.144554917402363,1.5272750854492116,-1.9535870125792414,-0.3381832122802706,-4.296973941735722,3.6206075171751806,-2.3175785770079997,1.6412121524474585,-3.9727249145507812,88.46147638806896,33.480233292655406,1.9793953647277265,10,-1.4409065246582031,1.477273941040039,4.55000114440918,6.036365509033203,-1.8909072875976562,0,-0.0938337647037234,-1.123548557995292,53.24545288085938,1.2983031849598092,50.68181610107422,1.01281985759898,53.45454406738281,-0.0938337647037234
3052,2011-10-25,54.16363525390625,54.64545440673828,53.47272872924805,53.727272033691406,140681.0,-0.0016755841078043288,-1.4807782314681817,0.5783143494153156,51.841824055129365,43.56651060861284,-0.5621949984250492,0.4895679390063137,3.724957048751037,7.053930251441486,27.09859604893228,1.1727256774902344,-1.753676769188914,-0.2013639450073228,-3.652364079124574,3.2496361891099284,-1.9268640120659484,1.5241361220513028,-3.7919986724853487,86.43720827511223,27.04714830932778,1.7255000670586254,10,-1.3681812286376953,1.5681819915771484,4.640909194946289,6.122730255126953,0.10000228881835938,1,-0.11312522748606346,-1.7747791340770507,54.25454330444336,-1.123548557995292,53.24545288085938,1.2983031849598092,50.68181610107422,-0.11312522748606346
3053,2011-10-26,54.14545440673828,55.04545211791992,53.69091033935547,54.15454483032226,70426.0,-0.0003356651946041511,-1.9504975176052681,-0.020832240580454037,44.79554343098301,43.85613613098138,-0.8118041213614049,0.19784549312031174,3.60080239544898,6.982785476773891,28.04169484903224,1.3545417785644531,-1.715755878635676,-0.016362953186032314,-2.9548609103288968,2.922135003956832,-1.485611931757461,1.4528860253853964,-3.6857959976196284,81.10690782361354,23.998904966965725,1.4692489785714318,10,-1.4818191528320312,1.5363636016845703,4.659090042114258,5.745452880859375,0.2818183898925781,2,-0.11182003037078025,-1.4807782314681817,54.16363525390625,-1.7747791340770507,54.25454330444336,-1.123548557995292,53.24545288085938,-0.11182003037078025
3054,2011-10-27,57.57272720336914,57.57272720336914,55.28181838989258,55.30908966064453,149349.0,0.06329751655393512,1.0240950861056388,-249.01342845172633,57.291671219799625,45.615799401247244,-4.065154329290387,-3.3133878733228386,0.170073681701858,3.4776615620526385,28.15029559362538,3.4272727966308594,-1.4325352030650294,3.3563644409179716,0.20383655692565128,6.508892324910292,1.7801004989218114,4.932628382914132,-6.929637045898438,100.0,43.04596761950006,1.5762639419961602,10,-3.6454544067382812,-2.668182373046875,1.2318172454833984,2.049999237060547,-3.5999984741210938,3,-0.14432336393052236,-1.9504975176052681,54.14545440673828,-1.4807782314681817,54.16363525390625,-1.7747791340770507,54.25454330444336,-0.14432336393052236
3055,2011-10-28,57.29090881347656,59.42727279663086,56.64545440673828,57.66363525390625,141793.0,-0.004894998093404324,-2.3442647760208386,-0.1646581810889469,52.643293755789585,47.489420020667296,-3.428443886762622,-3.015785158665814,0.4620882762652059,3.6954571587519425,27.420421348411374,2.781818389892578,-1.4133017634737755,2.9663642883300767,-0.45482545073896574,6.387554027399119,1.255769418795559,4.676959157864594,-6.232040433251953,64.71471424170045,12.372519546467188,1.71059486953452,10,-2.4363632202148438,-2.4363632202148438,1.5136356353759766,2.331817626953125,-2.2272720336914062,4,-0.1513805535957462,1.0240950861056388,57.57272720336914,-1.9504975176052681,54.14545440673828,-1.4807782314681817,54.16363525390625,-0.1513805535957462
3056,2011-10-31,55.1363639831543,57.26363754272461,55.1363639831543,57.26363754272461,92758.0,-0.037607098140769124,1.0,5.707332050599746,50.42643889856411,48.78883535752935,-1.1257823695720504,-0.9160841957687325,2.6017104793834847,5.781510026756408,26.688065101619962,2.1545448303222656,-1.2364883688807353,0.81681938171387,-2.5990476270428715,4.232686390470612,-0.8911141226645043,2.5247528860922444,-3.4080232496171874,27.938919169632815,-22.553167865462658,1.7079335043783719,10,-0.2818183898925781,-0.2818183898925781,3.668180465698242,4.472728729248047,-0.8545455932617188,0,-0.07897774315680584,-2.3442647760208386,57.29090881347656,1.0240950861056388,57.57272720336914,-1.9504975176052681,54.14545440673828,-0.07897774315680584
3057,2011-11-01,53.29999923706055,54.45454406738281,52.49090957641602,54.40908813476562,92183.0,-0.03330587317391498,2.2727220708706604,0.5213663718591489,44.59128860940914,49.150908572350474,0.6698632602723364,1.1141577248414407,4.383042672842031,7.535831751190834,25.684975852794302,2.645454406738274,-0.9928416183520383,-1.1063634872436552,-4.308908440758678,2.096181466271368,-2.7076359640011702,0.49490898951385986,-0.9557439384759405,11.66446500792478,-37.08916713099737,1.6012724767575126,11,1.5545463562011719,1.5545463562011719,5.625,6.309093475341797,0.66363525390625,1,-0.017567790499399716,1.0,55.1363639831543,-2.3442647760208386,57.29090881347656,1.0240950861056388,57.57272720336914,-0.017567790499399716
3058,2011-11-02,54.19091033935547,54.43636322021485,52.8272705078125,53.64545440673828,114970.0,0.01671503030107835,2.1052724568971577,-0.4918054213200096,51.27033184470346,50.600034015523974,-0.11802074515470906,0.28889383962479087,3.3833063933098515,6.577531381380112,24.627678414531616,1.6090927124023509,-0.6523173197168717,-0.24772529602050497,-3.4266631919326755,2.9312125998916656,-1.8371942439765903,1.3417436519355803,5.236362457275391,24.508531473454077,-28.738961787416223,1.5894689479560853,11,0.9772701263427734,0.66363525390625,4.734088897705078,5.418182373046875,-1.0545463562011719,2,0.001342055391092556,2.2727220708706604,53.29999923706055,1.0,55.1363639831543,-2.3442647760208386,57.29090881347656,0.001342055391092556
3059,2011-11-03,55.52727127075195,55.78181838989258,53.29999923706055,53.3636360168457,90020.0,0.024660241413696493,-1.1666677767638889,3.9666545444372954,57.684628732395325,51.97227411841808,-0.7764211609567369,-1.1161484075889732,1.974557858127156,5.185512891226459,24.25663237588271,2.4818191528320312,-0.37293665493263006,1.0959083557128935,-2.0717874915672,4.263604202992987,-0.48793956792714965,2.6797562793529366,3.7680014801025408,43.774548678289754,-12.347579534096134,1.5838479236400451,11,0.4318199157714844,-0.6727256774902344,3.2204551696777344,4.081821441650391,-1.627269744873054,3,-0.01981005817407233,2.1052724568971577,54.19091033935547,2.2727220708706604,53.29999923706055,1.0,55.1363639831543,-0.01981005817407233
3060,2011-11-04,55.099998474121094,56.099998474121094,54.55454635620117,55.95454406738281,71456.0,-0.0076948279080286675,1.698408786641534,-0.39495824988010947,54.63760471808265,51.68695836276181,-0.06528103902420668,-0.7200658586635171,2.3033497453611034,5.553788215812027,24.044915745201845,1.5454521179199219,-0.11861387294597847,0.6649991989135771,-2.505742468908963,3.835740866736117,-0.9203716349976929,2.250370032824847,4.065914231872561,54.66661657909327,-2.9843899943295753,1.5853708339112695,11,0.8590927124023438,-0.245452880859375,3.4386367797851562,4.50909423828125,-2.8090896606445312,4,-0.02045861662596038,-1.1666677767638889,55.52727127075195,2.1052724568971577,54.19091033935547,2.2727220708706604,53.29999923706055,-0.02045861662596038
3061,2011-11-07,54.34545516967773,55.4000015258789,53.70909118652344,54.92727279663086,95729.0,-0.013694071240269667,1.2142839302038748,0.6808503039988655,50.9282520614489,51.58545036346398,0.7861906272620587,-0.1364813693561402,2.8905855848879085,6.2533471340041515,24.03428308969822,1.6909103393554616,0.4461814417301895,0.014546775817862567,-3.01432409492935,3.043417646565075,-1.4998886595557437,1.5289822111914688,4.693684692352306,51.3854229093931,-4.941137224993589,1.5144354353736054,11,1.6136360168457102,0.5090904235839915,3.913635253906257,5.2636375427246165,-1.4454536437988281,0,0.0132151181338922,1.698408786641534,55.099998474121094,-1.1666677767638889,55.52727127075195,2.1052724568971577,54.19091033935547,0.0132151181338922
3062,2011-11-08,55.59090805053711,56.33636474609375,54.34545516967773,54.34545516967773,99471.0,0.022917332773657373,-2.19708534463745,-2.140624180435339,55.67907446606346,52.79473158958403,-0.2631895785738152,-1.406806841455456,1.490606454035742,4.936368980841209,23.61265794763038,1.9909095764160227,0.733778456230695,1.2299997329711942,-1.8380281518877908,4.298027617830179,-0.3040142094583018,2.7640136754006903,3.323994424408575,78.75643556606892,21.09935465930002,1.5340139424294936,11,0.3681831359863281,-0.7363624572753906,2.3386363983154297,4.018184661865234,-4.318180084228516,1,-0.023548628841508656,1.2142839302038748,54.34545516967773,1.698408786641534,55.099998474121094,-1.1666677767638889,55.52727127075195,-0.023548628841508656
3063,2011-11-09,54.20909118652344,56.29999923706055,53.5,56.29999923706055,93831.0,-0.024856885999370193,1.678261472417486,-1.6788335252750388,60.12527184208739,53.10957610317156,1.2612358865787243,-0.1176568026075202,2.662899518463327,6.233254251917245,23.275049818620204,2.799999237060547,0.6350342681074892,-0.09681720733642862,-3.1325440338773376,2.9389096192044804,-1.614680620606883,1.4210462059340259,4.58405864907958,29.940135558724318,-32.44533528731468,1.5178634132704536,11,1.75,0.6454544067382812,2.2499990463256836,4.972728729248047,-2.4272727966308594,2,-0.004527961826773064,-2.19708534463745,55.59090805053711,1.2142839302038748,54.34545516967773,1.698408786641534,55.099998474121094,-0.004527961826773064
3064,2011-11-10,52.51818084716797,54.58181762695313,52.3636360168457,53.18181610107422,90021.0,-0.031192375713095077,-3.5607582923519914,0.31739093153129155,47.80219906900389,52.5716766935287,2.413570799384786,1.557146808058775,4.120317605493689,7.858440296485988,22.926321411503608,2.218181610107429,0.6306197932150823,-1.726818466186522,-4.858042083446662,1.4044051510736182,-3.2924302748165957,-0.16120665755644836,6.15565140187924,3.8901430441115896,-55.35638986678085,1.5656118086300703,11,2.2954559326171875,2.33636474609375,3.779545783996582,5.404544830322266,-1.4000015258789062,3,0.011770840612040478,1.678261472417486,54.20909118652344,-2.19708534463745,55.59090805053711,1.2142839302038748,54.34545516967773,0.011770840612040478
3065,2011-11-11,54.12727355957031,54.227272033691406,51.90908813476562,52.727272033691406,79742.0,0.03063877473374288,1.8977326371504273,-2.109594868021705,49.62885272629659,52.4830560077212,0.34478051128341036,0.06146795325850718,2.354919828020897,6.1721361503238015,21.94658321941198,2.3181838989257884,0.8050328835206244,-0.18772583007812216,-3.237627620219598,2.862175960063354,-1.7126767251488602,1.3372250649926158,4.294150840188834,50.10270691307143,-5.2232671499151735,1.524950895070739,11,-0.004547119140625,0.7272720336914062,2.161362648010254,3.795452117919922,-3.1545448303222656,4,-0.004198845032186704,-3.5607582923519914,52.51818084716797,1.678261472417486,54.20909118652344,-2.19708534463745,55.59090805053711,-0.004198845032186704
3066,2011-11-14,53.890907287597656,54.79999923706055,53.45454406738281,54.79090881347656,41252.0,-0.0043668608527366315,1.9306926579585868,-0.6428575321115416,49.21135444859893,52.99639665652006,0.4312503326379371,0.3516635170669957,2.5324661948196905,6.330874564034183,21.031195613199674,1.3454551696777344,0.45353253312648434,-0.4468193054199219,-3.475856028885488,2.5822174180456443,-1.961337667152705,1.0676990563128612,4.139776936261882,44.763843030750124,-6.353024142383234,1.5145183617327815,11,0.23181915283203125,0.9636383056640625,2.2931833267211914,4.031818389892578,-1.3909072875976562,0,-0.02968958131624022,1.8977326371504273,54.12727355957031,-3.5607582923519914,52.51818084716797,1.678261472417486,54.20909118652344,-0.02968958131624022
3067,2011-11-15,52.99090957641602,53.81818008422852,52.54545211791992,53.81818008422852,76203.0,-0.016700362945805458,2.076933008705934,0.919187894714534,46.82341314447853,52.50229457871729,1.4335454776383543,1.2347783080997914,3.394504187223909,7.139094097403181,20.083262619338438,1.3454551696777344,0.17132659775420223,-1.295907974243157,-4.3818909269183735,1.7900749784320595,-2.8388994505807617,0.24708350209444774,4.672478882097877,24.637744113857966,-21.748466512354295,1.5429914763376082,11,1.1318168640136648,1.863636016845696,3.193181037902825,4.609090805053704,-0.8272743225097727,1,-0.0017155404816373565,1.9306926579585868,53.890907287597656,1.8977326371504273,54.12727355957031,-3.5607582923519914,52.51818084716797,-0.0017155404816373565
3068,2011-11-16,52.35454559326172,53.4636344909668,52.07272720336914,52.99090957641602,71791.0,-0.01200892734699388,-1.318177338805301,0.7692332521764879,33.03782428226816,49.763760750925385,1.9914494902137605,1.880944810007101,3.8645716976109696,7.661338678753495,19.43325877915395,1.3909072875976562,0.05515316455122132,-1.8772720336914048,-5.063298338112034,1.3087542707292243,-3.470285185901723,-0.2842588814810867,4.963584845827285,15.408895076105164,-23.19603930935607,1.5930131522103155,11,1.7681808471679688,2.5,3.68863582611084,5.245454788208008,-0.10000228881835938,2,-0.020663298949391673,2.076933008705934,52.99090957641602,1.9306926579585868,53.890907287597656,1.8977326371504273,54.12727355957031,-0.020663298949391673
3069,2011-11-17,51.53636169433594,52.3636360168457,51.18181610107422,52.3636360168457,83804.0,-0.015627752846566256,1.857141539667535,1.300001798356288,31.924609907459086,47.2400946608561,2.440649129830142,2.915933051496033,4.517883581776658,8.339745791390698,18.040137455797378,1.1818199157714844,0.1850671992187074,-2.7381832122802763,-5.74143010791196,0.26506368335140706,-4.2398066600961215,-1.236559764464431,5.457226206493665,9.798995239777119,-24.44971556785999,1.501623447815842,11,2.222728729248047,3.3181838989257812,4.063637733459473,5.83636474609375,0.7272758483886719,3,0.004762786651732576,-1.318177338805301,52.35454559326172,2.076933008705934,52.99090957641602,1.9306926579585868,53.890907287597656,0.004762786651732576
3070,2011-11-18,51.14545440673828,51.81818008422852,50.95454406738281,51.52727127075195,72332.0,-0.0075850773074773725,-1.2619003611695485,0.46153597860420076,35.90237402806987,45.570552657147324,2.471519426563411,3.3112147985174403,4.755613056796477,8.567733196501933,16.624029820790515,0.8636360168457102,0.08303987531370183,-3.024090576171872,-6.312163564251534,0.26398241190779004,-4.668127070211703,-1.380054082132041,5.383191750110889,4.964570666714282,-28.839618128775022,1.6440364940398304,11,2.5,3.7090911865234375,4.454545021057129,6.227272033691406,0.8999977111816406,4,-0.0005332846440724293,1.857141539667535,51.53636169433594,-1.318177338805301,52.35454559326172,2.076933008705934,52.99090957641602,-0.0005332846440724293
3071,2011-11-21,49.16363525390625,50.9636344909668,49.09090805053711,50.9636344909668,89039.0,-0.03874868599409553,1.080808037994401,4.714299987011819,35.53718809846403,43.3325652829696,4.068884751657713,5.1564545253472005,6.664745462063621,10.377373472983457,16.09143278798049,2.054546356201172,-0.33772633999663526,-4.751364326477052,-8.72788235220024,-0.7748463007538646,-6.7396233393386495,-2.763105313615455,6.807600693996285,1.5384602969918297,-33.61770385074968,1.9882590128615942,11,3.531818389892578,5.095455169677734,6.336363792419434,8.109090805053711,2.718181610107422,0,0.03679739030685414,-1.2619003611695485,51.14545440673828,1.857141539667535,51.53636169433594,-1.318177338805301,52.35454559326172,0.03679739030685414
3072,2011-11-22,48.03636169433594,49.79090881347656,47.95454406738281,49.227272033691406,63537.0,-0.022929011529527754,-1.7114107568307395,0.6616171356273802,28.83050527210797,39.85536899741634,4.483320648140015,6.114653153611094,7.6537401016914615,11.309214070692896,15.642690613845653,1.83636474609375,-0.7233457329207269,-5.572274208068848,-10.334619799448092,-0.8099286166896036,-7.95344700375847,-3.1911014123792256,7.109234905882744,1.4851385739262901,-33.57132701717355,2.3811727956896225,11,3.340909957885742,5.654546737670898,7.463637351989746,9.236364364624023,4.245456695556641,1,0.09292207295104915,1.080808037994401,49.16363525390625,-1.2619003611695485,51.14545440673828,1.857141539667535,51.53636169433594,0.09292207295104915
3073,2011-11-23,48.09090805053711,48.74545288085938,47.272727966308594,47.68181610107422,82561.0,0.0011355222226916428,-1.400004973253234,-0.3435119638681572,21.94787889253442,36.98266675558639,3.8773916774805173,5.8849845401585625,7.419426004561856,11.0622128472925,15.458551617245769,1.4727249145507884,-1.0055247774310274,-5.215000534057616,-10.56691044867641,0.1369093805611783,-7.890955491367009,-2.5390455767482223,6.047941195084547,16.071397795962834,-17.143590007998117,2.675954957309397,11,2.945455551147461,5.259092330932617,7.409090995788574,9.181818008422852,4.745456695556641,2,0.08468809112710551,-1.7114107568307395,48.03636169433594,1.080808037994401,49.16363525390625,-1.2619003611695485,51.14545440673828,0.08468809112710551
3074,2011-11-24,49.26363754272461,50.07272720336914,48.43636322021485,48.48181915283203,98976.0,0.02438567994921459,-2.749987979771092,1.9111067595415931,29.155859496018707,34.70788972999996,2.452346241272643,4.2771323719899,5.977498175713706,9.691152562837331,16.27595422493604,1.9818191528320312,-1.5054348704181209,-3.626816558837888,-8.873091011165002,1.6194578934892263,-6.249953785001445,-1.0036793326743307,3.7766322982069553,43.80003407289411,12.749184356116103,2.623137226163556,11,1.772726058959961,4.086362838745117,6.236361503601074,8.009088516235352,4.854541778564453,3,0.06071223951184779,-1.400004973253234,48.09090805053711,-1.7114107568307395,48.03636169433594,1.080808037994401,49.16363525390625,0.06071223951184779
3075,2011-11-25,48.61817932128906,49.41818237304688,47.79999923706055,49.26363754272461,78234.0,-0.01310212265336197,2.390470329178437,-0.8255858774621979,29.38481982720485,32.50494143873395,2.496714149936423,4.46864716349512,6.347155101832129,10.14223866448561,17.997482516322734,1.6181831359863352,-2.0512514506495876,-3.8386383056640625,-8.98622123406711,1.3089446227389843,-6.412429769865589,-1.2648468414625356,3.499283819702825,36.45314087451902,7.645060451913626,2.5737914642015247,11,1.9272747039794922,4.731821060180664,6.340910911560059,8.113637924194336,5.554546356201179,4,0.07498138088110728,-2.749987979771092,49.26363754272461,-1.400004973253234,48.09090805053711,-1.7114107568307395,48.03636169433594,0.07498138088110728
3076,2011-11-28,50.78181838989258,50.90908813476562,48.59090805053711,48.8636360168457,102969.0,0.044502675723524954,1.133894930526057,-2.971814920539234,33.76306438907832,31.053791577022825,-0.1724653288768181,2.0680811429325843,3.9567701555935315,7.817044451097779,18.959796009701062,2.3181800842285085,-2.185114824011052,-1.4572719573974595,-6.494840249752485,3.5802963349575663,-3.976056103574969,1.0615121887800498,0.5604871231499828,96.50007867820632,70.95284716194153,2.5187841461775125,11,-0.4136371612548828,2.5681819915771484,3.909090042114258,5.94999885559082,3.109088897705078,0,0.02488358566299098,2.390470329178437,48.61817932128906,-2.749987979771092,49.26363754272461,-1.400004973253234,48.09090805053711,0.02488358566299098
3077,2011-11-29,52.3636360168457,52.40908813476562,51.33636474609375,51.5,144230.0,0.031149290771910643,1.247623158172398,0.45023665579508393,43.85221475305798,32.25539051822169,-2.070337073087856,0.4348096398877601,2.142862854118526,6.078762030755556,18.850617214705828,1.6272697448730398,-2.4599039898536788,0.17136383056640625,-4.842035962893867,5.1847636240266795,-2.335336066163734,2.6780637272965464,-5.090908050537109,99.11509091206179,71.06156555741791,2.5066998967301375,11,-2.5227279663085938,0.9863643646240234,1.9090909957885742,4.368181228637695,0.6545448303222656,1,-0.009201407493494629,1.133894930526057,50.78181838989258,2.390470329178437,48.61817932128906,-2.749987979771092,49.26363754272461,-0.009201407493494629
3078,2011-11-30,54.26363754272461,54.58181762695313,51.55454635620117,52.31818008422852,94149.0,0.03628475160257527,1.345069798229328,2.252635856482189,55.73476841768315,34.90096368602437,-4.102474170061875,-1.5383352298435824,0.044769724396289234,4.021739895970001,18.406918398127083,3.0272712707519602,-2.6874077961574088,2.0677289962768555,-2.951876326512142,7.087334319065853,-0.4420736651176469,4.577531657671358,-6.888182373046874,95.30833670357896,61.546340196336516,2.5098026613944997,11,-3.33636474609375,-0.9136371612548828,-1.9073486328125e-06,2.468179702758789,-1.4272727966308594,2,-0.036522047591661,1.247623158172398,52.3636360168457,1.133894930526057,50.78181838989258,2.390470329178437,48.61817932128906,-0.036522047591661
3079,2011-12-01,54.42727279663086,55.75454330444336,53.23636245727539,54.15454483032226,107182.0,0.0030155599830072877,-1.387928071971437,0.14018706249142557,51.08910518133381,36.58837825860925,-4.260998241298047,-1.8852634192786866,-0.2051348248999716,3.711037822738092,18.59835869862671,2.5181808471679688,-2.805816762381589,2.2863641738891616,-2.601937383861774,7.174665731640097,-0.15778660498630614,4.730514952764629,-6.763563128662106,83.31431070631812,49.48696395885321,2.444150778875468,12,-2.913637161254883,-1.0772724151611328,-0.2545461654663086,2.304544448852539,-1.8454551696777273,3,-0.02922997917756387,1.345069798229328,54.26363754272461,1.247623158172398,52.3636360168457,1.133894930526057,50.78181838989258,-0.02922997917756387
3080,2011-12-02,53.97272872924805,55.59090805053711,53.45454406738281,55.24545288085938,126074.0,-0.008351402597025714,1.1759283542656216,-4.666643354687011,50.29240914104049,38.22784726333997,-3.758473298601402,-1.601617462814275,0.16135467973282402,4.021491553310824,18.935430730115744,2.136363983154297,-2.6408069441414384,1.88818359375,-2.8810026519174627,6.657369839417463,-0.4964095290837349,4.272776716583735,-5.823569043090821,75.12695004643474,40.91980596840873,2.3845931228337314,12,-2.4590930938720703,-0.6227283477783203,0.4431800842285156,2.7590885162353516,-0.427276611328125,4,0.002694890465343436,-1.387928071971437,54.42727279663086,1.345069798229328,54.26363754272461,1.247623158172398,52.3636360168457,0.002694890465343436
3081,2011-12-05,55.063636779785156,55.45454406738281,54.18181610107422,54.54545211791992,63145.0,0.020212208576846358,-1.0437932058966766,-0.40714608991208784,57.30768723836173,41.391978592923714,-4.3856514469109555,-2.778413115986602,-0.985645816433582,2.8145988309475882,18.994358288482573,1.4818153381347656,-2.345911317432858,2.9431825637817397,-1.9077942552453138,7.794159382808793,0.517694154268213,5.368670973295266,-6.458154076530761,84.3621864636388,46.922727632921934,2.425488409513527,12,-3.5500011444091797,-2.7954540252685547,-0.2090911865234375,1.6681804656982422,-2.3545455932617188,0,-0.016179663284100143,1.1759283542656216,53.97272872924805,-1.387928071971437,54.42727279663086,1.345069798229328,54.26363754272461,-0.016179663284100143
3082,2011-12-06,54.28181838989258,54.88181686401367,53.90908813476562,54.54545211791992,99723.0,-0.014198451748098084,1.0776739373100672,-0.5087640515610392,56.72588423645386,45.25620140891476,-2.933206988295943,-2.2131672194795726,-0.3510490339910177,3.4841439915550723,19.425163366155218,1.1545486450195384,-2.1348384860649006,2.226818656921388,-2.45952535535325,6.913162669196026,-0.11635334921593454,4.569990663058711,-5.2473920505668445,64.93509560364903,23.68821868181839,2.3431720061373205,12,-2.504547119140625,-2.4772720336914062,0.5727272033691406,2.4499988555908203,0.11818313598632102,1,-0.007201510816883583,-1.0437932058966766,55.063636779785156,1.1759283542656216,53.97272872924805,-1.387928071971437,54.42727279663086,-0.007201510816883583
3083,2011-12-07,53.9636344909668,55.6363639831543,53.00909042358398,54.88181686401367,136152.0,-0.005861703022554399,1.164791229239228,3.4827955433367097,58.77711471087987,48.547451988343774,-1.8934918232261282,-2.017767153079461,-0.17040744093628746,3.6680491748439152,19.57080294883023,2.6272735595703196,-1.7495498942122722,1.920907592773439,-2.7429153287602333,6.584730514307111,-0.4110038679934007,4.252819053540279,-4.526001133734006,34.76818247501768,-10.024686968682268,2.3319114607668365,12,-2.1863632202148438,-2.159088134765625,0.8909111022949219,2.7681827545166016,-0.009090423583984375,2,-0.017520199532837122,1.0776739373100672,54.28181838989258,-1.0437932058966766,55.063636779785156,1.1759283542656216,53.97272872924805,-0.017520199532837122
3084,2011-12-08,53.1363639831543,54.54545211791992,52.9000015258789,54.24545288085938,70318.0,-0.015330148082427275,-1.080460518541553,1.2079178715059737,56.97896488727722,51.61346810612959,-0.5130574647667387,-1.2035141113734582,0.5625556405719152,4.3428192392627665,19.348157036660552,1.6454505920410227,-1.1312483159399562,1.062727928161621,-3.622507296013289,5.747963152336531,-1.2798896839258305,3.4053455402490727,-3.319716029088873,8.637834386558,-39.49140471149313,2.342617612087454,12,-0.9636383056640625,-1.331817626953125,1.8749990463256836,3.5954532623291016,1.3181800842285156,3,-0.005645836759844092,1.164791229239228,53.9636344909668,1.0776739373100672,54.28181838989258,-1.0437932058966766,55.063636779785156,-0.005645836759844092
3085,2011-12-09,53.9000015258789,54.20909118652344,52.73636245727539,52.90908813476562,102721.0,0.014371279581092411,-1.2040819821877375,-0.8934481204921161,68.15330765924222,55.43460624725891,-0.5014055265973028,-2.09232595396103,-0.24479247436656948,3.4240576804195726,18.986865563899602,1.4727287292480469,-0.3619778291304172,1.837729072570795,-2.827594055110197,6.503052200251787,-0.49493249126970085,4.170390636411291,-3.727079850790801,40.12546401163852,-13.323116462056468,2.3326615638404946,12,-0.35454750061034446,-2.0954551696777273,1.506816864013679,2.8318157196044993,2.0545425415039134,4,-0.024456101328547697,-1.080460518541553,53.1363639831543,1.164791229239228,53.9636344909668,1.0776739373100672,54.28181838989258,-0.024456101328547697
3086,2011-12-12,52.29090881347656,53.890907287597656,52.29090881347656,53.890907287597656,49969.0,-0.029853296230979987,1.0,-1.61467035209153,65.72580099354334,57.86500471842396,1.5022399771362345,-0.6421715850371896,1.2974738513315742,4.862594834375294,18.959322667857286,1.6090927124023366,0.2359499915936496,0.30863628387451314,-4.278881309474485,4.896153877223512,-1.9851225127999825,2.602395080549009,-1.7830898406271487,0.0,-57.54217575230856,2.2937587966744974,12,1.3636360168457031,-0.4863624572753906,3.1159095764160156,4.440908432006836,4.063636779785156,0,0.023991614085698165,-1.2040819821877375,53.9000015258789,-1.080460518541553,53.1363639831543,1.164791229239228,53.9636344909668,0.023991614085698165
3087,2011-12-13,52.9000015258789,53.563636779785156,51.66363525390625,52.29090881347656,89208.0,0.011648156940147869,-1.0390222335029538,-0.3806833082993542,67.07552850939749,59.12508917305889,1.0920752835209058,-1.3264309035921187,0.745655688038589,4.150948042163854,18.7117964641084,1.9000015258789062,0.9426137692621879,0.922274398803701,-3.661213666984999,5.505762464592401,-1.369469634090649,3.214018431698051,-2.0773790931338496,31.12133639707806,-30.358498705406433,2.2917440328943486,12,0.8090877532959055,-1.0954551696777273,2.506816864013679,3.8318157196044993,6.154544830322273,1,-0.0036088909990308338,1.0,52.29090881347656,-1.2040819821877375,53.9000015258789,-1.080460518541553,53.1363639831543,-0.0036088909990308338
3088,2011-12-14,51.272727966308594,52.83636474609375,51.04545211791992,52.74545288085938,67474.0,-0.030761314038417087,1.1648352661794203,-2.417899417548734,56.91056291845193,59.77191781051646,2.514945006827567,0.22729351360566596,2.348586006409377,5.645277464002717,18.385571849637312,1.8545494079589773,1.4372454767867708,-0.6509082794189425,-5.241200982507962,3.9393844236700772,-2.9460546309634523,1.6442380721255674,4.481815338134766,6.493595668247767,-54.85880814654658,2.295146351544508,12,2.0681800842285156,0.5136356353759766,4.134090423583984,5.459089279174805,7.481815338134766,2,0.06099292320910332,-1.0390222335029538,52.9000015258789,1.0,52.29090881347656,-1.2040819821877375,53.9000015258789,0.06099292320910332
3089,2011-12-15,51.78181838989258,52.31818008422852,50.50909042358398,51.3636360168457,54512.0,0.009929068410764241,1.4268330126499325,-0.2839514487160213,60.984853803106084,60.95996721741264,1.7781220571418714,-0.27664898595988063,1.7519872347577063,5.001805330650015,17.823189658677467,1.8090896606445455,1.6659042644445563,-0.15409069061279013,-4.741335179450381,4.433153798224801,-2.447712935031589,2.139531553806009,3.8785430908203153,34.39804605060362,-28.860384068092863,2.293622244418797,12,1.2909088134765625,-0.26818275451660156,3.625,4.94999885559082,6.963634490966804,3,0.04195923868742191,1.1648352661794203,51.272727966308594,-1.0390222335029538,52.9000015258789,1.0,52.29090881347656,0.04195923868742191
3090,2011-12-16,51.11817932128906,52.71818161010742,51.04545211791992,52.07272720336914,62134.0,-0.012816063422234958,-2.041320021223544,-2.282611471940451,51.30372400055713,60.2928601909899,2.228624456284919,0.4056392672940703,2.3394102870018116,5.54137103439372,17.06835451254307,1.6727294921875,1.512736547647755,-0.8163660049438448,-5.404616059458384,3.7718840495706942,-3.110491032201111,1.4777590223134212,4.336131317138673,18.010700229999845,-39.347445670314514,2.294125027257268,12,1.9545478820800781,0.39545631408691406,3.715911865234375,5.613637924194336,6.572731018066406,4,0.06526767561739555,1.4268330126499325,51.78181838989258,1.1648352661794203,51.272727966308594,-1.0390222335029538,52.9000015258789,0.06526767561739555
3091,2011-12-19,50.97272872924805,51.65454483032226,50.099998474121094,50.69091033935547,103592.0,-0.0028453789624788284,-1.1242164796642982,-0.29523756239284815,43.933395094511894,58.8714725085519,1.9363855878590641,0.7310532731359984,2.3602501662133193,5.566303938388998,15.83261404806967,1.5545463562011648,1.416617928434718,-1.0522712707519517,-5.479000864344975,3.374458322841072,-3.2656360675484635,1.16109352604456,4.28377310058594,25.196922372055525,-25.768896691728216,2.2133647967965113,12,1.8954524993896484,0.5409069061279297,3.5159072875976562,5.740907669067383,6.745452880859375,0,0.0977349155584093,-2.041320021223544,51.11817932128906,1.4268330126499325,51.78181838989258,1.1648352661794203,51.272727966308594,0.0977349155584093
3092,2011-12-20,52.5,52.76363754272461,50.74545288085938,50.90908813476562,71956.0,0.0299625173858038,-1.1042677591281602,5.64516696671497,42.04917426648757,57.012812459174974,0.14503525558665586,-0.46869782619853595,0.7698513694391522,3.9556391253068313,13.972468255682038,2.0181846618652273,1.3924746363643408,0.25181808471679545,-3.758717431977445,4.262353601411036,-1.7534496736303282,2.257085843063919,2.447111628491214,87.70761248086633,40.601354837017745,2.0052677583471206,12,-0.1772747039794922,-0.9863643646240234,1.9886360168457031,4.004545211791992,6.090908050537109,1,0.07341991606212805,-1.1242164796642982,50.97272872924805,-2.041320021223544,51.11817932128906,1.4268330126499325,51.78181838989258,0.07341991606212805
3093,2011-12-21,52.16363525390625,54.0,51.9636344909668,52.80908966064453,96074.0,-0.0064069475446428825,-2.8956505874625993,-0.40571349101302306,39.95156966771032,55.12087965700088,0.2226307733555899,0.19861278539678295,1.0276209844872284,4.211178542694427,11.588754845493417,2.036365509033203,1.1379712013976118,-0.2881830215454073,-3.7914369579356233,3.2150709148448087,-2.039809989740519,1.4634439466497042,2.4926495853227593,52.91374288167987,9.958461029947948,1.751626968195108,12,-0.009090423583984375,-0.6499996185302734,2.325000762939453,4.340909957885742,6.481819152832031,2,0.13210181899235818,-1.1042677591281602,52.5,-1.1242164796642982,50.97272872924805,-2.041320021223544,51.11817932128906,0.13210181899235818
3094,2011-12-22,52.25454330444336,53.19091033935547,51.88181686401367,52.28181838989258,81041.0,0.0017427476074973747,-2.3882388949774396,0.04225718372123261,42.118416585881405,52.22811398218301,-0.007284020581792561,0.3618151721477787,0.9082551565428929,4.064845796366832,9.861941012165412,1.3090934753417969,0.9296640678201982,-0.34682025909423686,-3.516508566677402,2.822868048488928,-1.9316644128858158,1.238023894697342,2.1283643528791742,55.244717624481346,15.68316468393575,1.5848441537915807,12,-0.2045440673828125,-0.7409076690673828,2.2340927124023438,4.250001907348633,4.6272735595703125,3,0.1243910976722149,-2.8956505874625993,52.16363525390625,-1.1042677591281602,52.5,-1.1242164796642982,50.97272872924805,0.1243910976722149
3095,2011-12-23,52.26363754272461,52.70000076293945,52.07272720336914,52.61817932128906,77113.0,0.00017403727419962323,1.4210425577337877,12.998741258741259,35.740753188210746,48.89644200381272,-0.30497856995982175,0.6744100010756071,0.9027530564322106,3.9812371252308907,7.849647496531867,0.6272735595703125,0.6940557466673596,-0.5199989318847642,-3.087271608012628,2.0472737442430997,-1.8036352699486926,0.7636374061791642,1.8622955636058407,55.477903130202414,20.691743969659527,1.2836363380639308,12,-0.2136383056640625,-0.7500019073486328,2.043180465698242,4.240907669067383,5.463634490966797,4,0.12402151176017928,-2.3882388949774396,52.25454330444336,-2.8956505874625993,52.16363525390625,-1.1042677591281602,52.5,0.12402151176017928
3096,2011-12-27,52.04545211791992,53.18181610107422,52.00909042358398,52.727272033691406,34483.0,-0.0041747079817459065,-2.1084383641979594,1.9231017527248468,37.9174831597023,45.656659187179926,-0.1399946953165312,1.0457329025692275,1.0992097220929082,4.187041785520435,6.487708770734839,1.1727256774902415,0.5253547331662247,-0.8013660430908232,-3.2190432541343768,1.6163111679527304,-2.0102046486126,0.40747256243095364,1.8389249104779637,39.944090205822924,8.600962491321614,1.2088386055217766,12,0.004547119140625,-0.5318164825439453,2.204547882080078,4.45909309387207,6.609092712402337,1,0.10847169141012691,1.4210425577337877,52.26363754272461,-2.3882388949774396,52.25454330444336,-2.8956505874625993,52.16363525390625,0.10847169141012691
3097,2011-12-28,51.88181686401367,52.66363525390625,51.59090805053711,52.11817932128906,69342.0,-0.003144083627816263,-1.62222760990484,0.34666405572495596,38.56144928216665,43.617868783148225,-0.1519575852372128,1.2347257138980652,1.2203032265714526,4.301075275537791,5.837138507279543,1.0727272033691406,0.10404778642099188,-0.9409103393554688,-3.3882797001509033,1.5064590214399658,-2.164595019753186,0.2827743410422485,1.775497451127606,12.075454967230325,-18.05639563032116,1.2236846803977155,12,0.168182373046875,-0.3681812286376953,1.5954551696777344,4.027273178100586,7.827274322509766,2,0.11249345336905447,-2.1084383641979594,52.04545211791992,1.4210425577337877,52.26363754272461,-2.3882388949774396,52.25454330444336,0.11249345336905447
3098,2011-12-29,52.28181838989258,52.81818008422852,52.07272720336914,52.14545440673828,84971.0,0.007709859639791317,-4.290306861404818,-0.5769274220880877,45.073380057057236,41.849927255809476,-0.4400416964495477,0.7153130711251592,0.7994083069040272,3.8763741815274457,6.0600905463667445,0.9363632202148509,-0.17868423881424178,-0.44181785583496236,-2.802489442903692,1.9188537312337672,-1.6221536493693236,0.7385179376993989,1.1620569747874896,43.181834437607144,9.904366800898543,1.1803357935343646,12,-0.23181915283203125,-0.7681827545166016,0.2522716522216797,3.0590896606445312,8.290908813476562,3,0.12067464091616675,-1.62222760990484,51.88181686401367,-2.1084383641979594,52.04545211791992,1.4210425577337877,52.26363754272461,0.12067464091616675
3099,2011-12-30,52.83636474609375,52.9636344909668,52.1363639831543,52.52727127075195,28708.0,0.01060686818629053,1.935493695559481,2.2666797213752203,43.71643858954866,41.006895543475196,-0.9267245278455363,0.037385570525998446,0.31936864291141376,3.2648292747925254,6.056757163577051,0.8272705078125,-0.5442317801249743,0.19227390289306356,-2.0298369911338625,2.4143847969199896,-0.9187815441203995,1.3033293499065266,0.4068780051527767,78.28590062990503,43.97962365803086,1.1110554470134613,12,-0.7863655090332031,-1.0590934753417969,-0.6431827545166016,2.16363525390625,8.190906524658203,4,0.10994491556260977,-4.290306861404818,52.28181838989258,-1.62222760990484,51.88181686401367,-2.1084383641979594,52.04545211791992,0.10994491556260977
3100,2012-01-02,54.11817932128906,54.11817932128906,52.9000015258789,53.60908889770508,16980.0,0.024260082641095693,3.7857030459705796,1.6470435780665704,61.22903089690095,42.928632854851756,-1.9425128252528054,-1.299604918471978,-0.9541545963621232,1.9054567164427283,6.294596461601067,1.2818145751953125,-0.5895803535108044,1.4668159484863281,-0.7744731700290615,3.7081050670017177,0.3461713892286298,2.5874605077440265,-4.018180847167969,100.0,58.81973059949054,1.1206445592576955,1,-1.6863632202148438,-2.3409080505371094,-1.924997329711914,0.8818206787109375,6.436367034912109,0,0.05106671320772693,1.935493695559481,52.83636474609375,-4.290306861404818,52.28181838989258,-1.62222760990484,51.88181686401367,0.05106671320772693
3101,2012-01-03,54.17272567749024,54.40908813476562,53.20909118652344,54.18181610107422,86980.0,0.0010079118862693637,4.17647833205815,-0.017856206211817747,58.39326118008854,44.74464251191853,-1.671142399098855,-1.5012902469204334,-1.0321358112886756,1.7660598492353259,6.602700716606858,1.1999969482421804,-0.7387512418381732,1.5659078598022518,-0.5022382450927338,3.6340539646972374,0.5318348073547554,2.599980912249748,-3.992363586425789,91.61293990408417,47.1295225428155,1.034073052447494,1,-1.1727275848388743,-2.000000000000007,-2.224998474121101,0.8272743225097585,6.20909118652343,1,0.06561505465615047,3.7857030459705796,54.11817932128906,1.935493695559481,52.83636474609375,-4.290306861404818,52.28181838989258,0.06561505465615047
3102,2012-01-04,53.890907287597656,54.23636245727539,53.3636360168457,54.01818084716797,89619.0,-0.0052022191309026855,2.0967689538015892,14.000839278231673,70.99122475419398,48.19349307708338,-1.3089222201509259,-1.317825103283468,-0.7745795238944453,1.9714142078736643,7.052136471009845,0.8727264404296875,-0.6621346715529697,1.3036350250244126,-0.7043727729010953,3.3116428229499206,0.2996311260616622,2.307638923987163,-3.5413961547851542,77.82102755595055,27.353519428145546,1.0040038989627524,1,-0.8909091949462891,-0.9636363983154297,-2.0318164825439453,0.754547119140625,6.700000762939453,2,0.08839408691530592,4.17647833205815,54.17272567749024,3.7857030459705796,54.11817932128906,1.935493695559481,52.83636474609375,0.08839408691530592
3103,2012-01-05,53.01818084716797,53.563636779785156,52.272727966308594,53.563636779785156,137012.0,-0.016194317081585585,3.7333202786247797,4.285697158614075,59.36637900391351,50.10993334575362,-0.33774876443236224,-0.5476391495957671,0.06382953727100471,2.7462938340491547,7.26934299157146,1.6181793212890625,-0.47162028553525914,0.47818126678466655,-1.435705263890057,2.39206779745939,-0.47876199855269164,1.4351245321220247,-2.5062866342773447,38.79999530028664,-13.134250919360056,0.9569432653373603,1,-0.018182754516601562,-0.09090995788574219,-1.4227266311645508,1.2090911865234375,7.88182067871093,3,0.12620030020726136,2.0967689538015892,53.890907287597656,4.17647833205815,54.17272567749024,3.7857030459705796,54.11817932128906,0.12620030020726136
3104,2012-01-06,52.83636474609375,53.38181686401367,52.02727127075195,53.099998474121094,97733.0,-0.0034293160981575532,2.274734395750332,0.48332727221864774,64.04163995999608,53.254476320396435,-0.07232808961031623,-0.41049700704331826,0.09801984007897602,2.8787267435300095,7.433707409293574,1.3545455932617188,-0.36429493716209294,0.31136512756347656,-1.5874849223272918,2.210215177454245,-0.6380598973819076,1.2607901525088607,-2.1685827763281296,33.9695921867969,-21.33639219203441,0.9494250249453856,1,0.1636333465576172,0.09090614318847656,-0.697728157043457,1.3909072875976562,8.054542541503906,4,0.14642117213121386,3.7333202786247797,53.01818084716797,2.0967689538015892,53.890907287597656,4.17647833205815,54.17272567749024,0.14642117213121386
3105,2012-01-09,52.58181762695313,53.40908813476562,52.38181686401367,53.12727355957031,103005.0,-0.004817650123430162,-1.1730671465345266,2.0689914628852284,62.91968540402334,56.032498791987656,0.2593753933124745,-0.2738066049422869,0.2080248160440874,3.0903281628799206,7.524132124200211,1.027271270751946,-0.19912670159927615,0.12272720336914489,-1.663327978377417,1.9087823851157069,-0.7703003875041361,1.0157547942424259,-1.764383410587513,23.28249348552759,-34.351898282558686,0.8930275908732797,1,0.4181804656982351,0.2863636016845632,-0.14999961853028054,1.5954551696777273,8.054546356201165,0,0.1606154755568916,2.274734395750332,52.83636474609375,3.7333202786247797,53.01818084716797,2.0967689538015892,53.890907287597656,0.1606154755568916
3106,2012-01-10,53.54545211791992,54.01818084716797,52.727272033691406,52.727272033691406,84781.0,0.01832638228300487,-2.15556156489386,-1.4999930064061515,59.229508671513024,58.32894983524836,-0.5242371027349506,-1.2001680808266855,-0.8224764007519312,2.088770318305663,7.526271424193048,1.4363632202148366,-0.04044599362879353,1.023634529113771,-0.8245890854594364,2.8718581436869783,0.09952272182717081,1.947746336400371,-2.5843517448182993,68.72422724917976,14.27864418102287,0.9241118072866034,1,-0.3272724151611328,-0.6772708892822266,-1.1136341094970703,-0.14545249938964844,7.854549407958977,1,0.13089989833021765,-1.1730671465345266,52.58181762695313,2.274734395750332,52.83636474609375,3.7333202786247797,53.01818084716797,0.13089989833021765
3107,2012-01-11,52.70909118652344,53.98181915283203,52.54545211791992,53.54545211791992,103868.0,-0.015619644588201753,-1.4687501024452452,-1.0222210825201299,54.424790810516406,59.3679954745216,0.4937349977406811,-0.39931615514568364,-0.004878847521197827,2.872814672270266,7.1889603677623315,1.4363670349121094,0.17642335672675813,0.19681911468505575,-1.645141853369438,2.0387800827395495,-0.7241613693421911,1.1177995987123026,-1.6100713029552551,34.246654084555615,-19.550295209488603,0.920980484027248,1,0.5090885162353516,0.1590900421142578,-0.8181819915771484,0.6409091949462891,8.318180084228516,2,0.1455674060161367,-2.15556156489386,53.54545211791992,-1.1730671465345266,52.58181762695313,2.274734395750332,52.83636474609375,0.1455674060161367
3108,2012-01-12,54.4000015258789,54.45454406738281,52.51818084716797,53.0,138079.0,0.03208005111246903,1.566271821394446,-1.6739202816914172,63.81735178663817,61.60143027419822,-0.9667805432437078,-1.9435744239012749,-1.7240120211990089,1.10768069258134,6.666177292988731,1.9363632202148438,0.431781955352335,1.731365776062006,-0.19648860222880415,3.6592201543528162,0.7674385869165974,2.6952929652074147,-3.1685789122628165,97.7529290659204,42.31577151246654,0.9639271891454056,1,-1.1590938568115163,-1.5318202972412038,-2.6090927124023366,-1.0500011444091726,3.681816101074233,3,0.11380342556999934,-1.4687501024452452,52.70909118652344,-2.15556156489386,53.54545211791992,-1.1730671465345266,52.58181762695313,0.11380342556999934
3109,2012-01-13,53.95454406738281,54.81818008422852,53.42727279663086,54.53636169433594,101415.0,-0.008188555992671764,1.4285685740356964,-0.4155835663020931,60.31040467886534,61.49936069441649,-0.3866940056605941,-1.3987083199080246,-1.3556170435838766,1.4870379768760245,5.961911003870352,1.3909072875976634,0.6999790690633318,1.177272033691409,-0.7847374207277014,3.1392814881105195,0.1962673064818503,2.158276760900968,-2.5297341665407274,64.55224698517857,8.743495623003632,0.9810047272095554,1,-0.5318183898925781,-1.4954547882080078,-2.16363525390625,-0.6045436859130859,5.7090911865234375,4,0.12872794272567734,1.566271821394446,54.4000015258789,-1.4687501024452452,52.70909118652344,-2.15556156489386,53.54545211791992,0.12872794272567734
3110,2012-01-16,54.45454406738281,54.52727127075195,53.727272033691406,53.8636360168457,49551.0,0.009267060052913445,1.1728409132117306,-1.0156241804353527,64.20151143017384,62.144721833314854,-0.9319695249022999,-1.724348671471489,-1.9146839554923218,0.9134487423341824,5.464972748497746,0.7999992370605469,0.894163920810179,1.5104537963867202,-0.42476666335426216,3.4456742561277025,0.5428435665162326,2.478064026257208,-2.7582645518698143,84.18973315354468,25.284717489198684,0.96761022987049,1,-1.0318183898925781,-1.9954547882080078,-2.4659080505371094,-1.104543685913086,5.427272796630859,0,0.11819699036044451,1.4285685740356964,53.95454406738281,1.566271821394446,54.4000015258789,-1.4687501024452452,52.70909118652344,0.11819699036044451
3111,2012-01-17,55.95454406738281,56.21818161010742,54.44545364379883,54.9000015258789,134862.0,0.027545910551447728,1.2413809735110837,1.784613596896134,70.74074405047526,62.11689064401277,-2.405614523601571,-2.9850312502046563,-3.433213660601268,-0.6809060133456342,4.880618792211846,1.7727279663085938,1.114719925383092,2.7613630294799805,0.6227573297044984,4.899968729255463,1.6920601795922394,3.8306658793677215,-4.0085125063725755,92.87466247668654,26.88747007923527,1.0693028498877417,1,-1.831817626953125,-2.7954540252685547,-3.279543876647949,-2.604543685913086,-0.045455932617194605,1,0.08367184459824095,1.1728409132117306,54.45454406738281,1.4285685740356964,53.95454406738281,1.566271821394446,54.4000015258789,0.08367184459824095
3112,2012-01-18,56.35454559326172,57.35454559326172,55.8636360168457,57.35454559326172,186333.0,0.007148687073514681,1.9818191528320312,-0.9482784815621296,70.74074405047526,63.38070898251963,-2.703723214092385,-3.2479791828365308,-3.8876296929953327,-1.1730232638787257,5.14098976958484,1.4909095764160156,1.0809683929383738,2.968637275695798,0.4348399205772253,5.502434630814371,1.7017385981365152,4.235535953255081,-3.9812990273417626,79.32331301505572,10.019659814208595,1.2668986775592848,1,-1.6636371612548828,-2.6272735595703125,-3.625,-3.004545211791992,-0.66363525390625,2,0.0895305938412263,1.2413809735110837,55.95454406738281,1.1728409132117306,54.45454406738281,1.4285685740356964,53.95454406738281,0.0895305938412263
3113,2012-01-19,59.05454635620117,59.09090805053711,56.21818161010742,56.3636360168457,229988.0,0.04791096679985096,1.0789487487404585,-2.6909103393554688,75.98784514355775,64.70806511402648,-4.9812502190593335,-5.697367423323456,-6.567245723900271,-3.9680835431592243,6.355984826578974,2.8727264404296875,1.1499957415840711,5.324092483520509,1.806890069377431,8.841294897663587,3.5654912764489666,7.082693690592052,-6.083543907000205,99.35797958897761,29.902072059675888,1.7586012070715409,1,-3.3181838989257812,-4.45909309387207,-6.297728538513184,-5.704545974731445,-3.1272735595703125,3,0.03340513197158157,1.9818191528320312,56.35454559326172,1.2413809735110837,55.95454406738281,1.1728409132117306,54.45454406738281,0.03340513197158157
3114,2012-01-20,58.75454330444336,59.3636360168457,58.21818161010742,59.03636169433594,182634.0,-0.005080100860453185,1.4465927655084474,-0.10472975846533769,71.10926390301026,65.61801828058059,-4.194573847761063,-5.149447371088499,-6.195412278658949,-3.765849573837812,7.631475076665933,1.1454544067382812,1.1625540171892936,4.699089431762694,0.6025813290855808,8.795597534439807,2.650835380424141,6.747343483101247,-4.926754071055335,89.19351705775618,22.62628926407895,2.0482540513385556,1,-2.8136348724365234,-4.022726058959961,-6.1909074783325195,-5.404542922973633,-2.2090911865234375,4,-0.011449764386805339,1.0789487487404585,59.05454635620117,1.9818191528320312,56.35454559326172,1.2413809735110837,55.95454406738281,-0.011449764386805339
3115,2012-01-23,58.74545288085938,59.09090805053711,58.38181686401367,58.91818237304688,67870.0,-0.00015471864936256186,1.7368483045981993,0.612910648781082,70.90606134912836,66.91541302253785,-3.59754671065906,-4.880060545559012,-6.164989909901614,-3.824220020141155,8.97589440478132,0.7090911865234375,1.345821833005587,4.365908241271981,-0.13897418491051639,8.870790667454479,2.113467028180729,6.6183494543632335,-4.0319281621181275,87.43065854218518,23.038826557769752,2.2524412130912497,1,-2.804544448852546,-4.013635635375984,-6.4522714614868235,-5.3954524993896555,-1.5636367797851634,0,0.015629845852223045,1.4465927655084474,58.75454330444336,1.0789487487404585,59.05454635620117,1.9818191528320312,56.35454559326172,0.015629845852223045
3116,2012-01-24,57.69091033935547,58.74545288085938,57.43636322021485,58.74545288085938,43436.0,-0.017951049652176643,1.4827631112493425,6.1051678445230095,66.2267207216365,68.22673856821785,-2.1156104256371293,-3.5635962292545145,-5.093309523966056,-2.7927153017945443,10.258655521744494,1.3090896606445312,1.514760107413963,3.029092788696289,-1.5665557692013223,7.6247413465939005,0.7312685097474798,5.326917067645098,-2.2333678129175,52.207837785993306,-10.0521547085537,2.2978242789488066,1,-1.7500019073486328,-2.9590930938720703,-5.39772891998291,-4.340909957885742,-0.50909423828125,1,0.03797663291791764,1.7368483045981993,58.74545288085938,1.4465927655084474,58.75454330444336,1.0789487487404585,59.05454635620117,0.03797663291791764
3117,2012-01-25,57.71818161010742,58.29999923706055,57.4000015258789,57.84545516967773,62767.0,0.0004727134758584217,-1.3571449980517476,0.12069077781233645,71.63180336515052,69.09501096583034,-1.5171657071076723,-3.300416821772785,-5.073758655308168,-2.826987402257899,11.473189513979804,0.8999977111816477,1.7405375160452579,2.7645458221435533,-1.8290362383374372,7.358127882624544,0.4677547919030616,5.061336852384045,-1.6356641252042152,47.687863374737134,-16.815115684180242,2.2967910302404952,1,-1.3227272033691406,-2.663637161254883,-5.527273178100586,-4.368181228637695,-0.3909111022949219,2,-0.03134356323909204,1.4827631112493425,57.69091033935547,1.7368483045981993,58.74545288085938,1.4465927655084474,58.75454330444336,-0.03134356323909204
3118,2012-01-26,58.59090805053711,58.80908966064453,57.6363639831543,57.6363639831543,112049.0,0.01512047705045605,-1.4571430855060186,-7.499940055149682,74.90164099499668,70.71625944540048,-1.9365427072777095,-3.874916247064718,-5.868041375876437,-3.7612247914198065,12.93331886464077,1.1727256774902344,1.982461816694844,3.321817779541014,-1.3647956848390734,8.008431243921102,0.9785110473509704,5.665124511731058,-1.9834116005231053,60.648075297957426,-7.39838344230369,2.3433067321900447,1,-2.0454540252685547,-3.113636016845703,-6.672727584838867,-5.240907669067383,-0.7727279663085866,3,-0.04949569494093298,-1.3571449980517476,57.71818161010742,1.4827631112493425,57.69091033935547,1.7368483045981993,58.74545288085938,-0.04949569494093298
3119,2012-01-27,58.64545440673828,59.09090805053711,58.30908966064453,58.30908966064453,71913.0,0.0009309696336183837,-3.648634549083651,0.35238262704413575,76.70136259518648,72.10513179706855,-1.4032766984607008,-3.6595742654341734,-5.815516291240122,-3.8704767586737603,14.607094270919504,0.7818183898925781,2.3576383419688938,3.085909652709958,-1.685166526115971,7.856985831535887,0.7003715632969971,5.471447742122919,-1.5969756260312025,73.6559273204727,-0.05068788244061295,2.3855380894129636,1,-1.7409095764160156,-3.168182373046875,-6.81136417388916,-5.295454025268555,-2.6545448303222585,4,-0.0463493997549298,-1.4571430855060186,58.59090805053711,-1.3571449980517476,57.71818161010742,1.4827631112493425,57.69091033935547,-0.0463493997549298
3120,2012-01-30,56.88181686401367,58.79090881347656,56.8636360168457,58.43636322021485,56823.0,-0.030072877097904627,-1.422858814474148,-4.621609054618058,63.72475788091427,71.32557777822845,0.8279454412865235,-1.76897222292898,-3.9504913105529695,-2.162630201518809,15.239362135525901,1.9272727966308594,2.498215502921262,1.1840902328491225,-3.5712731025091813,5.939453568207426,-1.1935914348300258,3.561771900528271,2.4818191528320312,0.8162831882658006,-70.48351164953363,2.3776816676791515,1,0.7318191528320312,-1.4045448303222656,-5.09999942779541,-3.5318164825439453,-2.3454551696777344,0,-0.0059133966641377045,-3.648634549083651,58.64545440673828,-1.4571430855060186,58.59090805053711,-1.3571449980517476,57.71818161010742,-0.0059133966641377045
3121,2012-01-31,57.727272033691406,58.69091033935547,57.272727966308594,57.43636322021485,65112.0,0.014863364362972975,-3.588255621652309,-0.18713421591842702,70.62778764270256,71.3130270662537,0.2909977831407815,-2.4606337532996037,-4.618754660510014,-3.00668975055666,15.74130325982127,1.8090934753417969,2.7482819884319127,1.8518180847167969,-2.9291908109215967,6.6328269803551905,-0.5386863631023999,4.242322532535994,1.5863639831542997,38.775506708731115,-35.674102419665644,2.3905044478191972,1,0.06363677978515625,-2.25,-5.9454545974731445,-4.37727165222168,-2.5727272033691477,1,-0.009448843040752775,-1.422858814474148,56.88181686401367,-3.648634549083651,58.64545440673828,-1.4571430855060186,58.59090805053711,-0.009448843040752775
3122,2012-02-01,58.65454483032226,58.98181915283203,57.8272705078125,57.95454406738281,97521.0,0.016062993520457258,-1.4190481518928661,2.4062549173879177,68.66026890926148,70.49885192910968,-0.3081112629149345,-3.175540021880124,-5.3180663789605305,-3.9524178291563103,16.32875887365745,1.254547119140625,2.97192962434616,2.5409090042114215,-2.2980997531252214,7.3799177615480644,0.12140462554310005,4.960413382879743,0.610091186523448,80.40817584856768,8.538370729654588,2.4195043786683232,2,-0.5409088134765554,-3.1772727966308523,-6.872727394103997,-5.304544448852532,-2.1454544067382812,2,-0.025108518589793793,-3.588255621652309,57.727272033691406,-1.422858814474148,56.88181686401367,-3.648634549083651,58.64545440673828,-0.025108518589793793
3123,2012-02-02,59.70909118652344,60.0,58.49090957641602,58.85454559326172,149552.0,0.017978936828370262,1.1012657555492897,1.2207780884028003,73.9591221659204,70.81550284721081,-1.4081257858414276,-3.903239809089712,-6.12945613370816,-5.038925580317169,17.89523503806568,1.5090904235839773,3.0323991099755148,3.2609098434448214,-1.6021208553576258,8.123940542247269,0.8293944940435978,5.692425192846045,-2.8454551696777344,90.72464755241863,17.18858293683364,2.4315153494012254,2,-1.277273178100586,-3.695455551147461,-7.927273750305176,-6.359090805053711,-3.918182373046875,3,-0.03989041922059133,-1.4190481518928661,58.65454483032226,-3.588255621652309,57.727272033691406,-1.422858814474148,56.88181686401367,-0.03989041922059133
3124,2012-02-03,60.57272720336914,60.57272720336914,59.49090957641602,59.70000076293945,105063.0,0.014464062334290428,1.4791677594195134,1.0212754559982857,74.72446666915374,71.2397701049914,-2.2202084444898347,-4.382249853879287,-6.772693021589987,-5.9790333095954225,19.690197835301536,1.081817626953118,3.104841393662575,3.7377277374267592,-1.1463422912312637,8.621797766084782,1.2956927230977442,6.179762751755774,-3.6463639068603513,100.0,26.662686246151665,2.4420350143290124,2,-1.8545455932617188,-4.272727966308594,-8.790909767150879,-7.222726821899414,-4.5454559326171875,4,-0.04547503878919634,1.1012657555492897,59.70909118652344,-1.4190481518928661,58.65454483032226,-3.588255621652309,57.727272033691406,-0.04547503878919634
3125,2012-02-06,61.02727127075195,61.09090805053711,59.58181762695313,60.07272720336914,74372.0,0.007504104377811904,1.7899164997602057,1.0937494536235686,72.39164983092414,71.92476222824558,-2.589333851697468,-4.397081229343776,-6.976203734422242,-6.504988851835321,21.687201994855755,1.5090904235839773,2.8603032930614205,3.7699991226196303,-1.025315871268397,8.565314116507658,1.3723416256756167,6.167656619563644,-3.955053417968749,98.33332167730862,26.33270319796418,2.397657496944013,2,-2.049999237060547,-4.468181610107422,-9.113636016845703,-7.677270889282227,-4.027271270751953,0,-0.0825264113807701,1.4791677594195134,60.57272720336914,1.1012657555492897,59.70909118652344,-1.4190481518928661,58.65454483032226,-0.0825264113807701
3126,2012-02-07,60.55454635620117,61.1363639831543,59.48181915283203,61.1363639831543,83575.0,-0.007746125702614237,4.687503278258589,-0.6095241140080246,68.42105967626598,71.56801292948063,-1.8636687970123518,-3.554573687789471,-6.322514031745229,-6.092488574260358,23.42151284399108,1.6545448303222656,2.7198138938811667,2.946819496154788,-1.7293126694808834,7.622951661790459,0.6087534133369559,5.28488557897262,-3.241207091552731,82.41761282089412,10.874687336600743,2.3380660828178357,2,-1.5545463562011719,-3.972728729248047,-8.450002670288086,-7.204545974731445,-3.618183135986321,1,-0.09938452228614436,1.7899164997602057,61.02727127075195,1.4791677594195134,60.57272720336914,1.1012657555492897,59.70909118652344,-0.09938452228614436
3127,2012-02-08,60.38181686401367,61.16363525390625,59.93636322021485,60.59090805053711,66860.0,-0.0028524611706518543,-1.2314067929448969,0.35937581956464726,57.47949639112407,69.6322190846059,-1.4230131153320258,-2.927652198312501,-6.018090293160185,-5.9910346617528205,25.388399974843562,1.2272720336913991,2.5775332364904457,2.390453720092772,-1.8302949056205335,6.611202345806078,0.2800794072361228,4.500828032949421,-2.762635621884762,70.74827407552242,2.611249909717259,2.110374312856651,2,-1.3681812286376953,-3.7863636016845703,-7.795454978942871,-7.031816482543945,-3.390907287597649,2,-0.08657030055030956,4.687503278258589,60.55454635620117,1.7899164997602057,61.02727127075195,1.4791677594195134,60.57272720336914,-0.08657030055030956
3128,2012-02-09,60.59090805053711,61.07272720336914,60.23636245727539,60.53636169433594,66338.0,0.003462817076113067,-1.5555613835708249,-0.26087353134350144,60.45549715477173,67.82712292455982,-1.4735265218608475,-2.7923190014978587,-6.151594424634496,-6.262635306017387,27.13482782779749,0.83636474609375,2.571807072640894,2.289999580383302,-1.7247968511619405,6.304796011928545,0.2826013646106844,4.29739779615592,-2.6172814072304647,65.94590793825049,0.45287462787246113,2.0073982157726205,2,-1.5772724151611328,-3.995454788208008,-7.6272735595703125,-7.240907669067383,-3.636363983154297,3,-0.06736683370958241,-1.2314067929448969,60.38181686401367,4.687503278258589,60.55454635620117,1.7899164997602057,61.02727127075195,-0.06736683370958241
3129,2012-02-10,60.9000015258789,61.07272720336914,60.09090805053711,60.51818084716797,71045.0,0.0051013177601495485,1.7000052452137424,6.999930065039383,61.8618801517508,67.62013651020833,-1.5971364244172648,-2.6924397473486934,-6.3852259708097705,-6.576609809961575,28.674453151410116,0.9818191528320312,2.527566492543265,2.2518201828002873,-1.361480875710285,5.8651212413108595,0.44516965354500115,4.058470712055573,-2.6073740215122925,84.3244616424494,20.71385268525666,1.8066505292552857,2,-1.6818199157714773,-4.304548263549798,-7.936367034912102,-7.550001144409173,-3.8272743225097585,4,-0.08389314588491881,-1.5555613835708249,60.59090805053711,-1.2314067929448969,60.38181686401367,4.687503278258589,60.55454635620117,-0.08389314588491881
3130,2012-02-13,60.890907287597656,61.58181762695313,60.272727966308594,60.95454406738281,57388.0,-0.0001493306741113809,-1.0139911850839052,-0.16666666666666977,69.90946918525118,67.54032334826928,-1.0723125531276239,-2.2940423619421466,-6.284566061916578,-6.569886247565734,30.398639071881316,1.3090896606445384,2.3592799405573146,1.920907783508298,-1.2376269883622086,5.0794425553788045,0.34164039757304465,3.5001751694435512,-2.3111790082770867,67.09948374392805,1.9619620797071349,1.579267385935254,2,-1.1863632202148438,-3.909090042114258,-7.927272796630859,-7.54090690612793,-4.472724914550774,0,-0.07987458609992393,1.7000052452137424,60.9000015258789,-1.5555613835708249,60.59090805053711,-1.2314067929448969,60.38181686401367,-0.07987458609992393
3131,2012-02-14,60.6363639831543,61.24545288085938,60.20909118652344,60.81818008422852,58402.0,-0.00418031715706102,-1.0000000000000138,2.8570914758423367,67.65675836370824,67.42882217654115,-0.4042272267708853,-1.7610550005424273,-5.974695624185621,-6.308766628824024,31.136817798067717,1.0363616943359446,2.1627679247594003,1.4322734832763686,-1.468740903721013,4.33328787027375,-0.018233710222318678,2.882780676775056,-1.69638498211782,42.54148641693632,-23.778700940946806,1.4505071934986895,2,-0.6000003814697195,-3.58636474609375,-7.702274322509766,-7.28636360168457,-3.7454566955566406,1,-0.05997002036871035,-1.0139911850839052,60.890907287597656,1.7000052452137424,60.9000015258789,-1.5555613835708249,60.59090805053711,-0.05997002036871035
3132,2012-02-15,61.4000015258789,61.68181610107422,60.71818161010742,60.772727966308594,81138.0,0.012593722521633266,-1.617269496565372,-3.450044060257474,67.22408120628704,66.68048429213744,-0.8241330020056168,-2.2422817136692643,-6.647787573455794,-7.101383598102416,31.420306838437206,1.0454521179199219,2.300405537624364,1.9436382293701087,-0.7864953332130256,4.673771791953243,0.5785714480785416,3.3087050106616758,-2.1430018897324246,82.28592940363991,14.618368207604831,1.3650667812915687,2,-0.8181838989257741,-4.300003051757805,-8.356821060180657,-8.050001144409173,-4.790912628173821,2,-0.07269769046801589,-1.0000000000000138,60.6363639831543,-1.0139911850839052,60.890907287597656,1.7000052452137424,60.9000015258789,-0.07269769046801589
3133,2012-02-16,61.02727127075195,61.23636245727539,60.48181915283203,60.50909042358398,55027.0,-0.006070525176939068,-1.6349309958970533,0.8260843124376864,64.0557711416579,65.49507367797123,-0.2735184453755295,-1.8068186510953552,-6.176718441584725,-6.751965660134999,30.87571022116522,0.9181823730468679,2.285538499183275,1.4722717285156222,-1.3381019818250621,4.282645438856306,0.06708487334528002,2.8774585836859643,-1.4307973295155918,58.85715518874372,-7.720260232260401,1.405186855170344,2,-0.4454536437988281,-3.9272727966308594,-7.984090805053711,-8.759088516235352,-3.8090896606445312,3,-0.06614029449929548,-1.617269496565372,61.4000015258789,-1.0000000000000138,60.6363639831543,-1.0139911850839052,60.890907287597656,-0.06614029449929548
3134,2012-02-17,58.08181762695313,59.95454406738281,56.20909118652344,59.59090805053711,538589.0,-0.04826454767625277,2.349593773294283,-2.9122852221027453,56.21468870745908,63.69763355314178,2.549554644202182,1.1443219434438276,-3.138455333756177,-3.8196090645451193,29.54144856135136,4.818180084228516,2.188154735065318,-1.4395456314086843,-4.305805201538547,1.4267139387211785,-2.8726754164736192,-0.006415846343749365,3.5999984741210866,34.219268639841985,-38.99618398886618,1.433129785064933,2,0.863636016845696,-0.527273178100593,-5.027273178100593,-6.27727127075196,-0.10908889770508523,4,-0.019408372630666526,-1.6349309958970533,61.02727127075195,-1.617269496565372,61.4000015258789,-1.0000000000000138,60.6363639831543,-0.019408372630666526
3135,2012-02-20,59.66363525390625,59.80908966064453,58.37272644042969,58.37272644042969,134560.0,0.027234299675550577,-1.2253519461944895,-0.8554217781137,59.317578075094865,62.6861355974561,0.842568387213376,-0.38491561555863996,-4.631787194405014,-5.383830280255339,28.135081743498546,1.7272720336913991,1.955731506710869,0.096362876892087,-2.746889897077466,2.93961565086164,-1.3252635100926895,1.5179892638768635,1.9087263488769537,63.12292544063257,-13.852077557128723,1.4216263869847783,2,-0.7181816101074219,-1.9590911865234375,-6.7227277755737305,-7.859088897705078,-2.4545440673828125,0,-0.04342524620752941,2.349593773294283,58.08181762695313,-1.6349309958970533,61.02727127075195,-1.617269496565372,61.4000015258789,-0.04342524620752941
3136,2012-02-21,59.88181686401367,59.95454406738281,58.57272720336914,59.66363525390625,96875.0,0.0036568608194744723,6.6,0.16901395964586707,56.338020954818596,62.55930499342216,0.5799082605611687,-0.45381131888295556,-4.705249560115774,-5.584709960112178,27.464165156338773,1.3818168640136719,1.6311959963882359,0.2049991607666044,-2.4992902299763102,2.909288551509519,-1.147145534604853,1.5571438561380617,1.5832793304443342,67.10963431992093,-9.041506579007915,1.3521446953714555,2,-0.9363632202148438,-1.8181819915771484,-6.940909385681152,-8.0772705078125,-3.6545448303222656,1,-0.05784117236844033,-1.2253519461944895,59.66363525390625,2.349593773294283,58.08181762695313,-1.6349309958970533,61.02727127075195,-0.05784117236844033
3137,2012-02-22,55.90908813476562,57.727272033691406,54.60908889770508,57.727272033691406,492101.0,-0.06634282220043142,2.4299975242643077,-8.333350817379173,34.92063011502208,59.72209754456109,4.30407871419343,3.558902246776448,-0.6506171268847467,-1.5589619146457707,27.46847929556202,5.272727966308594,1.218510928956988,-3.6772748947143654,-6.7529348602788275,-0.6016149291499033,-5.2151048774966,-2.139444911932131,5.450887959533695,19.615898232890007,-52.432530571674135,1.5378299827822315,2,2.2363643646240305,2.2363643646240305,-2.2681798934936452,-4.104541778564446,-0.363636016845696,2,0.017560993848896533,6.6,59.88181686401367,-1.2253519461944895,59.66363525390625,2.349593773294283,58.08181762695313,0.017560993848896533
3138,2012-02-23,55.69091033935547,56.31818008422852,55.33636474609375,55.8636360168457,249464.0,-0.0039023672660202235,-1.2268010018904572,0.09499901390188496,29.58175870736376,56.13541738407364,4.195274447989711,3.7404549301599914,-0.2989222789657333,-1.3201391739283679,27.227291074700055,0.9818153381347727,0.8603929639673566,-3.750452804565427,-7.2657313896951194,-0.23517421943573424,-5.508092097130273,-1.9928135120005805,5.399030267080072,20.238153858011145,-46.28041569324746,1.757639292564845,2,2.4545421600341797,2.4545421600341797,-1.4818201065063477,-3.3772735595703125,1.0,3,0.01648704524229605,2.4299975242643077,55.90908813476562,6.6,59.88181686401367,-1.2253519461944895,59.66363525390625,0.01648704524229605
3139,2012-02-24,55.92727279663086,56.48181915283203,55.45454406738281,56.25454330444336,182168.0,0.004244183760601317,1.627899487679922,1.8947414916407164,28.272668235055434,51.50910616738522,3.5529844167066003,3.4678082308172122,-0.41268031584698406,-1.5682391514748133,26.794449824935327,1.0272750854492188,0.674589828624292,-3.378181266784665,-7.218207485453547,0.4618449518842169,-5.298194376119106,-1.458168157450224,4.903433741455466,24.65989999136503,-36.27142075870508,1.9200131093344421,2,2.218179702758789,2.218179702758789,-0.7613649368286133,-2.745454788208008,0.7727279663085938,4,0.023081919588153532,-1.2268010018904572,55.69091033935547,2.4299975242643077,55.90908813476562,6.6,59.88181686401367,0.023081919588153532
3140,2012-02-27,56.54545211791992,56.772727966308594,55.25454330444336,56.04545211791992,225794.0,0.01105327133573919,2.1809375374655318,-1.5277881387541963,33.12929328472153,47.672721158608915,2.518417850761452,2.9757030888241616,-0.877149737532605,-2.1843744055570795,27.519308006110943,1.5181846618652344,0.43451115986095346,-2.7431837081909194,-6.630558491769179,1.14419107538734,-4.686871099980046,-0.7994963164017932,4.036389714551156,36.2244777806561,-21.08062979470516,1.9436873917891284,2,1.6000003814697266,1.6000003814697266,-1.2090892791748047,-3.2272701263427734,-0.06363296508789062,0,0.025241227328975713,1.627899487679922,55.92727279663086,-1.2268010018904572,55.69091033935547,2.4299975242643077,55.90908813476562,0.025241227328975713
3141,2012-02-28,57.18181610107422,57.54545211791992,56.599998474121094,56.599998474121094,134516.0,0.011254025908701282,-2.25,1.16363525390625,37.03976192469946,44.31890790509919,1.498026842430356,2.420478892180718,-1.3445510261379354,-2.8373271767882997,28.074544543663094,1.0,0.1411226733637463,-2.0795469284057617,-6.020330959823184,1.8612371030116606,-4.049938944114473,-0.10915491269705058,3.1611156140062207,82.50725153624911,25.791294874121768,1.9703920157087105,2,0.7409095764160156,0.9636363983154297,-1.8454532623291016,-3.8636341094970703,-2.4272727966308594,1,0.00047698879309820974,2.1809375374655318,56.54545211791992,1.627899487679922,55.92727279663086,-1.2268010018904572,55.69091033935547,0.00047698879309820974
3142,2012-02-29,57.18181610107422,57.79090881347656,56.91818237304688,57.40908813476562,123715.0,0.0,-1.31326909271077,-0.39062418043534053,35.95505229492605,41.19660581101787,0.9350872157651438,2.4290260540590936,-1.2213407375695482,-2.8311497523616254,28.42782329974558,0.8727264404296804,-0.24675648396451777,-2.005910491943361,-6.048168584719548,2.0363476008328263,-4.027039538331451,0.015218554444729193,2.931761901311205,75.98560971464582,19.592940997112734,2.021129046388093,2,0.10000038146972656,0.9636363983154297,-1.8454532623291016,-3.8636341094970703,-2.6818161010742188,2,-0.016693140100614623,-2.25,57.18181610107422,2.1809375374655318,56.54545211791992,1.627899487679922,55.92727279663086,-0.016693140100614623
3143,2012-03-01,57.3272705078125,57.70909118652344,56.90908813476562,56.90908813476562,99578.0,0.0025437178574596597,-2.826096475224307,-1.8400080566653008,35.079708071617134,38.84827462925765,0.23422444610114468,2.2092519344542154,-1.2285106334363292,-2.9745986386864374,28.250970776076727,0.8000030517578196,-0.627336791022131,-1.7413650512695327,-5.858597441557109,2.3758673390180434,-3.7999812464133242,0.3172511438742589,2.5661279303857114,81.7203670365006,27.668668995471513,2.0586161951437885,3,-0.04545402526855469,0.8181819915771484,-1.6022710800170898,-4.009088516235352,-4.809089660644531,3,-0.03108151450625496,-1.31326909271077,57.18181610107422,-2.25,57.18181610107422,2.1809375374655318,56.54545211791992,-0.03108151450625496
3144,2012-03-02,57.81818008422852,58.25454330444336,57.3272705078125,57.40908813476562,118816.0,0.008563281873835704,-2.238095872436508,0.9782620594030678,37.664228702835615,36.44234692122885,-0.3330373414977501,1.5825350793165782,-1.5755108463204621,-3.4355157498554334,27.63021542692354,0.9272727966308594,-1.0833736746486267,-1.1127281188964773,-5.20230621752863,2.9768499797356753,-3.157517168212557,0.9320609304196026,1.8638459723499636,85.4545593261721,31.687919936051344,2.0447890493160767,3,-0.5363636016845774,0.3272724151611257,-1.8068170547485423,-4.499998092651374,-4.36363601684571,4,-0.01949680434823209,-2.826096475224307,57.3272705078125,-1.31326909271077,57.18181610107422,-2.25,57.18181610107422,-0.01949680434823209
3145,2012-03-05,55.99090957641602,57.84545516967773,55.99090957641602,57.81818008422852,174617.0,-0.03160373614580336,-1.0298533636181286,-4.466649882041228,33.44134229531237,33.89827151461704,1.0264071192198827,3.175982324135923,0.37710990206939954,-1.5724614793584166,26.981082916027166,1.8545455932617045,-1.573016536206886,-2.688180541992182,-6.853771161031574,1.4774100770472103,-4.770975851511878,-0.6053852324724858,3.4881989938075293,0.0,-52.906846468855775,2.0827953095196947,3,0.440906524658196,2.1545429229736257,0.1999988555908132,-2.6727275848388743,-1.8545455932617259,0,0.012664398415526135,-2.238095872436508,57.81818008422852,-2.826096475224307,57.3272705078125,-1.31326909271077,57.18181610107422,0.012664398415526135
3146,2012-03-06,54.53636169433594,55.99090957641602,54.53636169433594,55.90908813476562,154834.0,-0.025978286351910906,-1.1192101197158935,0.751244238092053,26.683119585349132,32.98299256687561,1.8360411374156484,4.381170418408871,1.9497243461825207,-0.10154684017589943,26.62604312499125,1.4545478820800852,-1.8383082938835145,-3.8418191909790025,-8.296423552649408,0.6127851706914029,-6.069121371814205,-1.6145170101437998,4.747946088986879,0.0,-47.158577529307095,2.2273021808352014,3,1.859090805053711,3.5727272033691406,2.009092330932617,-1.218179702758789,-2.3909072875976562,1,0.03567266678697689,-1.0298533636181286,55.99090957641602,-2.238095872436508,57.81818008422852,-2.826096475224307,57.3272705078125,0.03567266678697689
3147,2012-03-07,55.15454483032226,55.69091033935547,54.53636169433594,54.53636169433594,133601.0,0.011335247104511614,-2.735296477078487,-0.45033235885863904,30.37666603953572,33.0713156037836,1.2287906613676043,3.532401981807233,1.4645006514290273,-0.7087471761644792,26.23792298199188,1.1545486450195312,-2.284273654823494,-2.9622724533081097,-7.533755656694616,1.6092107500783968,-5.248014055001363,-0.6765308516148565,3.844886187661345,16.625953243000982,-27.85269033193539,2.2857416016932546,3,1.24090766906739,2.9545440673828196,1.4795455932617259,-1.83636283874511,-3.036365509033196,2,-0.007252376519640724,-1.1192101197158935,54.53636169433594,-1.0298533636181286,55.99090957641602,-2.238095872436508,57.81818008422852,-0.007252376519640724
3148,2012-03-08,56.50909042358398,56.75454330444336,55.61817932128906,55.71818161010742,189268.0,0.024559092952880945,-1.2935687282974415,1.2794085885481943,44.119644714895834,34.83209076821031,0.0028039081542701183,1.956698503179453,0.24850055556071737,-2.0354673291862966,25.5366714630119,1.5999984741211009,-2.710575986517661,-1.4036359786987376,-5.873376993241315,3.06610503584384,-3.6385064859700265,0.8312345285725513,2.222556434980767,53.05627686085634,6.979166552518571,2.23487050727129,3,-0.11363792419432883,1.5999984741211009,0.2863636016845774,-3.190908432006829,-3.427272796630845,3,-0.03555340226721271,-2.735296477078487,55.15454483032226,-1.1192101197158935,54.53636169433594,-1.0298533636181286,55.99090957641602,-0.03555340226721271
3149,2012-03-09,55.79090881347656,56.68181610107422,55.79090881347656,56.54545211791992,160507.0,-0.012709134136189904,-1.3614477322938943,-0.954020604634122,34.52034684259672,34.98665227464089,0.7818253798052908,2.395302801495987,1.0818614163574765,-1.2490814206960579,24.956256512457415,0.8909072875976562,-2.5617980280906494,-1.8663629531860337,-6.1991372752952785,2.466411368923211,-4.032750114240656,0.30002420786858863,2.6890209352344527,37.91210881436479,-5.760602342223088,2.1663871610546237,3,0.6045436859130859,2.3181800842285156,1.4318180084228516,-2.1545448303222656,-3.7727279663085938,4,-0.05866059607041296,-1.2935687282974415,56.50909042358398,-2.735296477078487,55.15454483032226,-1.1192101197158935,54.53636169433594,-0.05866059607041296
3150,2012-03-12,56.02727127075195,56.3272705078125,55.74545288085938,55.79090881347656,168061.0,0.004236576573176221,-2.555534833844364,-0.31325234202397384,34.61537758819567,34.717276237251575,0.5187848146704823,1.8718575853990487,0.9244764716768543,-1.4561066896553712,24.062511168440412,0.5818176269531179,-2.3132223614961873,-1.3868186950683565,-5.495581819730262,2.721944429593549,-3.4412002573993092,0.6675628672625962,2.21604439469656,67.21314294656938,25.41014888120141,2.0543815623309514,3,0.3681812286376953,2.081817626953125,1.4818191528320312,-2.104543685913086,-5.299999237060547,0,-0.04591919515295384,-1.3614477322938943,55.79090881347656,-1.2935687282974415,56.50909042358398,-2.735296477078487,55.15454483032226,-0.04591919515295384
3151,2012-03-13,57.0,57.10908889770508,56.09090805053711,56.3636360168457,215714.0,0.017361700957152282,1.3829867016646356,2.6923225900163006,55.72520856723244,36.913960267507846,-0.539143448665591,0.6458462650128496,0.04189833193954229,-2.4096563204181436,22.97743138641338,1.081817626953125,-2.0302255668605866,-0.23227176666259908,-4.052342087739504,3.587798554414306,-2.142306927201055,1.677763393875857,1.0208984271817556,95.75979538125068,49.03731748576262,1.9100351605384538,3,-0.6045475006103516,1.1090888977050781,0.7681808471679688,-2.554546356201172,-6.018180847167969,1,-0.05023922836571404,-2.555534833844364,56.02727127075195,-1.3614477322938943,55.79090881347656,-1.2935687282974415,56.50909042358398,-0.05023922836571404
3152,2012-03-14,56.93636322021485,57.54545211791992,56.83636474609375,57.04545211791992,117091.0,-0.0011164347330727686,-3.5882875655661834,-0.17142531726001317,56.64402662755132,39.30999566261165,-0.5743888020583938,0.3772756087541538,0.2058901851772319,-2.3255642345588896,21.46691918315335,0.7090873718261719,-1.8503017943826237,-0.07272663116454225,-3.3506540620809915,3.205200799751907,-1.7116903466227669,1.5662370842936824,0.8754630029961561,68.39633191679751,17.566829311324668,1.6389637154582233,3,-0.5409107208252024,1.1727256774902273,0.8545455932617116,-2.468181610107429,-7.299999237060554,2,-0.08414497418717448,1.3829867016646356,57.0,-2.555534833844364,56.02727127075195,-1.3614477322938943,55.79090881347656,-0.08414497418717448
3153,2012-03-15,56.99090957641602,57.29090881347656,56.65454483032226,56.98181915283203,127635.0,0.0009580231879264822,1.0895602778247733,-0.08333041927481966,55.78635162629469,41.32356487632932,-0.7617742986207361,0.005091514284700338,0.2825367261993392,-2.358840137687686,20.200563530412317,0.636363983154304,-1.7627384251599238,0.18363780975342792,-2.494844752335375,2.862120371842231,-1.1556034712909735,1.5228790907978293,0.6243887750624779,69.19206796945726,14.430492200237268,1.3392412810443999,3,-0.8000011444091868,1.1181793212890554,0.8136348724365163,-2.113637924194343,-5.409091949462891,3,-0.08550013136030721,-3.5882875655661834,56.93636322021485,1.3829867016646356,57.0,-2.555534833844364,56.02727127075195,-0.08550013136030721
3154,2012-03-16,56.95454406738281,57.30908966064453,56.53636169433594,56.99090957641602,124947.0,-0.0006380931503550125,1.297304806890803,-4.00041963910802,52.37592846226753,43.42740778376878,-0.9619590486772651,-0.049883163646605055,0.45823884852610774,-2.3559234718584676,20.769491480733578,0.7727279663085938,-1.663076263560427,0.20363597869872763,-2.4085404344977803,2.8158123918952356,-1.1024522278995263,1.5097241852969816,0.5909080505371094,67.17176105573898,9.649577129743093,1.306088206598253,3,-0.9136371612548828,1.1545448303222656,0.8500003814697266,-1.3227272033691406,-3.7727279663085938,4,-0.06799679470434994,1.0895602778247733,56.99090957641602,-3.5882875655661834,56.93636322021485,1.3829867016646356,57.0,-0.06799679470434994
3155,2012-03-19,57.07272720336914,57.37272644042969,56.5,57.09090805053711,88085.0,0.0020750431404823466,2.0,0.4999475506135601,49.325855675546975,45.94326734934632,-1.0175552320714019,-0.3922329545639087,0.4918445132672815,-2.5027079649969437,21.350472284063933,0.8727264404296875,-1.5618128463600556,0.45136451721191406,-1.7821321250450453,2.6848611594688734,-0.6653838039165691,1.5681128383403973,-2.536365509033203,67.50013113034356,12.59565687491093,1.1167483211284797,3,-1.031820297241211,1.0363616943359375,0.8340902328491211,-1.4409103393554688,-4.245456695556641,0,-0.08856325260557707,1.297304806890803,56.95454406738281,1.0895602778247733,56.99090957641602,-3.5882875655661834,56.93636322021485,-0.08856325260557707
3156,2012-03-20,56.41818237304688,57.09090805053711,56.31818008422852,57.07272720336914,134904.0,-0.011468609656410833,1.2368524213629657,36.00188837599625,45.634113680280244,47.63853930942905,-0.07599379216913604,-0.011045963413529591,1.2626362597690246,-1.846459066975676,22.117869048517623,0.7727279663085866,-1.5496541079100012,-0.02999858856200177,-1.6526210300699944,1.5926238529459908,-0.8413098093160016,0.7813126321919981,-1.825093383789067,8.14833924941414,-42.26822084056859,0.8113112207539969,3,0.16363334655761008,1.690906524658196,1.9249982833862234,-0.5772743225097727,-1.4000015258789134,1,-0.10087014682121775,2.0,57.07272720336914,1.297304806890803,56.95454406738281,1.0895602778247733,56.99090957641602,-0.10087014682121775
3157,2012-03-21,56.890907287597656,57.49090957641602,56.00909042358398,56.90908813476562,143551.0,0.008378946195484183,1.5076821773485451,0.027776320773949873,47.595193666901835,48.02471141520749,-0.30900927420499613,-0.4284087739243603,0.941010663512472,-2.285392232469512,20.855248183422816,1.4818191528320455,-1.290451221125764,0.3936353683471694,-1.2196958778852505,2.0069666145795892,-0.41303025476904054,1.2003009914633793,-2.2422255493164016,59.50907452696605,12.513061100864896,0.8066656231162099,3,-0.2454547882080078,1.2181816101074219,1.6522741317749023,-1.0499992370605469,-2.1545448303222656,2,-0.10386700470241617,1.2368524213629657,56.41818237304688,2.0,57.07272720336914,1.297304806890803,56.95454406738281,-0.10386700470241617
3158,2012-03-22,56.60908889770508,56.91818237304688,55.90908813476562,56.9000015258789,105078.0,-0.004953663130523034,5.1666569533643125,16.001049097781774,43.17948828301516,48.98683824192065,-0.012867541152779438,-0.07828974889778806,1.3192575239020812,-1.9853031032672277,19.550903726201526,1.0090942382812642,-0.7683749206144341,0.0659080505371108,-1.5024374114551833,1.6342535125294049,-0.7182646804590362,0.8500807815332578,-1.8467180458984345,44.252830598193775,2.0339249350123296,0.7841727309961464,3,0.03636360168457031,1.277273178100586,2.2318191528320312,-0.7181816101074219,-2.4181785583496094,3,-0.12317324038107691,1.5076821773485451,56.890907287597656,1.2368524213629657,56.41818237304688,2.0,57.07272720336914,-0.12317324038107691
3159,2012-03-23,57.21818161010742,57.34545516967773,56.11817932128906,56.6363639831543,113701.0,0.010759627548554862,1.9347861782091842,-1.9999737742752355,58.026146934555804,51.58803483596066,-0.4450076959728122,-0.617364712615661,0.8300197611023066,-2.5937356175356427,18.169076852727727,1.2272758483886648,-0.30758311531309346,0.6104553222656222,-0.9574176313507436,2.178328275881988,-0.1734811545425572,1.3943917990738015,-2.3466692093164028,82.75861237384365,33.745252346999095,0.7839364768081817,3,-0.49091148376464844,0.027271270751953125,1.6227264404296875,-1.3272743225097656,-3.5636367797851634,4,-0.09850652055951814,5.1666569533643125,56.60908889770508,1.5076821773485451,56.890907287597656,1.2368524213629657,56.41818237304688,-0.09850652055951814
3160,2012-03-26,57.97272872924805,58.18181610107422,56.68181610107422,57.21818161010742,115743.0,0.013187191516889074,1.558151335948631,1.2968790978232363,74.73822039851474,53.70059170610314,-0.9996995616684643,-1.327566332764114,0.19044768388589262,-3.336405853103784,16.9450991256612,1.5,-0.17664940420335995,1.2936386108398423,-0.3880941584869859,2.9753713801666706,0.4527722261764282,2.1345049955032565,-2.9964404414320285,90.8001584472173,34.11687831086661,0.8408663846634149,3,-0.927276611328125,-0.7272758483886719,0.2772703170776367,-2.0818214416503906,-5.363639831542969,0,-0.08264079909967648,1.9347861782091842,57.21818161010742,5.1666569533643125,56.60908889770508,1.5076821773485451,56.890907287597656,-0.08264079909967648
3161,2012-03-27,57.20909118652344,58.25454330444336,57.1363639831543,58.14545440673828,118907.0,-0.013172358097736758,-1.067223334931874,-1.2409605662285137,64.48717238322169,54.57205234562207,-0.22717300158244313,-0.5921399623001946,1.0142003882187964,-2.5531634602369095,16.2736353297325,1.1181793212890625,0.14711215703522385,0.528637313842772,-1.154855282694058,2.212129910379602,-0.3131089844256394,1.3703836121111834,-2.0404712299119296,55.42647195155882,-6.0625613672362775,0.8417462982684143,3,-0.1272754669189453,0.0363616943359375,1.1159076690673828,-1.3181838989257812,-3.0727272033691406,1,-0.07659308315918767,1.558151335948631,57.97272872924805,1.9347861782091842,57.21818161010742,5.1666569533643125,56.60908889770508,-0.07659308315918767
3162,2012-03-28,56.227272033691406,57.43636322021485,56.07272720336914,57.1363639831543,141145.0,-0.017161942839310718,-1.2388057831959258,0.9708753289714905,47.902571810306256,53.69607681051224,0.7191053687714799,0.3314964950718178,2.0330701050984317,-1.5771359868038175,15.774335187676305,1.3636360168457102,0.4470862212935742,-0.4054546356201172,-2.0832132757251713,1.272304004484937,-1.2443339556726443,0.4334246844324099,-0.8117782092533474,13.56597657628672,-46.96602794164178,0.8388793200525289,3,0.8545436859130859,0.1681804656982422,2.2772722244262695,-0.33636474609375,-4.136363983154297,2,-0.021503643032849795,-1.067223334931874,57.20909118652344,1.558151335948631,57.97272872924805,1.9347861782091842,57.21818161010742,-0.021503643032849795
3163,2012-03-29,55.54545211791992,56.23636245727539,55.227272033691406,56.227272033691406,107455.0,-0.012126142548102625,1.883112353611152,0.7500010490405475,48.16325179079025,53.22800162479255,1.31233019054703,0.9201596960875662,2.6577392687323567,-0.8830676228778174,15.457549592992864,1.0090904235839844,0.35638202341444725,-0.9981836318969712,-2.7095501358408427,0.7131828720469002,-1.8538668838689105,-0.14250037992503195,2.7090911865234375,10.510458289701996,-50.69827653806905,0.855683251971937,3,1.195455551147461,0.8500003814697266,2.6000003814697266,0.3454551696777344,-3.99090576171875,3,-0.014566262939527008,-1.2388057831959258,56.227272033691406,-1.067223334931874,57.20909118652344,1.558151335948631,57.97272872924805,-0.014566262939527008
3164,2012-03-30,56.69091033935547,57.01818084716797,55.9000015258789,55.9000015258789,111152.0,0.02062199834117484,-1.8275808847644994,-1.1599966430749538,54.37126711442449,53.78860289577893,0.14029646211122326,-0.3310541969537013,1.47693376977697,-1.9824932469518544,15.319202983789214,1.4727287292480469,0.28286315993643996,0.20363807678222656,-1.4019687058364525,1.8092448594009056,-0.599165314527113,1.006441468091566,1.5030875396728547,48.34843576144086,-11.60091100652447,0.8028033913093383,3,0.04999732971191406,-0.2954578399658203,1.4545421600341797,-0.8000030517578125,-4.736366271972656,4,-0.04409878029890224,1.883112353611152,55.54545211791992,-1.2388057831959258,56.227272033691406,-1.067223334931874,57.20909118652344,-0.04409878029890224
3165,2012-04-02,56.70000076293945,57.15454483032226,56.0,56.79999923706055,151148.0,0.0001603506369816099,1.853935444935864,-0.12643489668743738,47.73663546312876,54.022216427206544,0.08132708914821052,-0.2996612778791672,1.4321659722569606,-1.9707235034315573,14.410447933195814,1.1545448303222585,0.21274312392637285,0.1772739410400419,-1.4134299349367723,1.767977817016856,-0.6180779969483652,0.972625879028449,1.4346625991821327,48.64872016845162,-6.491149038363396,0.7953519379884058,4,0.04090690612792969,-0.3045482635498047,1.4454517364501953,-0.8090934753417969,-4.581821441650391,0,-0.05371174412060642,-1.8275808847644994,56.69091033935547,1.883112353611152,55.54545211791992,-1.2388057831959258,56.227272033691406,-0.05371174412060642
3166,2012-04-03,56.48181915283203,57.11817932128906,55.9636344909668,56.79090881347656,111475.0,-0.003848000126483786,1.396239262103638,3.090943770504311,46.648809550594606,53.91706263650574,0.34585524695698666,0.0756191541594049,1.645395588141426,-1.7289645696848197,12.794181520150499,1.1545448303222656,0.17692935184357594,-0.13818054199218466,-1.4266636306399718,1.1503025466556025,-0.7824220863160747,0.5060610023317054,1.5946963827209544,56.79019167673959,3.1897336455063723,0.6442415443238921,4,0.25908851623535156,-0.08636665344238281,1.6636333465576172,-0.590911865234375,-4.554546356201172,1,-0.06856596181238206,1.853935444935864,56.70000076293945,-1.8275808847644994,56.69091033935547,1.883112353611152,55.54545211791992,-0.06856596181238206
3167,2012-04-04,54.75454330444336,56.24545288085938,54.61817932128906,56.24545288085938,125100.0,-0.03058109448838575,1.182927234905946,4.823550465282771,36.77419966141946,53.205363900772895,1.942492688273333,1.8671195757490864,3.346667077569961,0.026454336498971998,11.432071705206006,1.8636398315429688,0.11642071237969276,-1.845456314086917,-3.2379373036356043,-0.45297532453822953,-2.5416968088612606,-1.1492158193125732,3.264987361072393,5.376353789256331,-44.34125338633393,0.6962404947743446,4,1.6818180084228516,1.640909194946289,3.279545783996582,1.1363639831542969,-4.636363983154297,2,-0.011290009631746756,1.396239262103638,56.48181915283203,1.853935444935864,56.70000076293945,-1.8275808847644994,56.69091033935547,-0.011290009631746756
3168,2012-04-05,54.5,55.5,53.85454559326172,54.92727279663086,109038.0,-0.004648807004526745,1.0924854650105147,0.2865853190493113,35.84908067099887,50.74124542704435,2.0857371118031622,2.069535605753586,3.5435771679394037,0.3181071740815611,11.000141881723065,1.6454544067382812,0.13320096074349408,-1.9995450973510742,-3.6797817601492753,-0.31930843455287317,-2.839663428750171,-1.1594267659519772,3.383476611746687,19.55922896858658,-26.795936939707843,0.8401183313990993,4,1.554544448852539,1.554544448852539,3.213634490966797,1.3909072875976562,-4.154544830322273,3,-0.04420352200849342,1.182927234905946,54.75454330444336,1.396239262103638,56.48181915283203,1.853935444935864,56.70000076293945,-0.04420352200849342
3169,2012-04-10,52.51818084716797,54.14545440673828,52.51818084716797,53.65454483032226,112750.0,-0.036363654180404215,-1.8640005908201323,2.6595748480005548,28.386555333779583,45.59106041985155,3.7221758348005594,3.99860960365487,5.441787461839226,2.338952485666681,10.798940526120814,1.9818191528320312,0.03716795895323344,-3.817727851867673,-6.255316647423541,-1.3801390563118048,-5.036522249645607,-2.598933454089739,5.123559903469619,0.0,-41.876074857032194,1.2187943977779352,4,2.8681812286376953,2.8681812286376953,5.195453643798828,3.695453643798828,-2.5909080505371094,1,-0.01834858853491228,1.0924854650105147,54.5,1.182927234905946,54.75454330444336,1.396239262103638,56.48181915283203,-0.01834858853491228
3170,2012-04-11,53.45454406738281,53.97272872924805,52.43636322021485,52.54545211791992,139944.0,0.017829315583868688,-1.7258169857228642,-0.8000006713865189,36.3025243271681,42.459432858067814,2.3216553326172757,3.014159122268623,4.487828179518189,1.4536982067201123,10.577112438051875,1.536365509033196,0.01980217770137216,-2.752728271484372,-5.509530183399008,0.004073640430263481,-4.13112922744169,-1.3743273155270543,3.7773118909772094,21.747561740717387,-23.387118961704815,1.3784009559573194,4,1.4818191528320384,1.890909194946289,4.259090423583984,3.1818180084228516,-4.1181793212890625,2,-0.0280612252179937,-1.8640005908201323,52.51818084716797,1.0924854650105147,54.5,1.182927234905946,54.75454330444336,-0.0280612252179937
3171,2012-04-12,54.1363639831543,54.390907287597656,53.23636245727539,53.6363639831543,109778.0,0.012755134809718127,1.2882968025827328,0.5499993705756715,37.51033041054928,41.30473936920593,1.2942344906119203,2.220657069299264,3.7687164988961257,0.8591148509853852,10.822870245813002,1.1545448303222656,-0.19285068972410357,-1.9277265548706026,-4.805957679180125,0.9505045694389196,-3.3668421170253637,-0.4886109927158415,2.615942701391205,44.63010625619642,1.2594225326624695,1.4391155621547616,4,0.6590900421142578,1.2090892791748047,3.1522703170776367,2.499998092651367,-4.063636779785156,3,-0.03727964926667837,-1.7258169857228642,53.45454406738281,-1.8640005908201323,52.51818084716797,1.0924854650105147,54.5,-0.03727964926667837
3172,2012-04-13,52.14545440673828,54.063636779785156,51.47272872924805,54.04545211791992,213470.0,-0.03677582737243912,1.6760505666785526,-3.7999954223632812,32.47682900713288,39.56180350435511,2.9561151457678605,4.041447809105065,5.6685375445772905,2.944568932739884,11.714657444806218,2.66363525390625,-0.6789812186735915,-3.679090690612796,-7.013038170951241,-0.345143210274351,-5.346064430782022,-2.01211695044357,4.175257931374155,16.704255369532785,-25.45788954680412,1.666973740169224,4,2.168182373046875,2.718181610107422,5.106816291809082,4.490907669067383,-0.4272727966308594,4,-0.004184096439271423,1.2882968025827328,54.1363639831543,-1.7258169857228642,53.45454406738281,-1.8640005908201323,52.51818084716797,-0.004184096439271423
3173,2012-04-16,52.11817932128906,52.54545211791992,51.81818008422852,51.8272705078125,153616.0,-0.0005230577767425526,-3.7058968726089625,-0.1531100862724942,29.020210310255493,36.74501941500299,2.733569567870468,3.8840921999528177,5.5685327300078455,3.0663188049459222,12.539991980720677,0.7272720336913991,-1.062997012836945,-3.462729263305661,-7.133002269610266,0.20754374299894351,-5.29786576645796,-1.6275927601533624,3.6207749837596452,22.11826929487322,-14.29283268246304,1.8351365031523015,4,2.1954574584960938,2.7454566955566406,5.134091377258301,4.518182754516602,-2.8454513549804688,0,-0.03837432592705803,1.6760505666785526,52.14545440673828,1.2882968025827328,54.1363639831543,-1.7258169857228642,53.45454406738281,-0.03837432592705803
3174,2012-04-17,53.08181762695313,53.09090805053711,51.71818161010742,52.04545211791992,142035.0,0.018489485208675438,1.6034444713738456,3.5625098347757915,30.220603957289285,34.798793692131945,1.3456528945803399,2.756784598581369,4.458346020044068,2.1849927762574666,13.15067639375494,1.3727264404296875,-1.2339674425373701,-2.3054546356201087,-6.077804856279293,1.466895585039076,-4.191629745949697,-0.4192795252905199,2.1451896089994946,55.14017958569038,24.551049086266595,1.886175110329592,4,1.2136363983154226,1.781818389892571,4.170453071594231,3.554544448852532,-3.736362457275405,1,-0.05154990125820358,-3.7058968726089625,52.11817932128906,1.6760505666785526,52.14545440673828,1.2882968025827328,54.1363639831543,-0.05154990125820358
3175,2012-04-18,52.01818084716797,52.93636322021485,51.71818161010742,52.92727279663086,141550.0,-0.020037685733750865,1.627450335076226,-0.8771924012706205,29.504684158207098,32.89389087075556,1.8722164122553977,3.607278703876446,5.345399776805834,3.335898614941236,13.84792098146719,1.3636360168457102,-1.4013440283855445,-3.1163640975952163,-7.085404046586319,0.8526758513958868,-5.100884072090764,-1.1318441230996683,2.7583129679801104,18.691526478366185,-8.394152345474204,1.98451997449555,4,1.8409099578857422,2.8454551696777344,5.2340898513793945,4.836362838745117,-2.5636367797851562,2,-0.04019571650689402,1.6034444713738456,53.08181762695313,-3.7058968726089625,52.11817932128906,1.6760505666785526,52.14545440673828,-0.04019571650689402
3176,2012-04-19,50.727272033691406,52.50909042358398,50.64545440673828,52.50909042358398,150515.0,-0.024816492857935857,1.0918361011618758,1.959997985842141,28.801702930491913,32.0080579006525,2.5267103159296767,4.690460929925777,6.456324003149426,4.67290874147406,14.640915357814274,1.863636016845696,-1.7712982440864025,-4.122727394104004,-8.49934174276045,0.25388695455244203,-6.311034568432227,-1.934420219775781,3.652769971148672,2.3936003999750017,-25.311580952848686,2.1883071743282247,4,2.3454551696777344,3.722726821899414,6.524998664855957,6.12727165222168,-0.745452880859375,3,-0.027419319664456987,1.627450335076226,52.01818084716797,1.6034444713738456,53.08181762695313,-3.7058968726089625,52.11817932128906,-0.027419319664456987
3177,2012-04-20,50.98181915283203,51.272727966308594,50.272727966308594,50.727272033691406,136924.0,0.005017954030162697,1.391301174925199,-0.14285806038626198,31.81162635056387,31.55945186504861,1.8782399718595428,4.185093355608572,6.026607704088967,4.441154026803844,15.891700564330568,1.0,-2.116404286528791,-3.572725868225099,-8.161883000177312,1.0164312637271138,-5.867304434201209,-1.278147302248989,2.875380588273792,25.16131564805778,-4.523950361138368,2.2945785659761078,4,1.3499984741210938,3.2818164825439453,6.270451545715332,5.872724533081055,0.00909042358399148,4,-0.017831689111320936,1.0918361011618758,50.727272033691406,1.627450335076226,52.01818084716797,1.6034444713738456,53.08181762695313,-0.017831689111320936
3178,2012-04-23,49.6363639831543,50.70909118652344,49.35454559326172,50.70909118652344,109475.0,-0.026390881926836696,1.5254241507206383,-4.214257882747872,22.3252673408264,30.885975421387148,2.7504775835216364,5.250585719345537,7.170907113024114,5.771471630832515,17.27183494018048,1.6272735595703125,-2.5117683588618007,-4.569544792175293,-9.544706988042137,0.40561740369155075,-7.057125890108715,-2.081963694241871,3.647320273983972,7.542587024549116,-18.96474308588519,2.4875810979334223,4,2.2363624572753906,4.168180465698242,7.615906715393066,7.218179702758789,0.21818161010742188,0,0.041941380469763256,1.391301174925199,50.98181915283203,1.0918361011618758,50.727272033691406,1.627450335076226,52.01818084716797,0.041941380469763256
3179,2012-04-24,51.58181762695313,51.80908966064453,49.81818008422852,49.83636474609375,144222.0,0.039194120755079664,-1.2346893772987977,-1.6271171975292464,32.56966607106254,30.47121339293097,0.7355875888995485,3.0158429564223397,5.032792122697153,3.819426671424445,18.743554534837116,2.1727256774902344,-2.655267343576689,-2.3422729492187457,-7.236883765066899,2.552337866629408,-4.7895783571428225,0.10503245870533107,0.9946216706873585,62.18273138563001,36.8867286274248,2.4473054079240764,4,0.2909088134765554,2.222726821899407,5.568181037902825,5.272726058959954,-2.054546356201179,1,-0.044765573740425224,1.5254241507206383,49.6363639831543,1.391301174925199,50.98181915283203,1.0918361011618758,50.727272033691406,-0.044765573740425224
3180,2012-04-25,53.18181610107422,53.272727966308594,51.74545288085938,51.81818008422852,168796.0,0.031018652457974527,-1.0241001620327752,0.7812505463764242,39.728348786555564,30.717659879153892,-1.013775017740862,1.094641029361739,3.255045343834979,2.2293316511534726,19.87284116626207,1.6909103393554616,-2.7469536745552006,-0.5027288436889634,-5.017234814089882,4.011777126711955,-2.7599818288894227,1.7545241415114958,-3.8272705078125,97.67974390728322,73.21287975861154,2.2572529852004606,4,-1.4727249145507812,0.6227283477783203,3.893181800842285,3.672727584838867,-4.972724914550781,2,-0.07213670409647788,-1.2346893772987977,51.58181762695313,1.5254241507206383,49.6363639831543,1.391301174925199,50.98181915283203,-0.07213670409647788
3181,2012-04-26,52.8272705078125,53.37272644042969,52.35454559326172,53.272727966308594,148667.0,-0.00666666953584083,2.154927246722852,-0.3266688859733309,43.440596084011595,31.935856221029304,-0.9660422962046411,1.1637457745799935,3.4322639435575866,2.5744008836707977,20.978016701667336,1.0181808471679688,-2.573435199597121,-0.6381834030151339,-4.847474013873949,3.5711072078436814,-2.7428287084445415,1.4664619024142738,-3.3943612670898418,86.42530156397447,57.0839308795426,2.104645305429409,4,-1.4636344909667969,0.9772739410400391,4.247727394104004,4.027273178100586,-5.527271270751953,3,-0.0638444198992053,-1.0241001620327752,53.18181610107422,-1.2346893772987977,51.58181762695313,1.5254241507206383,49.6363639831543,-0.0638444198992053
3182,2012-04-27,55.01818084716797,56.099998474121094,52.91818237304688,53.6363639831543,298393.0,0.04147309369374774,-1.258064428799807,-3.102017572404816,51.5582248272552,34.440080056251496,-3.024680161465419,-1.18304647772608,1.0612109949050321,0.39914142493201865,21.81134930829256,3.2727279663085938,-2.511880547336567,1.6131814956665025,-2.4616793516016884,5.688042342934693,-0.4242489279675965,3.6506119193006015,-5.427678918457026,83.96226841902866,51.17830434415002,2.037430423634097,4,-2.2909088134765625,-1.2136363983154297,2.3272714614868164,2.0136356353759766,-7.745452880859375,4,-0.09153995309888874,2.154927246722852,52.8272705078125,-1.0241001620327752,53.18181610107422,-1.2346893772987977,51.58181762695313,-0.09153995309888874
3183,2012-04-30,54.73636245727539,55.390907287597656,54.54545211791992,55.1363639831543,96554.0,-0.005122277500876016,-1.1627811661380825,-0.2894750645299322,57.42995893022841,37.4633417199114,-2.606519313607798,-1.017098124083283,1.1679139193776038,0.700211315718704,22.075534084523625,0.8454551696777344,-2.5246660007590265,1.3718175888061523,-2.628961026520088,5.3725962041323925,-0.6285717188569677,3.3722068964692724,-4.755290735839836,78.29233619615954,39.652823508522445,2.000389307663122,4,-2.0090904235839844,-0.9318180084228516,2.6409082412719727,2.363636016845703,-6.3727264404296875,0,-0.06842714262905014,-1.258064428799807,55.01818084716797,2.154927246722852,52.8272705078125,-1.0241001620327752,53.18181610107422,-0.06842714262905014
3184,2012-05-02,54.19091033935547,55.53636169433594,53.81818008422852,54.90908813476562,161231.0,-0.009965077937827416,-1.347822687419869,1.795437639474319,52.53284109523327,40.02202582402541,-2.108979298889679,-0.7046717569526777,1.6232571712317139,1.2751477533477313,22.86134372694254,1.7181816101074148,-2.2924490175074865,0.9513654708862305,-2.7573798952823267,4.660110837054788,-0.9030072121980481,2.805738153970509,-3.8427030127587827,56.158728990694776,14.747062983711523,1.8543726830842788,5,-1.4636383056640625,-0.3863658905029297,3.0749969482421875,2.909088134765625,-4.554546356201172,2,-0.08002014948518998,-1.1627811661380825,54.73636245727539,-1.258064428799807,55.01818084716797,2.154927246722852,52.8272705078125,-0.08002014948518998
3185,2012-05-03,53.65454483032226,54.9000015258789,53.563636779785156,54.227272033691406,91972.0,-0.009897702505353267,-2.542181709715399,0.797472724761791,48.325960664727695,42.19138779449606,-1.4707503445634558,-0.4302201468489386,2.010428838653418,1.8259848592434835,23.822582886715228,1.336364746093743,-2.016836836593683,0.567272758483881,-2.775244187471756,3.9097897044395182,-1.1039857144939376,2.2385312314616996,-2.961230034874106,34.70873291996298,-6.035748126563092,1.6712584729778202,5,-0.9272727966308523,0.14999961853028054,3.3318166732788157,3.4454536437988352,-4.581817626953118,3,-0.07692309333016323,-1.347822687419869,54.19091033935547,-1.1627811661380825,54.73636245727539,-1.258064428799807,55.01818084716797,-0.07692309333016323
3186,2012-05-04,52.60908889770508,53.9000015258789,52.38181686401367,53.61817932128906,114584.0,-0.01948494644625809,-1.0745407015687332,1.7619041275634701,51.7241301043764,44.40388821158634,-0.14559802954115497,0.3269893223543221,2.884432865029723,2.905672654633335,25.046940487473606,1.5181846618652273,-1.8427078197702116,-0.2845466613769503,-3.223389973687908,2.6542966509340076,-1.7539683175324257,1.184874994778525,-1.5913730815365454,6.112451125937341,-36.11672580411894,1.4694216561554785,5,0.11818313598632812,1.195455551147461,4.53636360168457,4.945455551147461,-3.8181800842285156,4,-0.08363569496018353,-2.542181709715399,53.65454483032226,-1.347822687419869,54.19091033935547,-1.1627811661380825,54.73636245727539,-0.08363569496018353
3187,2012-05-07,54.1363639831543,54.19091033935547,51.61817932128906,51.95454406738281,71610.0,0.029030631730173173,1.2460315478004294,-2.1621649207831335,56.75183129170161,48.22906198390581,-1.3168210708522992,-1.316468832425926,1.3279904916951253,1.41213251677911,25.500423571358176,2.5727310180664062,-1.5228501514420287,1.2736373901367202,-1.5949617208757871,4.1422365011492275,-0.16066216536953704,2.7079369456429774,-2.813711207508611,64.26920500658146,18.690768349765648,1.4342995555062539,5,-1.1772747039794922,-0.7409095764160156,3.0272703170776367,3.5681800842285156,-6.590911865234375,0,-0.12628045629774898,-1.0745407015687332,52.60908889770508,-2.542181709715399,53.65454483032226,-1.347822687419869,54.19091033935547,-0.12628045629774898
3188,2012-05-08,52.09090805053711,54.0,51.81818008422852,54.0,64526.0,-0.03778340069631714,1.285714856621041,-0.8749997814498095,46.90867806509886,49.82228553879874,1.2442763480742087,0.5683917830743894,3.3269429920422127,3.5057545733174607,25.500765661590986,2.318183898925774,-1.112994437134681,-0.6513639450073256,-3.43144128341811,2.1287133934034586,-2.041402614212714,0.7386747241980629,-0.4816145329828956,12.065000662040175,-30.969497389027026,1.390038669205391,5,1.7681808471679688,1.1636371612548828,4.647726058959961,5.972726821899414,-4.818180084228516,1,-0.09249560555853731,1.2460315478004294,54.1363639831543,-1.0745407015687332,52.60908889770508,-2.542181709715399,53.65454483032226,-0.09249560555853731
3189,2012-05-09,51.55454635620117,52.563636779785156,51.04545211791992,52.09090805053711,79932.0,-0.010296647042811635,1.0490822499678207,0.2809512105935175,48.50440523592913,50.79740292206246,1.98511929721235,1.0844596437555367,3.801990050075567,4.079523743984602,24.91461463145239,1.5181846618652344,-0.7676844597801562,-1.1395439147949205,-3.968938059197498,1.6898502296076572,-2.554240986996213,0.2751531574063719,4.545452117919922,13.207619993923506,-31.54678318710034,1.4146970722012902,5,2.018178939819336,1.6999988555908203,5.013633728027344,6.554542541503906,-5.263637542724609,2,-0.06189386901610583,1.285714856621041,52.09090805053711,1.2460315478004294,54.1363639831543,-1.0745407015687332,52.60908889770508,-0.06189386901610583
3190,2012-05-10,51.95454406738281,52.24545288085938,51.31818008422852,51.8272705078125,85219.0,0.0077587281714783796,1.6153837877385373,-0.23729054649938836,54.20037047423731,51.992933409865316,1.5563971007127435,0.5969286571853019,3.32413271978146,3.7302356681054647,24.255421631328122,0.9272727966308594,-0.12297130571919013,-0.6645462036132841,-3.4885831396563205,2.1594907324297523,-2.0765646716347987,0.7474722644082306,4.044363479614255,28.901733403026814,-20.334820813993513,1.412018468021518,5,1.6181812286376953,1.3000011444091797,4.613636016845703,6.154544830322266,-4.8272705078125,3,-0.04461939038906659,1.0490822499678207,51.55454635620117,1.285714856621041,52.09090805053711,1.2460315478004294,54.1363639831543,-0.04461939038906659
3191,2012-05-11,52.11817932128906,52.390907287597656,51.45454406738281,51.94545364379883,68102.0,0.0031495850236702427,1.607594533295798,1.3571214482675937,53.91357629588524,52.25463912860199,1.4322118266198132,0.28916958647364055,3.0624189541494644,3.6210988259883337,23.92307117427536,0.9363632202148438,0.29638206089109786,-0.4000017166137724,-3.138701589569372,2.3386981563418274,-1.7693516530915687,0.969348219864024,3.781659117126459,34.10400418160893,-17.426995261126763,1.3693499364777997,5,1.1727275848388672,1.1181831359863281,4.450000762939453,5.990909576416016,-4.7909088134765625,4,-0.058433586084154054,1.6153837877385373,51.95454406738281,1.0490822499678207,51.55454635620117,1.285714856621041,52.09090805053711,-0.058433586084154054
3192,2012-05-14,51.92727279663086,51.9636344909668,50.30908966064453,51.92727279663086,124293.0,-0.0036629545994179002,44.5024129248846,0.0,58.571430202592154,52.38146926997574,1.2723677379277163,0.48790768181018507,3.151006450138823,3.8415607614287097,22.916029834471853,1.8090896606445312,0.49458019057971825,-0.5799991607666044,-3.3266768848305333,2.1666785632973244,-1.9533380227985688,0.79333970126536,3.875477915374752,43.84238540643894,-12.705390706825654,1.3733388620319635,5,0.995452880859375,0.8727264404296875,4.640907287597656,6.181816101074219,-4.772727966308601,0,-0.06039916626158326,1.607594533295798,52.11817932128906,1.6153837877385373,51.95454406738281,1.0490822499678207,51.55454635620117,-0.06039916626158326
3193,2012-05-15,50.11817932128906,51.772727966308594,49.90908813476562,51.66363525390625,191203.0,-0.034838984947793694,1.1134000103822475,-100.0,44.46734632078325,51.48530318392574,2.6345294887309407,2.2551040222770453,4.829960328160915,5.675360695542139,21.92308213945096,2.0181846618652415,0.5936109052484895,-2.2890926361084,-5.23390086018545,0.6557155879686505,-3.761496748146925,-0.8166885240698747,5.464824948662105,7.876713313042551,-45.97717182606342,1.4724041120385238,5,2.286365509033196,2.6090927124023438,6.297727584838867,7.990909576416016,-3.0727272033691406,1,-0.05133321358057208,44.5024129248846,51.92727279663086,1.607594533295798,52.11817932128906,1.6153837877385373,51.95454406738281,-0.05133321358057208
3194,2012-05-16,50.34545516967773,50.85454559326172,49.33636474609375,49.79999923706055,553527.0,0.0045347985794073065,-1.0617303777074387,-0.3529417572544211,38.03682521457881,50.34206591168697,2.016464329381918,1.9102554923030581,4.456676746897237,5.4729121863821675,21.495664557800815,1.5181808471679688,0.36800695236062353,-1.9249986648559627,-4.9896767588725055,1.13967942916058,-3.457337711864234,-0.3926596178476913,4.897114132162308,33.03572989646924,-14.643505889350656,1.5323390470082723,5,1.418182373046882,2.3727264404296946,5.709089279174812,7.4227256774902415,-4.172729492187486,2,-0.06103286171538658,1.1134000103822475,50.11817932128906,44.5024129248846,51.92727279663086,1.607594533295798,52.11817932128906,-0.06103286171538658
3195,2012-05-17,49.92727279663086,50.55454635620117,49.45454406738281,50.43636322021485,542925.0,-0.008306258661034627,1.9512171407809966,-0.9333300696562201,37.83372878431868,48.798687987236114,2.0677811706149143,2.280692880540805,4.779889110655837,5.913597031555383,21.04514879893271,1.1000022888183594,0.01628203698448516,-2.238635635375978,-5.477266178877542,0.9999949081255863,-3.8579509071267637,-0.6193203636251923,4.842800140749475,19.34522248448291,-22.464907777701683,1.6193152717507826,5,1.83636474609375,2.7909088134765625,5.459089279174805,7.172725677490234,-4.700000762939453,3,-0.07283321878938442,-1.0617303777074387,50.34545516967773,1.1134000103822475,50.11817932128906,44.5024129248846,51.92727279663086,-0.07283321878938442
3196,2012-05-18,49.33636474609375,49.93636322021485,49.05454635620117,49.92727279663086,97356.0,-0.011835376086814509,1.8955276227695603,1.1607133490689583,22.466975987577825,44.98925962011125,2.3977854640596945,2.911319692680877,5.313894272726756,6.527283701400236,20.10822976606818,0.881816864013679,-0.25012781671857454,-2.759998321533203,-6.183181471360086,0.6631848282936801,-4.471589896446645,-1.0484067466197615,4.999011535983655,9.687516391292945,-25.68395768984363,1.711591574913441,5,2.190908432006836,3.240907669067383,5.804543495178223,7.722724914550781,-4.727275848388672,4,-0.044776124019116015,1.9512171407809966,49.92727279663086,-1.0617303777074387,50.34545516967773,1.1134000103822475,50.11817932128906,-0.044776124019116015
3197,2012-05-21,50.07272720336914,50.37272644042969,49.09090805053711,49.33636474609375,49850.0,0.014925348899640811,-1.0888839156665828,-1.2461540447893198,28.354436924000836,42.92767727110035,1.1447610117666471,2.2170263898779154,4.508083369618227,5.820825816676333,18.805109336664724,1.2818183898925781,-0.4102523158000011,-1.9781812667846665,-5.48675543306733,1.530392899497997,-3.7324683499259947,-0.22389418364333835,3.734566086120644,37.458161124404434,7.2054138834682036,1.754287083141331,5,0.7363643646240234,2.504545211791992,4.9977264404296875,6.986362457275391,-6.4636383056640625,0,-0.054829382158595785,1.8955276227695603,49.33636474609375,1.9512171407809966,49.92727279663086,-1.0617303777074387,50.34545516967773,-0.054829382158595785
3198,2012-05-22,51.71818161010742,51.84545516967773,50.21818161010742,50.35454559326172,91439.0,0.032861289940436134,1.0112353458416814,1.8518543461480679,39.58652021854761,41.93680115805796,-0.624832577313974,0.7752824624864729,2.7672012305454317,4.208760932866639,16.599300110424164,1.7727279663085866,-0.5279889319955444,-0.4368177413940444,-3.7625364712661806,2.888900988478092,-2.0996771063301125,1.2260416235420237,1.6138369860534993,95.43970913862412,65.63572150686491,1.662859364936067,5,-0.9954547882080078,0.8590908050537109,2.870454788208008,4.859090805053711,-7.900001525878899,1,-0.08824047245491862,-1.0888839156665828,50.07272720336914,1.8955276227695603,49.33636474609375,1.9512171407809966,49.92727279663086,-0.08824047245491862
3199,2012-05-23,49.272727966308594,51.11817932128906,48.9636344909668,51.11817932128906,126740.0,-0.04728421548604689,1.3349787297374394,-1.3533313378223006,34.102907395633494,39.70374970487977,1.6348256742645617,3.2030996882729426,5.109995925974545,6.664868358843208,15.574118772111644,2.754547119140625,-0.9412529189555912,-2.7668169021606417,-6.328285563706011,0.7946517593847275,-4.54755123293333,-0.9860825713879535,3.6315434058563554,10.725631807183012,-17.69546013099489,1.7807343307726857,5,1.4045429229736328,3.2590885162353516,5.315908432006836,7.304544448852539,-6.009090423583984,2,-0.045203014736907354,1.0112353458416814,51.71818161010742,-1.0888839156665828,50.07272720336914,1.8955276227695603,49.33636474609375,-0.045203014736907354
3200,2012-05-24,49.34545516967773,50.08181762695313,48.90908813476562,49.65454483032226,77947.0,0.0014760133317330837,1.015630736952506,0.16748729778781002,37.26047746369225,37.85340539019166,1.2885870342986294,2.9810663321658453,4.925718431316177,6.582859078135641,15.705327803283954,1.1727294921875142,-1.0414748862794454,-2.502271652221687,-6.214746578043275,1.2102032735999018,-4.3585091151324775,-0.6460341893108961,3.0859397767434444,14.860779654719513,-15.705473308843674,1.8562374629107927,5,1.0909061431884837,3.159088134765632,5.234089851379402,7.2318172454834055,-4.854545593261712,3,-0.0642962858743088,1.3349787297374394,49.272727966308594,1.0112353458416814,51.71818161010742,-1.0888839156665828,50.07272720336914,-0.0642962858743088
3201,2012-05-25,49.45454406738281,49.99090957641602,48.97272872924805,49.52727127075195,93680.0,0.002210718237981135,1.0363539262621684,0.23529484363043962,29.449303881339148,34.617613576719094,0.8514678572939047,2.7471958935383824,4.672688187461588,6.464157266446335,15.919876686096094,1.0181808471679759,-1.1455130785033063,-2.224546432495117,-6.0542306722577806,1.6051378072675462,-4.139388552376445,-0.30970431261378906,2.4837279254065834,18.57587713429432,-7.407977265375244,1.9148421198813306,5,0.9227275848388601,3.049999237060547,4.9068193435668945,7.12272834777832,-4.309089660644531,4,-0.08547792954943967,1.015630736952506,49.34545516967773,1.3349787297374394,49.272727966308594,1.0112353458416814,51.71818161010742,-0.08547792954943967
3202,2012-05-28,49.98181915283203,50.44545364379883,49.40908813476562,49.40908813476562,37098.0,0.01066181268865396,-2.6190304919473433,-7.8750590086547,39.318605527274116,34.04553126632919,0.021466454561817727,1.921794693095606,4.006682497167297,5.934737589854869,16.769520329943465,1.0363655090332102,-1.3879599826837605,-1.445453262329103,-5.003357591083059,2.1124510664248533,-3.2244054267060847,0.3334989020478787,1.5323670998340333,36.53259300734938,8.42506998869257,1.7789521643769792,5,0.39545249938964133,2.522724151611328,3.779543876647949,6.181816101074219,-4.890911102294922,0,-0.10749369163012001,1.0363539262621684,49.45454406738281,1.015630736952506,49.34545516967773,1.3349787297374394,49.272727966308594,-0.10749369163012001
3203,2012-05-29,50.99090957641602,51.20909118652344,49.88181686401367,50.23636245727539,94409.0,0.020189149588542232,1.2290079759121049,1.3174546084269099,47.27591981999989,35.0720973335982,-0.9507944995801481,0.6510992994657201,2.8659684019522516,4.943283567269624,17.448106772584556,1.3272743225097656,-1.6331861897410747,-0.24909019470214133,-3.449999934325355,2.9518195449210722,-1.8495450645137481,1.3513646751094655,-2.081821441650405,90.51385562551035,58.02151041851596,1.6004548698116057,5,-0.6136379241943501,1.5136337280273366,2.306817054748528,4.9863624572753835,-5.631820678710945,1,-0.14476738579547,-2.6190304919473433,49.98181915283203,1.0363539262621684,49.45454406738281,1.015630736952506,49.34545516967773,-0.14476738579547
3204,2012-05-30,49.85454559326172,50.9000015258789,49.58181762695313,50.47272872924805,113097.0,-0.02228561899746706,-1.2656233096534597,-0.8192770475227426,40.52502691880847,35.371130459652626,0.12137470363052216,1.5240768483151612,3.855962618142442,6.093758183249392,18.687359261786423,1.4090919494628906,-1.9866388248980797,-1.1686359405517592,-4.104406874983823,1.7671349938803047,-2.6365214077677948,0.2992495266642763,-0.8994573974609423,41.10679147897294,7.823166185459769,1.4678854672160335,5,0.5227260589599538,2.6499977111816406,2.9840898513793945,5.66363525390625,-5.059093475341797,2,-0.12107954123744058,1.2290079759121049,50.99090957641602,-2.6190304919473433,49.98181915283203,1.0363539262621684,49.45454406738281,-0.12107954123744058
3205,2012-05-31,49.52727127075195,50.15454483032226,49.25454330444336,50.063636779785156,91155.0,-0.006564583401879376,1.5063340893518546,0.8676482385392433,38.4802008460855,37.150377666153474,0.43129734303697376,1.6087750150879572,4.026236411335319,6.437447700004583,20.007600033710332,0.9000015258788991,-1.994773141829512,-1.2895465850830092,-4.0195368498645365,1.440443679698518,-2.6545417174737764,0.07544854730775796,-0.5271030151367242,24.796630783165515,-8.036919840968832,1.3649951323907636,5,0.8500003814697195,2.9772720336914062,3.31136417388916,5.990909576416016,-5.754543304443359,3,-0.12646837928513732,-1.2656233096534597,49.85454559326172,1.2290079759121049,50.99090957641602,-2.6190304919473433,49.98181915283203,-0.12646837928513732
3206,2012-06-01,48.20909118652344,49.76363754272461,47.88181686401367,49.53636169433594,143862.0,-0.026615237431967254,1.1122429318295675,2.4745634934746277,34.97428807773976,37.88591668323558,1.757586677914027,2.7198657302871965,5.189962752286711,7.749157980657806,20.990971432552897,1.8818206787109375,-1.9708066432573332,-2.3877267837524414,-5.2169363225664185,0.44148275506153567,-3.8023315531594264,-0.9731220143454564,3.0,9.836108802201267,-20.712422199551465,1.4146047694069874,6,1.6545448303222656,3.7818164825439453,4.547726631164551,7.309089660644531,-4.518180847167969,4,-0.07712615024667413,1.5063340893518546,49.52727127075195,-1.2656233096534597,49.85454559326172,1.2290079759121049,50.99090957641602,-0.07712615024667413
3207,2012-06-04,47.29999923706055,47.890907287597656,47.28181838989258,47.772727966308594,90387.0,-0.018857272084751964,-1.392851522985276,0.35616607651981974,37.7179171985302,37.67829412545587,2.4943083989745034,3.2575504763391763,5.915613060498444,8.659782417862033,21.730654553583033,0.9272727966308594,-1.9391419602019653,-2.955000495910646,-5.631402639176258,-0.27859835264503374,-4.293201567543456,-1.6167994242778363,3.8425464630126953,0.462938229897495,-31.59215322824584,1.3382010716328072,6,1.945455551147461,4.390909194946289,5.284090995788574,8.218181610107422,-2.4772720336914062,0,-0.04555063139692683,1.1122429318295675,48.20909118652344,1.5063340893518546,49.52727127075195,-1.2656233096534597,49.85454559326172,-0.04555063139692683
3208,2012-06-05,47.272727966308594,47.599998474121094,47.272727966308594,47.31818008422852,98387.0,-0.0005765596446476451,-13.400671422576584,0.09614841474142703,36.37096427605782,37.930300445503015,2.0391117673003976,3.0623565409842826,5.764428865209595,8.661444136499796,22.5119529971864,0.3272705078125,-1.6910841546817466,-2.7413627624511747,-5.584174662768646,0.10144913786629672,-4.16276871260991,-1.319956812292439,3.7153886413574213,0.0,-30.612008664853853,1.4214059501587375,6,1.9681816101074219,4.131816864013672,5.993180274963379,8.245452880859375,-3.031818389892578,1,-0.04615388215646188,-1.392851522985276,47.29999923706055,1.1122429318295675,48.20909118652344,1.5063340893518546,49.52727127075195,-0.04615388215646188
3209,2012-06-06,48.3636360168457,48.6363639831543,47.272727966308594,47.272727966308594,149590.0,0.02307690073047186,-1.500001748404581,-24.001258917327345,43.45509460859392,38.618591239380976,0.9003713897086669,1.813094703816823,4.484426547559181,7.558122803201542,22.611224296443844,1.3636360168457031,-1.531362544775888,-1.4909091949462905,-4.32786102111686,1.3460426312242788,-2.9093851080315716,-0.07243328186100939,2.40155727233887,37.854870799032724,5.577366705649752,1.4184759130852846,6,0.8772735595703125,3.0409088134765625,4.9022722244262695,7.154544830322266,-4.686374664306641,2,-0.062124095014156944,-13.400671422576584,47.272727966308594,-1.392851522985276,47.29999923706055,1.1122429318295675,48.20909118652344,-0.062124095014156944
3210,2012-06-07,49.6363639831543,49.95454406738281,48.81818008422852,48.92727279663086,173518.0,0.02631580400334843,-1.45097087378643,0.6500008742022904,51.187902227171286,41.03399105558455,-0.36515109130532863,0.37712518699902375,3.009169779651941,6.272272808707477,22.365899306839037,1.5909080505371094,-1.6090050312495094,-0.10227222442627237,-2.7618453723684198,2.557300923515875,-1.4320587983973425,1.2275143495447978,0.9192813866577154,88.13564867102309,50.81126034033912,1.3297865739710726,6,-0.39545440673828125,1.4500007629394531,3.629544258117676,5.659090042114258,-5.900001525878906,3,-0.09752752773908446,-1.500001748404581,48.3636360168457,-13.400671422576584,47.272727966308594,-1.392851522985276,47.29999923706055,-0.09752752773908446
3211,2012-06-08,49.07272720336914,49.71818161010742,48.58181762695313,49.57272720336914,82534.0,-0.011355319659925978,1.8735651033125436,-0.7051279292461966,45.985401012715926,41.774746109522525,0.15492082433912202,0.7387838089733307,3.384170630906638,6.795426099423814,22.276653728577156,1.1363639831542898,-1.4044024033918987,-0.5136363983154268,-2.937890369539332,1.9106175729084782,-1.7257633839273794,0.6984905872965257,1.2859431222326663,67.11866769460984,28.57973077169514,1.212126985611953,6,0.168182373046875,1.6590919494628906,4.193181037902832,5.581817626953125,-5.9590911865234375,4,-0.10800294866629445,-1.45097087378643,49.6363639831543,-1.500001748404581,48.3636360168457,-13.400671422576584,47.272727966308594,-0.10800294866629445
3212,2012-06-11,48.79090881347656,50.33636474609375,48.59090805053711,49.43636322021485,167135.0,-0.005742871977028163,-2.33913011749252,1.2909088134765767,36.8032771379387,40.61111914484906,0.2794281282978872,0.8153916610204135,3.501840882128576,7.028324359828936,21.42274466039345,1.7454566955566406,-1.2757746831964667,-0.638636589050293,-2.8187784610675095,1.5415052829669236,-1.7287075250589012,0.4514343469583153,-1.5181808471679688,49.55485771633915,17.461105487531235,1.090070936008609,6,0.2954559326171875,1.9409103393554688,4.47499942779541,5.863636016845703,-4.781818389892578,0,-0.10452763840940016,1.8735651033125436,49.07272720336914,-1.45097087378643,49.6363639831543,-1.500001748404581,48.3636360168457,-0.10452763840940016
3213,2012-06-12,47.54545211791992,48.91818237304688,46.98181915283203,48.8636360168457,164799.0,-0.025526409034886233,1.713367829117561,2.04225718372121,41.268368350879726,40.69371263730142,1.1004761818418984,1.9586443017050001,4.58727320101594,8.17401069542295,20.67132578412818,1.9363632202148509,-1.095292687376407,-1.7554569244384766,-4.064317788836931,0.5534039399599777,-2.9098873566377037,-0.6010264922392494,2.790912628173828,16.80206601514259,-17.251270971398224,1.1544304321992274,6,1.1136398315429688,2.9454574584960938,5.631819725036621,7.109092712402344,-2.709087371826172,1,-0.057265727704050695,-2.33913011749252,48.79090881347656,1.8735651033125436,49.07272720336914,-1.45097087378643,49.6363639831543,-0.057265727704050695
3214,2012-06-13,47.272727966308594,48.18181610107422,47.0,47.79090881347656,133801.0,-0.00573607231528539,-1.2222174402674069,0.3931020911348154,39.72972901453203,40.832549100462145,1.082267433365324,2.0968720334483777,4.6565773497328,8.349155914379587,19.605823279855926,1.1818161010742188,-1.1254600506872166,-1.874544715881349,-4.2968899072761175,0.5478004755134194,-3.0857173115787333,-0.6633721201839649,3.0636367797851562,8.672078091915385,-26.660227697564753,1.2111725956973856,6,1.3863639831542969,2.5,6.284089088439941,6.531816482543945,0.6363601684570241,2,-0.06413461884521166,1.713367829117561,47.54545211791992,-2.33913011749252,48.79090881347656,1.8735651033125436,49.07272720336914,-0.06413461884521166
3215,2012-06-14,46.29090881347656,47.29999923706055,45.599998474121094,47.272727966308594,146371.0,-0.020769251005183675,2.280709374401861,1.8947422665233586,35.572146920097495,40.898977860724116,1.7396759074512502,2.9431948517687374,5.419080539178488,9.226841411628953,18.744729685933525,1.7000007629394531,-1.372400762837465,-2.6745456695556626,-5.37974920488346,0.030657865772134585,-4.027147437219561,-1.321943901891764,3.9783650207519514,14.587350295181256,-21.920020834084436,1.3526017676638993,6,1.6772727966308594,2.7045440673828125,7.1227264404296875,7.513635635375977,1.5545463562011648,3,-0.056461355543242164,-1.2222174402674069,47.272727966308594,1.713367829117561,47.54545211791992,-2.33913011749252,48.79090881347656,-0.056461355543242164
3216,2012-06-15,47.12727355957031,47.54545211791992,46.28181838989258,46.3636360168457,101998.0,0.018067581033325064,-1.7254843075707897,-0.7777782094817739,37.338709841161574,40.85684370990538,0.8199431915817144,2.0372981931705,4.375630362584971,8.306987282305471,17.575192785163214,1.2636337280273438,-1.4429804779321742,-1.7277263641357408,-4.547148842754872,1.0916961144833905,-3.1374376034453064,-0.3180151248261751,2.955229260253901,32.245713227180836,-4.082554604239149,1.409711239309567,6,0.8409080505371094,1.8681793212890625,6.2863616943359375,6.677270889282227,0.30908966064453836,4,-0.07195220190297469,2.280709374401861,46.29090881347656,-1.2222174402674069,47.272727966308594,1.713367829117561,47.54545211791992,-0.07195220190297469
3217,2012-06-18,47.3272705078125,48.18181610107422,47.23636245727539,47.890907287597656,70594.0,0.004243762329882772,-1.5365886109632783,-0.7380946434012878,32.49346786832854,40.426010775713245,0.6975794182349659,1.7086772934747074,4.02228609539786,8.0233808781867,16.588177454268276,1.0545425415039062,-1.4684797126302698,-1.3904565811157212,-4.227528852746623,1.4466156905151806,-2.808992716931172,0.02807955469972967,2.575932138183589,52.05474097594725,21.647804882743785,1.4185361358154505,6,0.6409111022949219,1.4545459747314453,5.93636417388916,6.477273941040039,0.4727287292480469,0,-0.08903185089178633,-1.7254843075707897,47.12727355957031,2.280709374401861,46.29090881347656,-1.2222174402674069,47.272727966308594,-0.08903185089178633
3218,2012-06-19,47.15454483032226,47.727272033691406,46.84545516967773,47.29999923706055,108406.0,-0.003649601501141464,-1.309528329220385,0.25806407948347837,35.78946396254044,39.57427403726286,0.951877968096035,1.6042261740379402,4.044701623919842,8.09670893583425,16.878310865784922,0.881816864013679,-1.3353605597827993,-1.335000419616705,-3.87446256784024,1.2044617286068302,-2.6047314937284725,-0.06526934550493735,2.5765296487988323,60.21131546908401,29.8707409272472,1.2697310741117664,6,0.8136367797851634,1.5681819915771555,5.706817626953132,6.6499996185302805,0.5727272033691477,1,-0.06670522254125588,-1.5365886109632783,47.3272705078125,-1.7254843075707897,47.12727355957031,2.280709374401861,46.29090881347656,-0.06670522254125588
3219,2012-06-20,47.04545211791992,47.40908813476562,46.20909118652344,47.15454483032226,127553.0,-0.002313514270891326,2.882358749043583,0.7500131130342707,36.63074373698201,37.95681198279738,0.9547215665900879,1.621011539591322,4.063007180326707,8.103889605543216,16.615634617136095,1.1999969482421804,-1.1876692405431797,-1.3327293395996094,-3.922430193375213,1.2569715141759943,-2.6275797664874077,-0.0378789127118111,2.5203793210011725,55.98589260174229,23.91363363074222,1.2948504268878014,6,0.9227294921875,1.6772747039794922,5.520456314086914,6.759092330932617,0.9727287292480469,2,-0.04695644897383644,-1.309528329220385,47.15454483032226,-1.5365886109632783,47.3272705078125,-1.7254843075707897,47.12727355957031,-0.04695644897383644
3220,2012-06-21,46.17272567749024,47.28181838989258,45.8636360168457,47.28181838989258,153019.0,-0.01855070790354363,1.5573738916290043,10.166515140919543,38.477352131476515,37.12258432932633,1.435411195389527,2.36511864880611,4.8027470691733,8.896754773355006,16.37400223948806,1.418182373046875,-1.0359650822161726,-2.046819305419916,-4.772186342956083,0.6785477321162503,-3.409502824188003,-0.6841357866518294,3.2344724428388503,13.333289451815933,-20.661414763035022,1.3626835187680841,6,1.7954559326171804,2.5500011444091726,6.068183898925774,7.622728347778313,1.918182373046868,3,0.037605803681671546,2.882358749043583,47.04545211791992,-1.309528329220385,47.15454483032226,-1.5365886109632783,47.3272705078125,0.037605803681671546
3221,2012-06-22,45.227272033691406,46.1363639831543,45.05454635620117,46.1363639831543,104093.0,-0.020476452925969557,1.3799960556075412,0.8196717364536308,38.31966640454941,37.29107202561641,1.9869743408911589,3.1385528895938464,5.579505556187385,9.742539101875288,16.26208336737908,1.1181793212890696,-1.0848042382746144,-2.780909347534177,-5.747963683181872,0.18614498811351865,-4.264436515358021,-1.2973821797103327,4.027638100789368,5.523210070810385,-31.36169521122688,1.4835271678238462,6,1.7590923309326172,3.222728729248047,7.013637542724609,8.568181991577148,4.745456695556641,4,0.05788947726132898,1.5573738916290043,46.17272567749024,2.882358749043583,47.04545211791992,-1.309528329220385,47.15454483032226,0.05788947726132898
3222,2012-06-25,44.60908889770508,45.45454406738281,44.48181915283203,45.23636245727539,97447.0,-0.013668371055539752,-1.2061930594128794,0.6900001258848657,35.92697619954572,36.69758400880152,2.1786977059246695,3.5137376899964607,6.08251485048487,10.241640452580754,16.629812435779783,0.9727249145507812,-1.3818096917657172,-3.13045597076416,-6.3103757457883916,0.04946380426007124,-4.720415858276276,-1.5404960832520445,4.39379941007892,3.9214787441112584,-36.07469890011106,1.5899598875121144,6,1.7227287292480469,3.5545482635498047,7.443183898925781,9.045455932617188,4.481819152832031,0,0.06337888516380841,1.3799960556075412,45.227272033691406,1.5573738916290043,46.17272567749024,2.882358749043583,47.04545211791992,0.06337888516380841
3223,2012-06-26,43.60908889770508,44.69545364379883,43.55454635620117,44.61817932128906,130431.0,-0.02241695638064123,-1.0406586995902745,1.6086927436814322,24.63626432842601,35.02053237701197,2.86264154914506,4.14486409215651,6.954225578361594,11.098696675776296,17.78254085860258,1.1409072875976562,-1.6125586989284386,-3.7613649368286133,-7.063555809878615,-0.4591740637786117,-5.4124603733536105,-2.110269500303616,5.032113877682761,1.4150201148998736,-37.247081638857516,1.651095436525,6,2.259092330932617,4.090911865234375,8.08409309387207,10.045455932617188,5.481819152832031,1,0.09610176330870357,-1.2061930594128794,44.60908889770508,1.3799960556075412,45.227272033691406,1.5573738916290043,46.17272567749024,0.09610176330870357
3224,2012-06-27,43.81818008422852,44.16363525390625,43.490909576416016,43.83181762695313,65080.0,0.004794669914198746,-1.013610491039527,0.01351468848170508,14.9890412996551,32.73352064140726,2.360188887076532,3.647358287596454,6.585564035022415,10.732636569320242,18.813663106388514,0.6727256774902344,-1.7265418449493097,-3.25045547485351,-6.696956619741847,0.19604567003482742,-4.973706047297682,-1.5272049024093377,4.314357049240648,8.63303561006455,-22.789039897124955,1.7232505724441691,6,2.0181827545165945,3.531820297241204,7.831819534301751,9.836364746093743,4.6909103393554545,2,0.08921164553043326,-1.0406586995902745,43.60908889770508,-1.2061930594128794,44.60908889770508,1.3799960556075412,45.227272033691406,0.08921164553043326
3225,2012-06-28,43.26363754272461,43.93181610107422,43.04999923706055,43.85908889770508,57982.0,-0.01265553568034905,1.3803752368399373,43.66265734265734,15.005464671747475,30.2520489559168,2.7269185455343106,3.909001431304276,7.005091830428114,11.118134200863267,19.75718061568072,0.8818168640136719,-1.858334137434099,-3.491816329956052,-7.130605114587112,0.14697245467500863,-5.311210722271582,-1.6724219376405216,4.31190428389818,6.922004469317934,-19.15914517988014,1.8193943923155307,6,2.3522701263427734,3.865907669067383,8.340906143188477,10.345451354980469,6.254543304443359,3,0.10989698449992913,-1.013610491039527,43.81818008422852,-1.0406586995902745,43.60908889770508,-1.2061930594128794,44.60908889770508,0.10989698449992913
3226,2012-06-29,44.490909576416016,44.58181762695313,43.84545516967773,44.45000076293945,64551.0,0.028367287250856466,5.61230431952836,-0.06870219226876113,26.745319744400916,29.613365831035956,1.2140174411699647,2.5179886672750484,5.695898563784475,9.734785675917493,19.736818248440567,1.3181800842285227,-1.9370248138971888,-2.0786352157592773,-5.784038918355236,1.6267684868366814,-3.9313370670572567,-0.22593336446129797,2.4510562876680595,59.924453110003064,35.29188038147045,1.85270185129798,6,0.8977260589599609,2.6386356353759766,6.9795427322387695,9.090906143188477,6.218181610107422,4,0.08091537144094274,1.3803752368399373,43.26363754272461,-1.013610491039527,43.81818008422852,-1.0406586995902745,43.60908889770508,0.08091537144094274
3227,2012-07-02,45.14545440673828,45.37272644042969,44.58635330200195,44.71818161010742,119955.0,0.014711877921894212,-1.2762763425959154,10.444516971279374,36.134453781512626,29.651698033143973,0.24298768543700078,1.7852871919524773,4.957143260322546,8.929143978722934,19.16097024216069,0.8818168640136719,-1.867596594262828,-1.3163631439208956,-5.0574562969924415,2.4247300091506503,-3.1869097204566685,0.5541834326148773,1.251636129562499,90.21529375633325,61.92397683531062,1.8705465765357727,7,0.08408927917480469,1.984090805053711,6.295453071594238,8.436361312866211,6.6727256774902415,0,0.10692713997334935,5.61230431952836,44.490909576416016,1.3803752368399373,43.26363754272461,-1.013610491039527,43.81818008422852,0.10692713997334935
3228,2012-07-03,45.09090805053711,45.41818237304688,44.64545440673828,45.3272705078125,74239.0,-0.001208235843851213,2.6956168757125654,-0.5531886399957145,37.06894875564146,29.700387479661686,-0.02902975679249664,1.7581367335223632,4.968483750028184,8.827403728344642,18.535542623047853,0.7727279663086009,-1.888375181624717,-1.2618185043334975,-5.030491191322703,2.506854182655708,-3.1461548478281003,0.6225178391611053,0.8375897038700373,86.18036259372886,53.11852368507396,1.8843363434946026,7,0.07500076293945312,2.038637161254883,6.34999942779541,8.490907669067383,6.490909576416023,1,0.0887096794661324,-1.2762763425959154,45.14545440673828,5.61230431952836,44.490909576416016,1.3803752368399373,43.26363754272461,0.0887096794661324
3229,2012-07-04,45.35908889770508,45.3636360168457,44.94545364379883,45.20909118652344,60355.0,0.005947559247806655,4.25711545378252,-0.6346088668678685,43.96702338642556,30.310350952433808,-0.6275734660068366,1.3210525774565482,4.596605128797307,8.397973739152988,18.79025155249362,0.418182373046875,-1.8802361265969765,-0.8434103012084933,-4.512798301601876,2.8259776991848895,-2.6781043014051846,0.9912836989881981,0.1664190642735477,97.50469148927573,59.54042112242554,1.8346940001966914,7,-0.7659072875976562,1.6159114837646484,6.081818580627441,8.222726821899414,6.668182373046875,2,0.08227279787846098,2.6956168757125654,45.09090805053711,-1.2762763425959154,45.14545440673828,5.61230431952836,44.490909576416016,0.08227279787846098
3230,2012-07-05,44.79545211791992,45.60908889770508,44.4636344909668,45.35908889770508,80026.0,-0.012426104524636328,1.1538450503181195,-3.7576358688741385,34.35017724277526,29.869296601125566,-0.3127358181383002,1.5846721789711182,4.996275977862894,8.79559203245411,20.158774192269007,1.1454544067382812,-1.9475101350218225,-1.165001487731935,-4.504480557102596,2.174477581638726,-2.834741022417269,0.5047380469533991,-1.745452880859375,53.86588684175254,14.551259297495719,1.6697395346853323,7,-0.4659080505371094,1.8977298736572266,6.645455360412598,8.78636360168457,6.7954559326171875,3,0.0829021280081792,4.25711545378252,45.35908889770508,2.6956168757125654,45.09090805053711,-1.2762763425959154,45.14545440673828,0.0829021280081792
3231,2012-07-06,43.772727966308594,45.0,43.772727966308594,44.67272567749024,60513.0,-0.022830981790720628,-1.727278121807832,1.5967689538016017,28.516483111105416,29.045908480187755,0.5386030841576428,2.3083240126998916,5.851199245323031,9.648729484866308,21.581925854971683,1.2272720336914062,-2.064662548108764,-1.9227256774902344,-5.057185056393749,1.21173370141328,-3.4899553669419916,-0.35549598803847715,-0.6715469360351562,0.0,-36.145613167521205,1.5672296894517572,7,0.5568161010742188,2.9204540252685547,7.668179512023926,9.809087753295898,7.281818389892578,4,0.1312564500270943,1.1538450503181195,44.79545211791992,4.25711545378252,45.35908889770508,2.6956168757125654,45.09090805053711,0.1312564500270943
3232,2012-07-09,43.69091033935547,43.909088134765625,43.272727966308594,43.87272644042969,65906.0,-0.0018691461728430614,4.000089919971225,0.20201840384183217,28.833329525697636,29.51224905766238,0.5324757422120925,2.0959316648133495,5.690175174767063,9.546569855231539,23.614974190566535,0.6363601684570312,-2.165859092797845,-1.7495433807373075,-4.644323474942588,1.1452367134679733,-3.1969334278399515,-0.30215333363466357,-0.5395711517333979,17.89887715666089,-14.574583353790995,1.4473900471026406,7,0.6386337280273438,3.0022716522216797,7.236361503601074,9.377269744873047,7.054542541503913,0,0.16063251584039895,-1.727278121807832,43.772727966308594,1.1538450503181195,44.79545211791992,4.25711545378252,45.35908889770508,0.16063251584039895
3233,2012-07-10,44.82272720336914,45.28181838989258,43.650001525878906,43.76818084716797,89144.0,0.025905087699538365,-1.5281749866283691,-5.800071335655239,37.925926908294294,32.060791903066736,-0.4571571350480568,0.790189846914302,4.332746793365672,8.241440860450865,24.32680658266954,1.6318168640136719,-2.1780829246752376,-0.48159027099609375,-3.2109135828186837,2.247733040826496,-1.8462519269073923,0.8830713849152048,-1.6222330215454122,66.34245660554188,35.3212076632534,1.364661655911296,7,-0.4931831359863281,1.8704547882080078,5.645454406738281,7.945453643798828,5.804546356201172,1,0.1560693272660474,4.000089919971225,43.69091033935547,-1.727278121807832,43.772727966308594,1.1538450503181195,44.79545211791992,0.1560693272660474
3234,2012-07-11,44.240909576416016,44.60454559326172,43.81818008422852,44.390907287597656,107804.0,-0.012980415589468941,1.7244084081702533,-0.1422390872621119,39.163693041417325,34.745039499696716,0.2133687012428922,1.1944661625876876,4.69512475286075,8.691834112923367,25.07710728175888,1.004547119140618,-2.124230427253025,-0.9118169784545884,-3.5146626932885425,1.6910287363793657,-2.213239835871562,0.3896058789623851,-0.992243500274661,41.43972778763778,7.843119327305203,1.301422857416977,7,0.1999988555908203,2.452272415161133,6.081817626953125,8.522726058959961,6.559089660644531,2,0.16593031474313125,-1.5281749866283691,44.82272720336914,4.000089919971225,43.69091033935547,-1.727278121807832,43.772727966308594,0.16593031474313125
3235,2012-07-12,43.67726135253906,44.29999923706055,43.3272705078125,44.26363754272461,56096.0,-0.01274043027762306,1.9516897308121937,3.9092342514178173,40.91629757404879,36.31959259187982,0.940794225211377,1.636153217889536,5.045550606055805,9.094189011886769,25.22001926034127,0.9727287292480469,-1.8730453008687107,-1.344782829284668,-3.969375376281647,1.2798097177123111,-2.6570791027831575,-0.03248655578617843,-0.381386819966437,20.135150786734034,-16.309782717818575,1.3122962734984913,7,0.7636470794677734,3.015920639038086,6.645465850830078,9.086374282836914,8.631828308105469,3,0.19117521702691387,1.7244084081702533,44.240909576416016,-1.5281749866283691,44.82272720336914,4.000089919971225,43.69091033935547,0.19117521702691387
3236,2012-07-13,43.73636245727539,44.03181838989258,43.45454406738281,43.81818008422852,62555.0,0.0013531321082449477,1.2678485793070375,0.1395309501350022,44.52680997088048,37.25207661292069,0.8531193283608189,1.380781599720578,4.803221033120252,8.869017032369655,25.56197611153575,0.5772743225097656,-1.5561061499483912,-1.1161361694335952,-3.6025786307170904,1.3703062918499,-2.3593574000753463,0.127085061208156,-0.4090919494628906,23.07683544375901,-16.75992898748808,1.243221230641749,7,0.7045459747314453,2.956819534301758,6.427274703979492,9.027273178100586,8.027275085449219,4,0.17958845116428157,1.9516897308121937,43.67726135253906,1.7244084081702533,44.240909576416016,-1.5281749866283691,44.82272720336914,0.17958845116428157
3237,2012-07-16,43.1136360168457,43.81818008422852,42.47272872924805,43.73636245727539,93167.0,-0.014238185469539366,2.421965654409581,7.611152555016123,46.73849609212167,38.326470761418484,1.2933303493647585,1.7619853809323516,5.182468921912694,9.383798640279409,26.608273980302787,1.3454513549804759,-1.1959497562827508,-1.5281808853149386,-3.8396075611493927,0.7832457905195156,-2.6838942232321656,-0.3724675473977115,2.495452880859375,22.815479924930678,-20.977479657856833,1.1557133379172257,7,0.9272727966308594,3.2909107208251953,6.87272834777832,9.649999618530273,9.940910339355469,0,0.18418558657991024,1.2678485793070375,43.73636245727539,1.9516897308121937,43.67726135253906,1.7244084081702533,44.240909576416016,0.18418558657991024
3238,2012-07-17,44.009090423583984,45.563636779785156,43.400001525878906,43.599998474121094,124621.0,0.020769633217397887,-4.348345332560102,-0.6569368552596114,51.15258549850943,39.12486655165003,0.25510969663607597,0.6522395947165407,4.11486246865136,8.387994224760106,26.96668500602939,2.450000762939453,-0.986234559423778,-0.4754537582397447,-2.473855227511507,1.5229477110320175,-1.4746544928756222,0.5237469763961329,-1.5363616943359375,49.70583625316718,1.4048493024566966,0.9992007346358802,7,0.031818389892578125,1.6863651275634766,5.900001525878906,8.754545211791992,8.390911102294915,1,0.15306752292397885,2.421965654409581,43.1136360168457,1.2678485793070375,43.73636245727539,1.9516897308121937,43.67726135253906,0.15306752292397885
3239,2012-07-18,44.83636474609375,44.83636474609375,44.09090805053711,44.099998474121094,65648.0,0.018797805511254984,1.0246899509930893,1.800001864958365,59.19233079467939,41.885105835194935,-0.7309812265569278,-0.3678811346479023,3.138790883235444,7.460387645680207,26.99902101285331,0.8272743225097656,-0.9203141653412814,0.4622749328613267,-1.1463311950646897,2.070881060787343,-0.34202813110168506,1.2665779968243385,-2.363636016845703,76.47060275490799,21.988012913320034,0.8043030639630089,7,-0.8181819915771484,0.4909076690673828,4.738636016845703,7.3727264404296875,7.209087371826172,2,0.12915651940718686,-4.348345332560102,44.009090423583984,2.421965654409581,43.1136360168457,1.2678485793070375,43.73636245727539,0.12915651940718686
3240,2012-07-19,47.90908813476562,48.01818084716797,45.09090805053711,45.09090805053711,175260.0,0.06853194736175783,-1.0774206822430286,3.827144440875691,66.43353026683405,46.098111074720336,-3.7052327433563335,-3.4823949969831602,-0.06298742598394114,4.294310582998065,26.950282171745997,3.1818161010742188,-0.7861003173156575,3.4481801986694265,1.3255433386740805,5.5708170586647725,2.386861768671757,4.509498628667096,-5.37454124450683,98.03275350534861,42.41107502592455,1.061318429997672,7,-2.66363334655761,-2.581815719604485,1.3068218231201243,4.1590938568115305,4.045455932617195,3,0.060341601454883875,1.0246899509930893,44.83636474609375,-4.348345332560102,44.009090423583984,2.421965654409581,43.1136360168457,0.060341601454883875
3241,2012-07-20,47.84545516967773,48.84545516967773,47.58181762695313,47.90908813476562,173367.0,-0.0013282023842510204,-3.2769345977807043,-0.02257945311728029,63.76273286466459,49.97915589016112,-3.3560537568104607,-3.3861677966772348,-0.13708489535576263,4.253111188190857,26.632395655840586,1.2636375427245952,-0.7447707811708071,3.2536380767822166,0.6610721343925192,5.846204019171914,1.957355105587368,4.549921047977065,-5.091562921142575,84.30812919167803,31.696540451198395,1.29628297119485,7,-2.1863632202148366,-2.1863632202148366,0.6363620758056712,3.5318164825439524,4.154544830322273,4,0.09329275842683704,-1.0774206822430286,47.90908813476562,1.0246899509930893,44.83636474609375,-4.348345332560102,44.009090423583984,0.09329275842683704
3242,2012-07-23,47.43636322021485,47.81818008422852,46.83636474609375,47.6363639831543,127189.0,-0.00855027814056919,2.483881883954916,3.143036988190045,61.538452877055114,52.60276988669009,-2.6371179564273888,-2.903254644037787,0.1328376617346052,4.553927649206976,25.847800662963532,1.0090904235839773,-0.5769710717898491,2.7031824111938576,-0.18483682030849025,5.5912016426962055,1.2591727954426801,4.147192026945035,-4.316977196411145,74.12351584210943,24.694108573380383,1.4440096157511746,7,-1.7772712707519602,-1.7772712707519602,1.0454540252685476,3.940908432006829,4.390907287597649,0,0.09122272511535412,-3.2769345977807043,47.84545516967773,-1.0774206822430286,47.90908813476562,1.0246899509930893,44.83636474609375,0.09122272511535412
3243,2012-07-24,47.79999923706055,48.84545516967773,47.43636322021485,47.43636322021485,111665.0,0.007665765083161746,-6.750013113034581,-1.818173148448407,61.89631592920555,55.128616874222125,-2.8318097748511804,-3.0955292130282146,-0.31029022387065197,4.080708943324268,24.785301606291416,1.4090919494628764,-0.22846895117758237,2.8572729110717745,-0.28435649549943776,5.998902317642987,1.2864582077861684,4.428087614357381,-4.337049064504399,78.01145079815413,33.231340818180605,1.5708147032856057,7,-2.1409072875976562,-2.1409072875976562,0.5749998092651367,3.5590896606445312,3.4909095764160156,1,0.1099277657533233,2.483881883954916,47.43636322021485,-3.2769345977807043,47.84545516967773,-1.0774206822430286,47.90908813476562,0.1099277657533233
3244,2012-07-25,47.727272033691406,48.24545288085938,47.727272033691406,48.24545288085938,76660.0,-0.0015214896345177031,-1.0000000000000275,-1.4249986886966117,65.00697277629752,57.80535856336087,-2.4725495290011636,-2.86164485179377,-0.32686583671935665,4.034479621198457,23.637971374744193,0.5181808471679759,0.14789374056218207,2.5890911102294893,-0.7388372279433923,5.917019448402371,0.9251269411430485,4.25305527931593,-3.9413715613079603,70.21789578066972,25.488790805772624,1.663964169086441,7,-2.0681800842285156,-2.0681800842285156,0.6181821823120117,3.195453643798828,2.4818191528320312,2,0.0979048098305082,-6.750013113034581,47.79999923706055,2.483881883954916,47.43636322021485,-3.2769345977807043,47.84545516967773,0.0979048098305082
3245,2012-07-26,48.01818084716797,48.272727966308594,45.90908813476562,47.727272033691406,147660.0,0.0060952323709431155,4.909077037517422,-0.5614040253831694,73.49090184529767,61.02359099385166,-2.3277291945213534,-2.9282233327654836,-0.6920569808538204,3.6542745325983503,21.824263317375053,2.363639831542976,0.39458432806181776,2.642272758483884,-0.7991761694397397,6.083721686407507,0.9215482945220685,4.362997222445699,-3.9287070929468655,71.82660366793961,20.55392130708905,1.720724463961813,7,-2.359088897705078,-2.359088897705078,0.3272733688354492,2.831817626953125,2.33636474609375,3,0.08386971767151974,-1.0000000000000275,47.727272033691406,-6.750013113034581,47.79999923706055,2.483881883954916,47.43636322021485,0.08386971767151974
3246,2012-07-27,48.09090805053711,48.6363639831543,47.41818237304688,48.62727355957031,94686.0,0.001514576397648515,3.3934347290724856,-1.8437581956464726,74.37054422047557,64.09381856366876,-1.9196804353482406,-2.8642718817786346,-0.8207033120561533,3.514992388180687,20.59637016033325,1.2181816101074148,0.6915703320465028,2.5350000381469755,-1.0835767077172207,6.153576784011172,0.7257116652148738,4.344288411079077,-3.7160754113886085,74.30337862503613,18.03214841974023,1.8092883729320992,7,-1.968179702758789,-2.4318161010742188,0.2545461654663086,2.7590904235839844,2.754547119140618,4,0.08034025917717202,4.909077037517422,48.01818084716797,-1.0000000000000275,47.727272033691406,-6.750013113034581,47.79999923706055,0.08034025917717202
3247,2012-07-30,49.97272872924805,50.09090805053711,48.21818161010742,48.35454559326172,89651.0,0.03913048754940118,1.0196109487264402,-3.0169410760641515,76.33654798291735,66.89203661749187,-3.0466015623447333,-4.601841287021834,-2.7614679239785502,1.5670131628884008,20.254104109463018,2.0,1.0861155819709296,4.175457000732422,0.062021552802690394,8.288892448662153,2.118739276767556,6.232174724697288,-5.329658738267796,97.17397392356959,40.434410727214896,2.0567177239648644,7,-2.8818206787109375,-3.6909103393554688,-2.2545461654663086,0.6045436859130859,0.4818153381347656,0,0.0405675519889197,3.3934347290724856,48.09090805053711,4.909077037517422,48.01818084716797,-1.0000000000000275,47.727272033691406,0.0405675519889197
3248,2012-07-31,49.09090805053711,49.95454406738281,48.90908813476562,49.8636360168457,103462.0,-0.01764603817191246,1.1904822801605086,-0.47752812961902136,74.06399359201006,68.54444359497305,-1.5288973455894563,-3.588995281166646,-2.003099337360453,2.355247665219629,19.932754008066112,1.063640594482429,1.453046858099782,3.0936363220214815,-1.2573045006542642,7.444577144697227,0.9181659106836051,5.269106733359358,-4.012011014792307,76.08696643706348,16.69280202077288,2.175470411337874,7,-1.5,-2.8090896606445312,-1.8431806564331055,1.2000007629394531,1.4454536437988281,1,0.055740717903576265,1.0196109487264402,49.97272872924805,3.3934347290724856,48.09090805053711,4.909077037517422,48.01818084716797,0.055740717903576265
3249,2012-08-01,49.09090805053711,49.31818008422852,49.0,49.09090805053711,31685.0,0.0,-2.5000209810751484,-0.0,78.45201077008522,69.87983031755651,-0.9632160337285569,-3.4731522063940616,-2.0502604025414968,2.2721786960717054,19.59403774788272,0.31818008422852273,1.8873827646273398,2.907045364379883,-1.6441313107562934,7.458222039516059,0.6314570268117947,5.182633701947971,-3.61105013360892,76.08696643706348,11.242378783397214,2.2755883375680894,8,-1.0909099578857422,-2.8090896606445312,-2.306817054748535,0.7363643646240234,2.2727279663085938,2,0.04481483130592423,1.1904822801605086,49.09090805053711,1.0196109487264402,49.97272872924805,3.3934347290724856,48.09090805053711,0.04481483130592423
3250,2012-08-02,48.50909042358398,49.3636360168457,48.4000015258789,49.09090805053711,38032.0,-0.011851840800218505,-1.4091000123978121,-100.0,73.7771819692494,70.9925468847326,-0.32110524408840746,-2.7392983358458665,-1.5256815452719223,2.762926745670498,18.81321782777469,0.963634490966804,2.2429532304487907,2.139545822143546,-2.4756963853589227,6.754788029646015,-0.1680752816076847,4.447166925894777,-2.660348495967071,40.81631196664717,-28.1007828385982,2.3076211037512335,8,-0.5090923309326101,-2.227272033691399,-1.9159088134765554,1.2863636016845774,3.2272720336914134,3,0.035044993589757434,-2.5000209810751484,49.09090805053711,1.1904822801605086,49.09090805053711,1.0196109487264402,49.97272872924805,0.035044993589757434
3251,2012-08-03,49.51818084716797,49.74545288085938,48.73636245727539,48.73636245727539,45046.0,0.02080208915014814,-1.581393419826414,-1.343751639129278,80.72394414137777,73.124268136324,-1.1934732441365838,-3.473997771175199,-2.584981958367294,1.6521782956951014,17.685037069799588,1.2363624572754048,2.5139091520146692,2.861363601684573,-1.7884157964145047,7.511142999783651,0.5364739026350378,5.1862533007341085,-3.3300656297174456,69.41746583992634,-5.11094793037438,2.3248896990495376,8,-1.5181827545166016,-3.2363624572753906,-3.1454544067382812,0.05681800842285156,2.718181610107422,4,0.016890053951599926,-1.4091000123978121,48.50909042358398,-2.5000209810751484,49.09090805053711,1.1904822801605086,49.09090805053711,0.016890053951599926
3252,2012-08-06,50.70909118652344,50.83636474609375,49.54545211791992,49.54545211791992,46213.0,0.02404996142792637,-1.2187509220072057,1.4883751567463126,81.25530526848533,75.27526695179954,-2.0912430150122745,-4.334391498246248,-3.830297278859547,0.36651906103904963,16.433995247400677,1.3181838989257812,2.4910684812264705,3.701364898681639,-1.0638314542490477,8.466561251612326,1.3187667222162958,6.083963075146983,-4.208752542425991,94.7760843492339,16.401076659512384,2.3825981764653426,8,-2.33636474609375,-4.054544448852539,-4.450000762939453,-1.1340923309326172,1.2909088134765625,0,0.0026891427151138902,-1.581393419826414,49.51818084716797,-1.4091000123978121,48.50909042358398,-2.5000209810751484,49.09090805053711,0.0026891427151138902
3253,2012-08-07,51.81818008422852,51.81818008422852,50.4000015258789,50.83636474609375,72681.0,0.021871598795283553,1.8888906157115697,0.8437455948544683,81.73553526983622,77.13399611774828,-2.872484510349473,-5.156925558764868,-5.014556138122394,-0.8327022934127584,16.543554194078858,1.4181785583496236,2.555416883164199,4.46068115234376,-0.6440768761921234,9.565439180879643,1.9083021380758183,7.013060166611702,-4.884238829931448,100.0,20.500742868067206,2.5523790142679434,8,-2.9545459747314524,-4.6727256774902415,-5.638635635375984,-2.2431812286377024,-0.43636322021485086,1,-0.026315783661818526,-1.2187509220072057,50.70909118652344,-1.581393419826414,49.51818084716797,-1.4091000123978121,48.50909042358398,-0.026315783661818526
3254,2012-08-08,51.58181762695313,51.92727279663086,51.12727355957031,51.81818008422852,55907.0,-0.004561380907071477,2.519977844356715,-0.24074023708411998,72.49444872264556,77.02327910412026,-2.270636588273007,-4.577071214834028,-4.821026024149255,-0.6881811180539543,16.676281498114733,0.7999992370605469,2.6847685662221608,3.857273292541514,-1.358399983744789,9.072946568827817,1.249436654398366,6.465109930684662,-4.061767713064285,90.20616382578135,12.512134866140826,2.607836638143151,8,-1.909090042114265,-4.381816864013679,-5.434090614318855,-2.006818771362312,-1.1909103393554759,2,-0.02026791572522857,1.8888906157115697,51.81818008422852,-1.2187509220072057,50.70909118652344,-1.581393419826414,49.51818084716797,-0.02026791572522857
3255,2012-08-09,52.02727127075195,52.18181610107422,51.227272033691406,51.727272033691406,27886.0,0.008635865587762082,2.1343341537806335,-1.2692338729200625,74.46806895997577,77.03411518628697,-2.3329277549178613,-4.600772554975144,-5.2944682673361285,-1.2257051911037848,16.563105287651734,0.9545440673828125,2.812853155560269,3.8852264404296903,-1.3030650939111226,9.073517974770503,1.2910806732592874,6.479372207600093,-3.8902101532792273,95.51452881682452,17.886431884981917,2.5941457671704065,8,-1.8272724151611328,-4.69999885559082,-6.243180274963379,-2.452272415161133,-0.43636322021484375,3,-0.012755526816939255,2.519977844356715,51.58181762695313,1.8888906157115697,51.81818008422852,-1.2187509220072057,50.70909118652344,-0.012755526816939255
3256,2012-08-10,51.59090805053711,51.98181915283203,50.81818008422852,51.75454330444336,35092.0,-0.008387201741640316,2.7646833771458668,-0.5454522335109291,74.23117364967294,76.80018470481536,-1.5062800067632196,-3.7374143559066084,-4.849245903991751,-0.8744333335089252,16.327374947869114,1.2090911865234304,2.9268355807935222,3.056135940551755,-1.9124427820117944,8.024714663115304,0.5718465792699803,5.54042530183353,-2.806686135688146,77.58624930727079,-0.4651123694838901,2.484289361281773,8,-1.2999992370605469,-4.263635635375977,-6.079545021057129,-2.015909194946289,-1.0545463562011719,4,0.002819380627993473,2.1343341537806335,52.02727127075195,2.519977844356715,51.58181762695313,1.8888906157115697,51.81818008422852,0.002819380627993473
3257,2012-08-13,51.05454635620117,51.54545211791992,50.93636322021485,51.53636169433594,41483.0,-0.010396438337749947,1.4363741788801205,2.944447034688549,68.6070816656256,76.1938611574393,-0.8943779530167504,-2.714827124593576,-4.280767745397313,-0.434693852214437,15.509734553421195,0.6545448303222585,2.9435190252976255,2.1227287292480455,-2.2559233546614905,6.501380813157581,-0.06659731270672609,4.312054771202817,-1.7267093715561685,36.73473320031197,-39.61472108421341,2.1893260419547684,8,-0.7636375427246094,-3.727273941040039,-5.543183326721191,-1.4795475006103516,-0.9545478820800781,0,0.02314810698402514,2.7646833771458668,51.59090805053711,2.1343341537806335,52.02727127075195,2.519977844356715,51.58181762695313,0.02314810698402514
3258,2012-08-14,50.74545288085938,51.41818237304688,50.53636169433594,51.099998474121094,28616.0,-0.006054181212095888,-1.2823573551336538,0.7358536875024594,66.8016122113543,74.89937242869144,-0.3642058979340348,-1.9765235858528811,-3.941608157990892,-0.22050104504053536,16.035500262194383,0.8818206787109446,2.9535184577894498,1.4768171310424876,-2.3028214648602017,5.256455726945177,-0.4130021669088606,3.3666364289938358,-0.960979237585704,12.707200252234138,-61.75681980642958,1.8898192979513455,8,-0.4545440673828196,-3.4181804656982493,-5.234089851379402,-1.1704540252685618,0.1636352539062358,1,0.02472235536228351,1.4363741788801205,51.05454635620117,2.7646833771458668,51.59090805053711,2.1343341537806335,52.02727127075195,0.02472235536228351
3259,2012-08-15,50.62727355957031,50.90908813476562,50.54545211791992,50.66363525390625,20091.0,-0.0023288652397394083,-2.636276940682744,0.1025585849239331,64.80909386164336,73.90291819451298,-0.005782628012759972,-1.4780394005602204,-3.829284688235866,-0.20859852315878413,16.589679003181832,0.363636016845696,2.7790071076127987,1.0690923690795913,-2.1223785606468866,4.260563298806069,-0.5266430957836477,2.66482783394283,-0.45922512304854735,5.525030949632082,-66.41102470720858,1.59573546486324,8,-0.1681842803955078,-3.3000011444091797,-5.115910530090332,-1.0522747039794922,0.10908889770507812,2,0.014903889769128709,-1.2823573551336538,50.74545288085938,1.4363741788801205,51.05454635620117,2.7646833771458668,51.59090805053711,0.014903889769128709
3260,2012-08-16,50.79999923706055,51.08181762695313,50.53636169433594,50.62727355957031,18423.0,0.003411712015007007,-2.07689659253525,-4.750209819555183,65.20408792428397,72.178489725947,0.20185920572640725,-1.4999855877465507,-4.047009968528492,-0.4997235177953172,16.925015287734833,0.5454559326171946,2.694443754111049,1.0972724914550795,-2.0411413756843118,4.235686358594471,-0.4719344421146161,2.666479425024775,-0.3097479742103886,18.239038525485725,-51.19176829754997,1.5692069335696959,8,0.06363487243652344,-3.472726821899414,-5.232954025268555,-1.5068187713623047,-0.3454551696777344,3,-0.008052991252103014,-2.636276940682744,50.62727355957031,-1.2823573551336538,50.74545288085938,1.4363741788801205,51.05454635620117,-0.008052991252103014
3261,2012-08-17,52.30908966064453,52.59090805053711,50.97272872924805,51.05454635620117,37864.0,0.029706504847406556,-1.2820530063184736,7.263212526778418,63.68476441790989,70.2262074092164,-0.9719148827461197,-2.801141753330441,-5.566321548638143,-2.107446870369749,17.157784793193805,1.7909088134765625,2.6203932297728585,2.383181190490724,-0.8330037315819254,5.599366112563374,0.7750887294543958,3.9912736515270524,-1.7727279663085938,86.28318173294194,19.52057818354332,1.6080924610363265,8,-0.8136348724365234,-4.777271270751953,-6.742044448852539,-3.015909194946289,-2.745452880859375,4,-0.013729575772903457,-2.07689659253525,50.79999923706055,-2.636276940682744,50.62727355957031,-1.2823573551336538,50.74545288085938,-0.013729575772903457
3262,2012-08-20,51.76363754272461,52.30908966064453,51.45454406738281,52.30908966064453,21830.0,-0.01042748251706438,2.1333477868617425,-0.4347814188542012,66.2971522782611,68.51083152126361,-0.29183368526717146,-2.0183613762278014,-5.028554287597956,-1.6491239474405575,17.910932237104348,0.8545455932617188,2.6318616213032584,1.6213653564453097,-1.469415956500498,4.712146669391117,0.0759746999724058,3.1667560129182135,-1.2272758483886719,59.73463897197667,-5.606900070812252,1.5453906564729043,8,-0.20000267028808594,-4.231819152832031,-6.196592330932617,-2.788637161254883,-1.9909095764160156,0,-0.023709227300258928,-1.2820530063184736,52.30908966064453,-2.07689659253525,50.79999923706055,-2.636276940682744,50.62727355957031,-0.023709227300258928
3263,2012-08-21,53.05454635620117,53.09090805053711,51.88181686401367,51.93636322021485,39239.0,0.024938525860186633,1.03053919260448,-2.050011539510572,70.88126039497067,68.33158837374417,-1.5521452004349356,-3.051901213327085,-6.272154995173821,-3.0096532169324846,18.336663506981594,1.3272705078125,2.5133230403662594,2.6495468139648466,-0.4957420052376236,5.794835633167317,1.076902404363615,4.222191223566078,-2.148366317749023,98.57658898036165,33.16522045171088,1.5726444096012346,8,-1.2409114837646484,-4.809091567993164,-7.831818580627441,-4.722726821899414,-4.436367034912109,1,-0.055688872773383746,2.1333477868617425,51.76363754272461,-1.2820530063184736,52.30908966064453,-2.07689659253525,50.79999923706055,-0.055688872773383746
3264,2012-08-22,52.4000015258789,52.99090957641602,52.272727966308594,52.99090957641602,40339.0,-0.012337205296747755,1.4307728062077214,-0.5284537313432996,70.34223929587276,67.87316285551051,-0.8597474188773475,-2.1390060217924898,-5.568140476723222,-2.447531491279406,18.785401823693185,0.7818183898925781,2.276427444753786,1.7613655090331974,-1.2371985894825954,4.75992960754899,0.26208345977530456,3.2606475582910903,-1.0568758850097595,72.9538466592696,4.248313609444551,1.4992820492578958,8,-0.5863666534423757,-3.8090934753417898,-7.531819343566887,-4.068181991577141,-3.4727287292480398,2,-0.02845254480339965,1.03053919260448,53.05454635620117,2.1333477868617425,51.76363754272461,-1.2820530063184736,52.30908966064453,-0.02845254480339965
3265,2012-08-23,52.04545211791992,52.95454406738281,51.79090881347656,52.49090957641602,62621.0,-0.006766209878522167,-1.4380964560320988,0.7538524108635666,64.18367578505845,66.75677420388668,-0.5613832975529576,-1.546567079702399,-5.135569509546052,-2.188550321258603,20.26942208861215,1.16363525390625,1.9221934647799088,1.2054525375366225,-1.5859058245988393,3.9968108996720844,-0.19022664353111196,2.601131718604357,-0.35276999511718543,50.64365315487296,-17.22942762496583,1.3956791810677316,8,-0.23181724548339844,-2.9545440673828125,-7.372724533081055,-3.8090877532958984,-3.027271270751953,3,-0.025152815613524004,1.4307728062077214,52.4000015258789,1.03053919260448,53.05454635620117,2.1333477868617425,51.76363754272461,-0.025152815613524004
3266,2012-08-24,51.95454406738281,52.07272720336914,51.563636779785156,52.04545211791992,30761.0,-0.0017467049826205283,5.999816422333534,0.20407796256015567,57.974387231913965,65.57536371125205,-0.4620594556405777,-1.2135850400076649,-4.993050284439832,-2.1912256239484975,21.558969178331367,0.5090904235839844,1.7784054744112296,0.9213626861572237,-1.5896156580176708,3.4323410303321182,-0.3341264859302271,2.1768518582446745,1.1363639831542969,30.55554907999058,-32.51351038571174,1.255489172087448,8,-0.14090919494628906,-2.4545459747314453,-6.668180465698242,-4.436361312866211,-2.8545455932617188,4,-0.02887139184696852,-1.4380964560320988,52.04545211791992,1.4307728062077214,52.4000015258789,1.03053919260448,53.05454635620117,-0.02887139184696852
3267,2012-08-27,52.0,52.25454330444336,51.67272567749024,51.95454406738281,81000.0,0.0008749173615734129,1.0983696773749485,-0.5000209810750703,51.347722842379454,63.85826489247707,-0.4015235529542025,-1.1587872560078836,-4.991750215801069,-2.3033709920914873,22.230069959246908,0.5818176269531179,1.563041786859614,0.865455055236815,-1.6288962532245819,3.359806363698212,-0.3817205989938799,2.11263070946751,1.0603626251220675,28.57142857142857,-28.5940292355966,1.2471756542306978,8,-0.18636512756347656,-2.500001907348633,-6.340908050537109,-4.568181991577148,-2.8181838989257812,0,-0.046853138850285414,5.999816422333534,51.95454406738281,-1.4380964560320988,52.04545211791992,1.4307728062077214,52.4000015258789,-0.046853138850285414
3268,2012-08-28,51.8272705078125,52.063636779785156,51.43636322021485,52.0,61740.0,-0.0033217210036057265,3.181781191190635,-3.7999328633769722,51.83672280968574,62.416890331148444,-0.06615746947903034,-0.8121865147796115,-4.767739529925571,-2.194948062523139,22.850340390102815,0.6272735595703054,1.3688531652733786,0.5559074401855497,-1.7602839941802628,2.8720988745513623,-0.6021882769973601,1.7140031573684595,1.2031576004028324,25.14606824288631,-26.689922332831035,1.1580957171829065,8,-0.013635635375976562,-2.327272415161133,-6.168178558349609,-4.395452499389648,-4.336360931396477,1,-0.03964211353160496,1.0983696773749485,52.0,5.999816422333534,51.95454406738281,-1.4380964560320988,52.04545211791992,-0.03964211353160496
3269,2012-08-29,51.29090881347656,51.84545516967773,51.11817932128906,51.83636474609375,18411.0,-0.010349024540180718,1.580654330847259,3.157862190812721,44.56376458872756,60.12352107164217,0.6417248317372,-0.10809774833626307,-4.181754982271457,-1.6950206996634734,23.387499747839982,0.7272758483886648,1.253147662737419,-0.09045429229736612,-2.1672192816509295,1.9863106970561972,-1.1288367869741478,0.9479282023794156,1.675756699218752,9.406055771595707,-35.380390391112925,1.0383824946767817,8,0.7409095764160156,-1.7909107208251953,-5.631816864013672,-4.072727203369141,-3.9818191528320312,2,-0.05210922469529822,3.181781191190635,51.8272705078125,1.0983696773749485,52.0,5.999816422333534,51.95454406738281,-0.05210922469529822
3270,2012-08-30,50.20909118652344,51.31818008422852,50.14545440673828,51.26363754272461,53819.0,-0.02109180071047756,1.015630788194284,1.933330069656195,40.68627929926038,57.56813383623667,1.822570039970195,1.1674664160249506,-3.033727315476284,-0.6712490602363275,24.03972460460308,1.1727256774902415,1.1477437429467088,-1.2572719573974638,-2.9410207111191156,0.426476796324188,-2.0991463342582932,-0.41539758053663434,2.646665154687504,3.0172639879902694,-36.066174869803824,0.8418743768608266,8,1.4090900421142578,-0.7090930938720703,-4.549999237060547,-3.049999237060547,-1.83636474609375,3,-0.025529607479464422,1.580654330847259,51.29090881347656,3.181781191190635,51.8272705078125,1.0983696773749485,52.0,-0.025529607479464422
3271,2012-08-31,50.35454559326172,50.85454559326172,49.8636360168457,50.20909118652344,43576.0,0.0028969735022275067,-1.3695632343282493,-0.13793078500812103,45.01939845518053,55.2039389670055,1.5317909941294587,1.1466735990232237,-3.079436921893681,-0.8853796585481319,24.43011059593801,0.9909095764160156,1.0802410301362642,-1.1536357879638643,-2.6665309258771686,0.35925934994943987,-1.9100833569205165,-0.39718821900721224,2.2843865931914067,20.53235518426452,-18.069580305110232,0.7564475689566527,8,1.1227264404296875,-0.10000038146972656,-4.695453643798828,-3.195453643798828,-3.8727264404296875,4,-0.026539108442924286,1.015630788194284,50.20909118652344,1.580654330847259,51.29090881347656,3.181781191190635,51.8272705078125,-0.026539108442924286
3272,2012-09-03,50.84545516967773,51.16363525390625,50.31818008422852,50.31818008422852,28305.0,0.009749061790395697,-2.20688457698491,3.6250196695514365,50.69358494120327,52.960863916586895,1.0023479311982442,0.7025225766367029,-3.442911824949377,-1.411018876260762,24.363722728717935,0.8454551696777273,1.0072486047132614,-0.6695444107055764,-2.1684406152814333,0.8293517938702806,-1.4189925129935048,0.07990369158235211,1.5159473998146566,44.62812783392862,2.6370546332550546,0.7494481022879277,9,0.5818176269531321,-0.19091033935546164,-4.954545021057122,-3.6863632202148366,-5.0727272033691335,0,-0.03432866693260628,-1.3695632343282493,50.35454559326172,1.015630788194284,50.20909118652344,1.580654330847259,51.29090881347656,-0.03432866693260628
3273,2012-09-04,50.45454406738281,51.11817932128906,50.272727966308594,50.91818237304688,19809.0,-0.007688221120066618,-1.043953814372141,-0.8793100953538883,48.84567183021178,50.57235642040235,1.1014976317163132,1.0393219963019078,-2.8942431224505754,-1.0570276210840461,23.82113430090621,0.8454513549804688,0.8288376376749156,-0.9922737121582017,-2.555768382188056,0.5712209578716525,-1.7740210471731288,-0.2105263771432746,1.6570818468449033,29.81644665673457,-16.093868121183036,0.7817473350149254,9,0.9545459747314453,0.2909107208251953,-3.7681808471679688,-3.295452117919922,-4.445453643798835,1,-0.025225239665407462,-2.20688457698491,50.84545516967773,-1.3695632343282493,50.35454559326172,1.015630788194284,50.20909118652344,-0.025225239665407462
3274,2012-09-05,50.53636169433594,50.8636360168457,50.390907287597656,50.45454406738281,26233.0,0.0016216106688795584,-3.5217470626870027,-0.17646865229553785,48.21647467358422,48.798222963571874,0.8130197085392581,0.9224606067417653,-2.8208404664292956,-1.1910507033670399,23.199806062018833,0.4727287292480469,0.6606142802664721,-0.8581832885742173,-2.4717772138288936,0.7554106366804589,-1.6649802512015555,-0.0513863259468792,1.3504652301535742,46.24993443482799,-3.0300491213108174,0.8067969626273369,9,0.5227279663085938,0.2090930938720703,-3.5999984741210938,-3.377269744873047,-4.281818389892578,2,-0.06026259144534429,-1.043953814372141,50.45454406738281,-2.20688457698491,50.84545516967773,-1.3695632343282493,50.35454559326172,-0.06026259144534429
3275,2012-09-06,51.3636360168457,51.79999923706055,50.563636779785156,50.57272720336914,38310.0,0.01636988288776009,-2.056181576441079,9.666728832525177,42.953940556611535,47.12928444409383,-0.13537756032499715,0.04523861138888208,-3.462203901373911,-2.049266674823116,22.687827696213237,1.2636375427246094,0.31852682237737895,0.002272796630862217,-1.5835922444535555,1.58813783771528,-0.7906597239113466,0.7952053171730711,-1.5,77.46480538055106,31.507838557045503,0.7929325205422082,9,-0.3045463562011719,-0.6181812286376953,-4.2227277755737305,-4.2045440673828125,-4.854545593261726,3,-0.07893807118466856,-3.5217470626870027,50.53636169433594,-1.043953814372141,50.45454406738281,-2.20688457698491,50.84545516967773,-0.07893807118466856
3276,2012-09-07,51.73636245727539,52.272727966308594,51.3272705078125,51.3636360168457,45775.0,0.007256621013112197,-3.2448832788120643,0.4712634807940887,49.79135905501701,46.95635513438689,-0.6060392723097863,-0.33311078565195373,-3.6804199596566676,-2.4304693708506093,22.600569913072164,0.9454574584960938,0.017602040854875156,0.36772651672363565,-1.2238945311379652,1.9593475645852365,-0.4280840072071683,1.1635370406544396,-1.8339991760253938,73.18172454833984,27.770921370072884,0.7958105239308013,9,-0.6681804656982422,-0.8227272033691406,-4.595454216003418,-4.895452499389648,-4.8363609313964915,4,-0.06501493064232033,-2.056181576441079,51.3636360168457,-3.5217470626870027,50.53636169433594,-1.043953814372141,50.45454406738281,-0.06501493064232033
3277,2012-09-10,52.23636245727539,52.26363754272461,51.53636169433594,51.727272033691406,39688.0,0.00966438257836355,1.5806368650807079,1.3658554059033037,42.87973611979777,45.961134391066,-1.1946115018823775,-0.7800247044876869,-4.038015029052232,-2.9401885951695945,22.50859661090434,0.7272758483886719,-0.17479236512635055,0.8086357116699219,-0.8211809383972124,2.438452361737056,-0.00627261336364171,1.6235440367034855,-2.239184588623047,98.18172454833984,57.03831584899737,0.814908325033567,9,-1.1681804656982422,-0.918182373046875,-5.095454216003418,-5.395452499389648,-3.963634490966797,0,-0.11016355338965367,-3.2448832788120643,51.73636245727539,-2.056181576441079,51.3636360168457,-3.5217470626870027,50.53636169433594,-0.11016355338965367
3278,2012-09-11,52.0,52.18181610107422,51.53636169433594,52.09090805053711,54998.0,-0.004524864407790874,3.733386485390178,-0.17856955528080626,46.24572327953752,46.148018690044886,-1.0406010002365207,-0.46889624438546207,-3.6572996512677634,-2.693535387062852,22.750142459614697,0.7000007629394531,-0.2961099734631105,0.5095458984375014,-1.1062146761555383,2.125306473030541,-0.2983343888590184,1.3174261857340213,-1.9118001274414098,85.50722874958444,46.388783575821755,0.8078802872965193,9,-0.9318180084228516,-0.5227279663085938,-4.486363410949707,-5.159090042114258,-2.6545448303222727,1,-0.1197552314171424,1.5806368650807079,52.23636245727539,-3.2448832788120643,51.73636245727539,-2.056181576441079,51.3636360168457,-0.1197552314171424
3279,2012-09-12,51.38181686401367,52.01818084716797,51.18181610107422,52.01818084716797,88181.0,-0.011888137230506302,1.6285734838357742,7.000083924300281,44.06505351986592,46.523438047889954,-0.4561337842838995,0.21999292735456066,-2.907616285300442,-2.0996150789515298,22.857064600207856,0.83636474609375,-0.37823028277183113,-0.14636440277099894,-1.711712538580322,1.4189837330383241,-0.9290384706756569,0.636309665133659,-1.2062358677050824,47.872231199835724,9.789814706625847,0.78267406790466,9,-0.31363487243652344,0.09545516967773438,-3.377272605895996,-4.236362457275391,-1.0272712707519531,2,-0.10456474232215396,3.733386485390178,52.0,1.5806368650807079,52.23636245727539,-3.2448832788120643,51.73636245727539,-0.10456474232215396
3280,2012-09-13,50.390907287597656,51.40908813476562,49.20000076293945,51.38181686401367,73085.0,-0.01928521871927069,3.2260900025177497,1.5571427715068427,37.95518684684702,45.738525646964,0.6294746131950149,1.242380425529511,-1.7758392068438766,-1.1645241558692732,22.55941348359193,2.2090873718261648,-0.48513258064973286,-1.1168193817138672,-2.732125802636766,0.4984870392090315,-1.92447259217532,-0.3091661712524143,1.8818206787109375,38.75731380750022,-0.2657499134967267,0.8076532104614504,9,0.3454570770263672,0.754547119140625,-1.954543113708496,-3.190906524658203,-1.2999992370605469,3,-0.08208552307952488,1.6285734838357742,51.38181686401367,3.733386485390178,52.0,1.5806368650807079,52.23636245727539,-0.08208552307952488
3281,2012-09-14,51.59090805053711,51.71818161010742,50.75454330444336,50.76363754272461,85328.0,0.023813835224094193,-1.2795625180479353,-0.8348597364500444,47.32460803777645,45.36419487991658,-0.4209747970349724,-0.014949909599380362,-2.785153470793638,-2.4082712260237003,21.324574380018603,1.3272743225097656,-0.4678792600086368,0.11909046173095561,-1.452547484794536,1.6907284082564473,-0.6667285115317938,0.904909434993705,0.6203653717041036,78.04147356415154,36.13915102496833,0.7858189732627464,9,-0.8545436859130859,-0.4454536437988281,-2.827272415161133,-4.263635635375977,-2.5909080505371094,4,-0.09850219387445391,3.2260900025177497,50.390907287597656,1.6285734838357742,51.38181686401367,3.733386485390178,52.0,-0.09850219387445391
3282,2012-09-17,50.53636169433594,51.8272705078125,50.53636169433594,51.272727966308594,99376.0,-0.020440546523588288,-2.506159536661935,-0.8901154640696474,42.43070734472172,44.65142104819546,0.6538780339263965,0.9938952677631079,-1.5456053636637037,-1.4390300250306396,20.08712758259401,1.2909088134765625,-0.3505190369259168,-0.8740921020507812,-2.4928847815139434,0.7447005774123809,-1.683488441782366,-0.0646957623191966,1.61468627471924,44.81702519621577,0.7623023886078073,0.8093963397315818,9,0.20000267028808594,0.6090927124023438,-1.7272710800170898,-3.2090892791748047,-1.5545425415039062,0,-0.07195532180276831,-1.2795625180479353,51.59090805053711,3.2260900025177497,50.390907287597656,1.6285734838357742,51.38181686401367,-0.07195532180276831
3283,2012-09-18,50.099998474121094,50.68181610107422,49.79999923706055,50.68181610107422,58809.0,-0.00863463861633218,2.0312483608707055,0.7901198752551364,42.934192181643695,44.06450077131318,1.1562523433305998,1.2622797424480154,-0.9619840586839317,-1.0868755895017301,18.602457468970673,0.8818168640136719,-0.28960304965370653,-1.1627279281616225,-2.686235750861968,0.36077989453872306,-1.9244818395117989,-0.4009740168114462,1.9920285508117672,31.93542230385953,-15.820438143392035,0.7617539113501742,9,0.6363658905029297,1.0454559326171875,-1.290907859802246,-2.772726058959961,-5.718181610107422,1,-0.03647246633662804,-2.506159536661935,50.53636169433594,-1.2795625180479353,51.59090805053711,3.2260900025177497,50.390907287597656,-0.03647246633662804
3284,2012-09-19,50.90908813476562,51.063636779785156,49.85454559326172,50.11817932128906,80270.0,0.01614949471630145,1.1983354140657512,-1.359375819564635,54.292064335588414,45.32429230231062,0.45325907869733584,0.35391291274891756,-1.5926212085585476,-1.9676148070524135,16.909810526051615,1.2090911865234375,-0.29225211431928244,-0.27909259796143004,-1.7114726995443021,1.153287503621442,-0.9952826487528696,0.43709745283000956,1.125098364927375,65.05184232267517,11.15614402571017,0.7161900507914366,9,-0.17272377014159446,0.23636627197266336,-2.0999975204467702,-3.581815719604485,-5.909088134765618,2,-0.03071422063087581,2.0312483608707055,50.099998474121094,-2.506159536661935,50.53636169433594,-1.2795625180479353,51.59090805053711,-0.03071422063087581
3285,2012-09-20,50.73636245727539,51.1363639831543,50.54545211791992,50.727272033691406,60018.0,-0.0033928259927380466,-2.170721223224063,0.01149364304593609,52.33332478558757,45.606732939040675,0.589657483802263,0.4464247606172762,-1.2215999565970463,-1.8597062504573572,15.592608278579457,0.590911865234375,-0.24942581838462274,-0.38636379241943075,-1.772701286635673,0.9999737017968116,-1.0795325395275555,0.30680495468869395,1.2411403276825297,46.18835346428645,-11.434867189785287,0.6931687471081215,9,-0.004543304443359375,0.4090919494628906,-1.8431816101074219,-3.409090042114258,-4.6272735595703125,3,-0.007525507259910413,1.1983354140657512,50.90908813476562,2.0312483608707055,50.099998474121094,-2.506159536661935,50.53636169433594,-0.007525507259910413
3286,2012-09-21,50.45454406738281,50.99090957641602,50.25454330444336,50.81818008422852,82879.0,-0.0055545643448502435,1.0769185248944024,-40.002098195552605,47.548448495050046,46.125478758513154,0.7493284011361823,0.6430758665406984,-0.7425776181135078,-1.6283088275032327,14.518398760454668,0.7363662719726634,-0.2087351688096888,-0.5931821823120131,-1.9520688686004917,0.7657045039764654,-1.272625525456256,0.08626116083222968,1.4674086771347419,32.28698792142813,-25.865507592383437,0.6794433431442396,9,0.23636436462402344,0.6909103393554688,-1.359090805053711,-3.1272716522216797,-5.272727966308594,4,-0.02702702089676101,-2.170721223224063,50.73636245727539,1.1983354140657512,50.90908813476562,2.0312483608707055,50.099998474121094,-0.02702702089676101
3287,2012-09-24,49.563636779785156,50.45454406738281,49.23636245727539,50.45454406738281,45922.0,-0.017657622401816453,1.7346989458179545,2.449997377393081,44.74249844894856,45.9584537773366,1.3647583009267379,1.4146269004489227,0.3593225216312135,-0.8179012013034708,13.552941024804536,1.2181816101074219,-0.20944948408354946,-1.3622713088989258,-2.7964499549284056,0.07190733713055408,-2.0793606319136657,-0.6451819858841858,2.3038769251008375,17.224950509362063,-42.67312540135963,0.7170893230147384,9,1.0454540252685547,1.581817626953125,-0.05000019073486328,-2.031818389892578,-3.3545455932617188,0,-0.01137198188844446,1.0769185248944024,50.45454406738281,-2.170721223224063,50.73636245727539,1.1983354140657512,50.90908813476562,-0.01137198188844446
3288,2012-09-25,49.772727966308594,49.9000015258789,49.07272720336914,49.70000076293945,29627.0,0.004218640925250261,4.055540661825733,-0.08163274044513714,45.560268235365086,46.1245887457254,0.9012829606935213,1.100126583033827,0.33913647214189524,-1.0744333435560165,12.825629869392483,0.8272743225097585,-0.2978593649689074,-1.0504529953002901,-2.5069403181522603,0.40603432755168,-1.7786966567262752,-0.32220933387430506,2.0414354797384675,33.92073497606152,-26.55932615931865,0.7282436614259836,9,0.6772708892822266,1.3090896606445312,-0.22500133514404297,-2.2409095764160156,-4.136363983154297,1,-0.015890405163484944,1.7346989458179545,49.563636779785156,1.0769185248944024,50.45454406738281,-2.170721223224063,50.73636245727539,-0.015890405163484944
3289,2012-09-26,48.61817932128906,49.70000076293945,48.45454406738281,49.70000076293945,37381.0,-0.023196410809571244,1.3025180452267864,-14.875059008654603,34.62320599974957,45.75436865160345,1.8132677607503496,2.1546441315752816,1.6463995084382645,0.03404323867728465,12.54214276284626,1.3181838989257812,-0.41794355213542644,-2.0713651657104464,-3.810241180249733,-0.33248915117115985,-2.9408031729800896,-1.2019271584408031,3.086326675050884,6.101649590411694,-50.07239003651411,0.8694380072696426,9,1.5227279663085938,2.1045475006103516,1.4113655090332031,-0.8363609313964844,-2.027271270751953,2,-0.08713535793431826,4.055540661825733,49.772727966308594,1.7346989458179545,49.563636779785156,1.0769185248944024,50.45454406738281,-0.08713535793431826
3290,2012-09-27,48.92727279663086,49.24545288085938,48.5,48.5,42838.0,0.006357569938997054,-2.4893533439874624,-0.3949568571861788,34.15385939618254,44.290952135870796,1.424528473003086,1.8388763971366444,1.3977025433263108,-0.32617949159449466,13.186197198217354,0.7454528808593821,-0.5581488107046155,-1.6981807708740249,-3.59860397796394,0.2022424362158901,-2.6483923744189823,-0.7479691673290674,2.582235483971658,18.638036496097815,-33.9229421714663,0.9502116035449591,9,1.2136344909667969,1.7772712707519531,1.274998664855957,-1.1454544067382812,-0.4909095764160085,3,-0.08026755983221878,1.3025180452267864,48.61817932128906,4.055540661825733,49.772727966308594,1.7346989458179545,49.563636779785156,-0.08026755983221878
3291,2012-09-28,49.01818084716797,49.227272033691406,48.599998474121094,48.92727279663086,50208.0,0.0018580240700309947,1.4642913341575812,0.21276348799628594,30.967748630718887,43.01729005653715,1.0396286846673561,1.7314924543393886,1.3715440022224357,-0.4708200339123323,14.118310047196589,0.6272735595703125,-0.650127339082232,-1.540454483032228,-3.5705325561494448,0.4896235900849888,-2.555493519590833,-0.5254154464736231,2.3080295806413673,28.181838989257812,-17.83972741844758,1.0150390365586068,9,0.7772731781005859,1.3454551696777344,1.4340906143188477,-1.2363624572753906,-1.3545455932617188,4,-0.05934720340873201,-2.4893533439874624,48.92727279663086,1.3025180452267864,48.61817932128906,4.055540661825733,49.772727966308594,-0.05934720340873201
3292,2012-10-01,49.099998474121094,49.53636169433594,48.59090805053711,49.01818084716797,53379.0,0.0016691281793630441,-1.0194164473523397,0.900004196215014,32.53011771324147,41.86128178227023,0.8187348173035147,1.5939262770067586,1.369949881284711,-0.6033916571346438,14.725492147812759,0.9454536437988281,-0.6184265134372353,-1.371364021301268,-3.4973340449949646,0.7546060023924284,-2.4343490331481163,-0.3083790094544199,2.05391197206265,44.65398846188379,3.477261322086754,1.0629850118468476,10,0.6954555511474609,1.2636375427246094,1.5568180084228516,-1.3181800842285156,-1.3727264404296875,0,-0.07980005081083685,1.4642913341575812,49.01818084716797,-2.4893533439874624,48.92727279663086,1.3025180452267864,48.61817932128906,-0.07980005081083685
3293,2012-10-02,49.18181610107422,49.67272567749024,48.79090881347656,49.07272720336914,63844.0,0.0016663468329076725,-1.6216239204767975,1.3333177918687058,35.831378971310286,39.81009451957266,0.6626621109046482,1.488169411813658,1.359237654008922,-0.7071167148684978,15.350495052806911,0.881816864013679,-0.7564754883786762,-1.225909996032712,-3.42880095745749,0.976980965392066,-2.3273554767450975,-0.12446451532032654,1.8101323623814665,58.3940040858957,17.317999166917687,1.101445480712388,10,0.6136379241943359,1.1818199157714844,1.4750003814697266,-1.3999977111816406,-2.5909080505371094,1,-0.06044357752957907,-1.0194164473523397,49.099998474121094,1.4642913341575812,49.01818084716797,-2.4893533439874624,48.92727279663086,-0.06044357752957907
3294,2012-10-03,47.49090957641602,49.09090805053711,46.64545440673828,49.09090805053711,138580.0,-0.03438072561580874,2.05681996995923,-14.666923103822015,32.867893726526134,37.64726884634362,2.0313251496898346,3.0980590468935176,3.1054117099466936,0.9481984842211304,16.514653144004747,2.5363616943359375,-0.8171852338576144,-2.7645439147949133,-5.3224210510989,-0.20666677849092707,-4.0434824829469065,-1.4856053466429202,3.348794623275289,27.927961984977127,-12.88609380217763,1.2789385681519936,10,1.3272724151611257,1.9681816101074148,3.1659069061279226,0.2909088134765554,-0.5818214416504048,2,-0.03905053850943074,-1.6216239204767975,49.18181610107422,-1.0194164473523397,49.099998474121094,1.4642913341575812,49.01818084716797,-0.03905053850943074
3295,2012-10-04,47.30908966064453,47.52727127075195,47.20909118652344,47.49090957641602,42374.0,-0.0038285203924960376,1.5000074932186371,0.11363755573040096,21.245416365872956,34.724709720879495,1.8728059075321895,3.120539670177955,3.3321475950857504,1.099685650460593,16.993868738148173,0.3181800842285156,-0.8674677621245479,-2.7436365127563462,-5.5612135743371525,0.07394054882446,-4.152425043546749,-1.3348479819659431,3.195074555610539,21.921895811517615,-13.59725103047861,1.4087885307904022,10,1.2409095764160156,2.1500015258789062,3.4568185806274414,0.4727287292480469,-0.6909103393554688,3,-0.015180626286809829,2.05681996995923,47.49090957641602,-1.6216239204767975,49.18181610107422,-1.0194164473523397,49.099998474121094,-0.015180626286809829
3296,2012-10-05,48.37272644042969,48.37272644042969,47.30908966064453,47.30908966064453,69218.0,0.022482715000749165,1.0,-5.8499464993808425,35.48780962089157,33.6964109622065,0.5395470950327379,1.8888283495071647,2.3243678331225652,0.021028289789278176,16.816785052666333,1.0636367797851562,-1.085773809125726,-1.5118179321289062,-4.307720308594874,1.2840844443370614,-2.9097691203618936,-0.11386674389591889,1.8227409910640375,57.05706159799679,21.775740528111115,1.3979511882329845,10,-0.09999847412109375,1.08636474609375,2.1863632202148438,-0.5909080505371094,-1.9363632202148366,4,0.0013155508169160335,1.5000074932186371,47.30908966064453,2.05681996995923,47.49090957641602,-1.6216239204767975,49.18181610107422,0.0013155508169160335
3297,2012-10-08,46.48181915283203,48.19091033935547,46.45454406738281,48.19091033935547,38606.0,-0.03909035993508203,1.0319176480041425,-1.6068372389949288,29.693885240791516,31.933479518364994,2.1761737044157954,3.5062840318679775,4.189645294796627,1.874009362096956,16.812877013771438,1.918182373046875,-1.3414980850747824,-3.1149980545043974,-6.071626118049778,-0.1583699909590166,-4.593312086277088,-1.636684022731707,3.429647236681255,0.8475309585871462,-33.41711610517062,1.4783140317726888,10,1.5954532623291016,2.881816864013672,4.384089469909668,1.2999992370605469,-0.754547119140625,0,0.025425340974466026,1.0,48.37272644042969,1.5000074932186371,47.30908966064453,2.05681996995923,47.49090957641602,0.025425340974466026
3298,2012-10-09,45.772727966308594,46.45454406738281,45.64545440673828,46.34545516967773,73133.0,-0.015255237412114764,1.0459844403393608,0.335106287999853,20.846248782072124,30.402706494178606,2.5235762187194837,3.926222558148268,4.892766587830749,2.5143927530165655,16.96267984795953,0.83636474609375,-1.573101123144518,-3.512725639343259,-6.7058847842883225,-0.3195664943981953,-5.109305211815794,-1.9161460668707235,3.793046190991646,3.693956521498442,-25.574346243682957,1.5965795724725325,10,1.886362075805664,3.1863632202148438,5.268180847167969,2.0090904235839844,-0.44545745849609375,1,0.042701061401048124,1.0319176480041425,46.48181915283203,1.0,48.37272644042969,1.5000074932186371,47.30908966064453,0.042701061401048124
3299,2012-10-10,46.00909042358398,46.14545440673828,45.76363754272461,45.81818008422852,29319.0,0.005163827190928227,-1.545484601103736,-0.3333355535277573,23.36065714732841,29.203461799861483,2.0989171985230684,3.4432480238954852,4.653057703199032,2.2490463232087308,17.54369998915251,0.3818168640136719,-1.724974174633786,-3.0077268600463967,-6.358414695578254,0.342960975485461,-4.6830707778123255,-1.3323829422804678,3.0862453636488283,13.333324008515163,-13.22486105634033,1.67534391776593,10,1.6499996185302805,2.9500007629394602,5.0681819915771555,1.7727279663086009,-0.7863616943359304,2,0.01264571026283301,1.0459844403393608,45.772727966308594,1.0319176480041425,46.48181915283203,1.0,48.37272644042969,0.01264571026283301
3300,2012-10-11,46.25454330444336,46.50909042358398,45.83636474609375,46.00909042358398,45784.0,0.005334877925201598,-1.2769363855857012,1.285697158614208,26.234556309167814,28.677551541911363,1.603044691458507,3.0272278514345388,4.425798173572829,1.974581269258863,18.8868805034495,0.6727256774902273,-1.915765525778717,-2.5554557800292983,-6.05629256601857,0.9453810059599732,-4.3058741730239305,-0.8050373870346661,2.4268067171301055,22.333265262162595,-3.355672442783888,1.7504183929946342,10,1.4045467376708984,2.704547882080078,4.64772891998291,1.5272750854492188,-1.2227249145507812,3,0.014150930558628705,-1.545484601103736,46.00909042358398,1.0459844403393608,45.772727966308594,1.0319176480041425,46.48181915283203,0.014150930558628705
3301,2012-10-12,46.50909042358398,46.74545288085938,46.25454330444336,46.25454330444336,28455.0,0.005503180897608484,-2.8571214482676495,1.0370508516722026,31.374719073158843,28.549173915235517,1.0674027476001342,2.500652927766758,4.160246395462792,1.690465780142759,20.48527414277425,0.49090957641602273,-1.9066971749627868,-2.0468177795410227,-5.433628386919018,1.3399928278369728,-3.7402230832300205,-0.35341247585202495,1.8079521242092653,33.928539315065755,6.8728216393333845,1.6934053036889962,10,1.1499996185302805,2.4500007629394602,4.393181800842292,1.2727279663086009,-0.14545440673827414,4,0.002345539263648222,-1.2769363855857012,46.25454330444336,-1.545484601103736,46.00909042358398,1.0459844403393608,45.772727966308594,0.002345539263648222
3302,2012-10-15,46.9000015258789,47.09090805053711,46.50909042358398,46.50909042358398,36726.0,0.008405047244198549,-1.9767260307392411,1.5357121448268023,32.863350633793914,28.21939298884481,0.37057357471027075,1.9218825801704966,3.7242536895756118,1.2635401732230278,21.850049240752092,0.5818176269531321,-1.9164543580285596,-1.4740886688232493,-4.803178446678288,1.8550011090317895,-3.138633557750765,0.19045622010426655,1.0964504449877452,86.7926221309675,58.10174124974159,1.6645448889275183,10,0.46817970275879617,2.054544448852546,4.0909070968628,0.881816864013679,-0.3909111022949219,0,-0.009885677837520257,-2.8571214482676495,46.50909042358398,-1.2769363855857012,46.25454330444336,-1.545484601103736,46.00909042358398,-0.009885677837520257
3303,2012-10-16,48.272727966308594,48.272727966308594,46.69091033935547,47.09090805053711,81242.0,0.02926921952597894,1.6769182103696818,3.023244693827763,47.991561533295666,29.899800522930313,-1.2791886137629547,0.4271424211573205,2.285712641342201,-0.15369635777943103,22.280929801036404,1.581817626953125,-1.8833414016961,-0.009998703002928266,-3.2384268065781043,3.218429400572248,-1.6242127547905199,1.6042153487846633,-2.6272735595703125,100.0,65.62406278964836,1.6142140517875896,10,-1.2636375427246094,0.6409072875976562,2.9204530715942383,-0.4909095764160156,-1.1909103393554616,1,-0.05273072477680896,-1.9767260307392411,46.9000015258789,-2.8571214482676495,46.50909042358398,-1.2769363855857012,46.25454330444336,-0.05273072477680896
3304,2012-10-17,49.34545516967773,49.51818084716797,48.24545288085938,48.272727966308594,74008.0,0.022222220466136422,-1.2580564382134036,0.9076909172484745,52.233013664029436,33.34286688939215,-2.3034118577907208,-0.810277923194441,1.165898893603476,-1.2470031778745252,22.932448920583433,1.2727279663085866,-1.8566708887955485,1.1409101486205984,-1.8893729026218509,4.171193199863048,-0.37423137700062625,2.656051674241823,-3.647455291748038,95.30868265148152,56.50717334165291,1.5151415256212257,10,-1.7636375427246023,-0.5136375427246023,1.92727184295655,-1.5636367797851491,-1.4909095764160085,2,-0.08142968076894663,1.6769182103696818,48.272727966308594,-1.9767260307392411,46.9000015258789,-2.8571214482676495,46.50909042358398,-0.08142968076894663
3305,2012-10-18,50.35454559326172,50.37272644042969,48.8636360168457,49.48181915283203,95738.0,0.020449510904584134,2.3200090637483637,0.8135585987646253,56.498681416204995,35.67740819998252,-3.1682492770838238,-1.9493857868865518,0.1061163225705073,-2.2657886971520185,23.903134881869782,1.5090904235839844,-1.861123485136261,2.1690914154052763,-0.7981875697517324,5.136370400562285,0.6854519228267719,3.6527309079837806,-4.503738476562496,99.55852261622128,56.959377919250805,1.483639492578505,10,-2.3454551696777344,-1.6181831359863281,0.9181814193725586,-2.5727272033691406,-2.3545455932617188,3,-0.10191367638317828,-1.2580564382134036,49.34545516967773,1.6769182103696818,48.272727966308594,-1.9767260307392411,46.9000015258789,-0.10191367638317828
3306,2012-10-19,49.09090805053711,50.34545516967773,48.58181762695313,50.16363525390625,109723.0,-0.025094805798301256,1.4556920339410724,-1.2291677594195296,49.96035104053978,37.92923773328788,-2.0026212797239538,-0.8360091287124973,1.3174004199930494,-0.9982450898649375,24.597372037477854,1.7727279663085866,-1.7248643613135002,0.9736356735229492,-1.8323969017583153,3.7796682488042137,-0.429380614117683,2.3766519611635815,-2.9687857744140587,66.82352104846925,23.472879080118382,1.4030162876406311,10,-1.081817626953125,-0.35454559326171875,1.850001335144043,-1.3090896606445312,-1.7999992370605469,4,-0.08268516150619709,2.3200090637483637,50.35454559326172,-1.2580564382134036,49.34545516967773,1.6769182103696818,48.272727966308594,-0.08268516150619709
3307,2012-10-22,49.0,49.38181686401367,48.87272644042969,49.07272720336914,52006.0,-0.0018518306983347221,-2.1110929796137214,0.06779654989705165,49.20761587840557,41.0805007439916,-1.6952144273957828,-0.8321575543058586,1.3711104370904224,-0.8894043391460329,24.543852508572584,0.5090904235839844,-1.4805613163162121,0.9109094619750948,-1.844830695132984,3.6666496190831737,-0.4669606165789446,2.2887795405291342,-2.62284147401855,62.716050917665974,20.389721835933337,1.3778700785540405,10,-0.9318180084228516,-0.2636375427246094,1.9409093856811523,-1.2181816101074219,-1.7272720336914062,0,-0.053803346594985646,1.4556920339410724,49.09090805053711,2.3200090637483637,50.35454559326172,-1.2580564382134036,49.34545516967773,-0.053803346594985646
3308,2012-10-23,48.98181915283203,49.59090805053711,48.85454559326172,49.09090805053711,100439.0,-0.0003710376973055096,-3.0499973773931286,1.4999737739312877,57.60668210451411,44.88561462812334,-1.3119144623746095,-0.9236222879507849,1.3610795759878727,-0.8527790117856,24.42615524586377,0.7363624572753906,-1.4412539366000843,0.9322740554809599,-1.7432699882144647,3.6078180991763844,-0.4054979663667524,2.270046077328672,-2.364926551983686,34.615494968187825,-9.138368229204026,1.3377720218477118,10,-0.8772735595703125,-0.5909099578857422,1.959090232849121,-1.2000007629394531,-1.7090911865234375,1,-0.050482582558493805,-2.1110929796137214,49.0,1.4556920339410724,49.09090805053711,2.3200090637483637,50.35454559326172,-0.050482582558493805
3309,2012-10-24,44.38181686401367,46.4636344909668,44.38181686401367,45.45454406738281,390707.0,-0.0939124427875071,-2.8813551486616715,9.833514004965556,39.70588195838658,46.38242858914766,3.3894178489506857,3.523374659757522,5.882645919366283,3.721687529243326,24.323029267896267,4.600002288818359,-1.2791233184233448,-3.4559101104736314,-6.575781660995773,-0.3360385599514899,-5.015845885734699,-1.8959743352125642,5.990909576416016,0.0,-44.59395456204646,1.5599357752610694,10,2.995454788208008,3.3772735595703125,6.5590925216674805,3.4000015258789062,3.972728729248047,2,0.06083574206104014,-3.0499973773931286,48.98181915283203,-2.1110929796137214,49.0,1.4556920339410724,49.09090805053711,0.06083574206104014
3310,2012-10-25,45.0,45.21818161010742,44.07272720336914,44.54545211791992,135828.0,0.013928747844651035,1.5714224545808766,-0.42373110391203694,37.75577921570734,47.09143527165305,2.877123468037958,2.7361692667004363,5.186024683946073,3.06098226956955,24.26345507012737,1.1454544067382812,-0.9427608317122349,-2.6413633346557646,-5.960494595061817,0.6777679257502882,-4.300928964858791,-0.9817977044527382,5.25290824890137,14.782608166834732,-27.068494762613675,1.6595656302030248,10,2.222726821899414,2.6045455932617188,5.940909385681152,2.781818389892578,3.400001525878899,3,0.06343434651692714,-2.8813551486616715,44.38181686401367,-3.0499973773931286,48.98181915283203,-2.1110929796137214,49.0,0.06343434651692714
3311,2012-10-26,46.10908889770508,46.10908889770508,44.92727279663086,44.92727279663086,92671.0,0.02464641994900174,1.0,2.5999815369638375,48.56541894570794,48.836109528532376,1.9057358476945794,1.473511645177446,3.961118234999539,1.9243885253013957,23.963901381723613,1.1818161010742188,-0.6027990055994152,-1.386819839477539,-4.706873777749678,1.9332340987945997,-3.0468468086136085,0.27320712965853033,3.896612109375006,36.90277195936837,-9.716340371840616,1.660026969136071,10,1.113637924194336,1.4227294921875,4.829547882080078,1.6727294921875,2.0272750854492188,4,0.04100950913365442,1.5714224545808766,45.0,-2.8813551486616715,44.38181686401367,-3.0499973773931286,48.98181915283203,0.04100950913365442
3312,2012-10-29,45.18181610107422,46.0,44.67727279663086,46.0,78401.0,-0.020110412476118333,2.2333249410206917,-0.6923106718397966,47.76323799688334,48.81074024670879,2.864931282854066,2.2052580404592916,4.776994824803367,2.822985030802407,24.073509128226362,1.4318161010742188,-0.31824340213803026,-2.1181835174560533,-5.5014990640087476,1.265132029096641,-3.8098412907324004,-0.4265257441797061,4.586565953857431,20.098813874037543,-30.630218701286555,1.6916577732763471,10,2.0409107208251953,2.081819534301758,5.73636531829834,2.6000022888183594,3.2363662719726634,0,0.046680122544967784,1.0,46.10908889770508,1.5714224545808766,45.0,-2.8813551486616715,44.38181686401367,0.046680122544967784
3313,2012-10-30,46.20909118652344,46.31818008422852,45.18181610107422,45.18181610107422,64472.0,0.022736471751183096,-1.2123849770139836,-1.2555552447291614,50.7142882444414,48.64199297786567,1.6920861204685878,0.9948619604737559,3.6063475938267686,1.7926024736444504,24.27187131114894,1.136363983154304,-0.08423433984656015,-0.9422721862792969,-4.237544962401877,2.3530005898432833,-2.5899085743405834,0.7053642017819897,3.3314646743457104,89.35369406569001,32.49421498003399,1.6476363880612885,10,1.0136356353759766,1.0136356353759766,4.668181419372559,1.5727272033691406,2.6999969482421804,1,0.02301791168088063,2.2333249410206917,45.18181610107422,1.0,46.10908889770508,1.5714224545808766,45.0,0.02301791168088063
3314,2012-10-31,45.6363639831543,46.3272705078125,45.5,46.20909118652344,91539.0,-0.012394253785631082,1.044951130850507,-0.5575207765490505,47.842649122293196,47.68021161187547,1.8811742446693316,1.4983485910920962,4.047192653064428,2.363214903979703,23.030458102615096,0.8272705078125,0.1068191739530917,-1.4222721099853501,-4.781074284833494,1.9365300648627937,-3.1016731974094185,0.2571289774387182,3.685478731414854,69.35492330989908,7.7923465227683835,1.6794010874240703,10,1.5727272033691406,1.5863628387451172,5.129544258117676,2.1454544067382812,3.718181610107422,2,0.03585658103170375,-1.2123849770139836,46.20909118652344,2.2333249410206917,45.18181610107422,1.0,46.10908889770508,0.03585658103170375
3315,2012-11-01,46.59090805053711,46.59090805053711,45.60908889770508,45.9000015258789,76378.0,0.020916304106417538,1.8421186304985175,-1.2063448716838745,50.272230415986584,47.71486487581401,0.3761730532140035,0.5135725740811452,2.9805691387306723,1.4277620735864787,21.64760041963375,0.9818191528320312,0.0617763372920237,-0.43181896209716797,-3.7947007315414325,2.9310628073470966,-2.113259846819304,1.2496219226249679,2.520970043584043,100.0,33.49848933967431,1.6814408847221334,11,0.24090957641601562,0.6318187713623047,3.840909004211426,1.6545467376708984,2.945453643798828,3,0.03785368468911554,1.044951130850507,45.6363639831543,-1.2123849770139836,46.20909118652344,2.2333249410206917,45.18181610107422,0.03785368468911554
3316,2012-11-02,48.43636322021485,48.43636322021485,46.54545211791992,46.59090805053711,90750.0,0.03960977038000579,1.0492625704097898,2.671063456218891,54.66077706620134,48.32077167445797,-1.7566208701968549,-1.398576380950196,1.0450987235681808,-0.401031169597438,20.779789325362874,1.890911102294929,-0.07870372784449131,1.4104543685913171,-1.9579215298541897,4.778830267036824,-0.27373358063143627,3.0946423178140705,0.4739488382762218,100.0,34.57536315407606,1.6841879492227523,11,-1.6045455932617259,-1.2136363983154368,1.9863624572753835,0.15454483032225852,1.5181808471679616,4,-0.0007507106627852034,1.8421186304985175,46.59090805053711,1.044951130850507,45.6363639831543,-1.2123849770139836,46.20909118652344,-0.0007507106627852034
3317,2012-11-05,47.66363525390625,48.599998474121094,47.05454635620117,48.17272567749024,62318.0,-0.015953467909954555,1.2666636827249356,-0.2758617125729964,48.08242164193803,47.262520511949525,-1.3336375950765742,-0.5615616174054097,1.7155109537771835,0.3808411219297767,19.378098053732966,1.5454521179199219,-0.3949894030486547,0.5786355972290025,-2.7910159173730733,3.9482871118310783,-1.1061901600720319,2.263461354530037,1.053173410379948,72.606399600025,11.07797557220455,1.6848257573010368,11,-1.3272724151611328,-0.44090843200683594,2.415909767150879,1.4272727966308594,2.700000762939453,0,0.009918016675182217,1.0492625704097898,48.43636322021485,1.8421186304985175,46.59090805053711,1.044951130850507,45.6363639831543,0.009918016675182217
3318,2012-11-06,47.727272033691406,47.83636474609375,47.33636474609375,47.727272033691406,41966.0,0.0013351222466804202,3.5832575704594727,-0.0,44.55989886111026,47.80185572336327,-1.781265594130467,-0.4967284864914916,1.5537568137391986,0.3295694837095624,17.459643034265444,0.5,-0.5584794385584644,0.5445451736450195,-2.777900454065822,3.866990801355861,-1.1166776402103977,2.205767987500437,0.8727264404296875,71.84752032250205,13.989288389773577,1.6612228138554204,11,-1.390909194946289,-0.5045452117919922,2.3522729873657227,1.772726058959961,2.754547119140625,1,0.014476216844485634,1.2666636827249356,47.66363525390625,1.0492625704097898,48.43636322021485,1.8421186304985175,46.59090805053711,0.014476216844485634
3319,2012-11-07,46.59090805053711,48.12727355957031,46.55454635620117,47.97272872924805,50574.0,-0.023809531421618235,-1.1625019669551535,-100.0,37.45454471472558,47.768385223254185,-0.3336778840969288,0.7225017641239191,2.5940670064361058,1.4735581402261175,15.481022615153908,1.5727272033691406,-0.7540958261337778,-0.6209096908569336,-3.9101093995989586,2.6682900178850915,-2.2655095452279426,1.0236901635140754,2.0090904235839844,32.82677485718367,-18.94052389192955,1.644599854371011,11,0.04772758483886719,0.6318187713623047,3.4886369705200195,2.909090042114258,4.236362457275391,2,0.049756061455466405,3.5832575704594727,47.727272033691406,1.2666636827249356,47.66363525390625,1.0492625704097898,48.43636322021485,0.049756061455466405
3320,2012-11-08,46.90908813476562,47.727272033691406,46.76363754272461,46.76363754272461,67775.0,0.006829231228620447,-12.250334391145847,-0.10526010667078407,42.2380279644927,47.065341780896944,-0.3940094543686925,0.48050874260135856,2.216425542348553,1.1788652910857138,13.81587144247389,1.1363639831542969,-1.0715262797949308,-0.33545684814453836,-3.597465088454598,2.9265513921655213,-1.9664609682995646,1.295547272010488,1.5098194885253946,17.699090397651286,-30.835048323954258,1.6310041201550298,11,-0.27045249938964133,0.31363868713379617,2.229548454284675,2.5909099578857493,4.672729492187514,3,0.05213184812867211,-1.1625019669551535,46.59090805053711,3.5832575704594727,47.727272033691406,1.2666636827249356,47.66363525390625,0.05213184812867211
3321,2012-11-09,46.61817932128906,47.08181762695313,46.28181838989258,46.90908813476562,71718.0,-0.006201544840112816,1.5142668744754488,-2.0000524535131228,41.64540038065225,46.385582045760145,-0.026029086217519648,0.8221619304799503,2.4385774776058042,1.5069043650819154,12.446352485971532,0.799999237060554,-0.780336927343626,-0.6318201065063462,-3.889011659884332,2.6253714468716396,-2.2604158831953356,0.9967756701826431,1.6268810852050777,14.509698089672979,-30.8991144133183,1.6285957766889922,11,0.27272796630859375,0.6045475006103516,2.3863658905029297,2.8818187713623047,5.6727294921875,4,0.06259751915524148,-12.250334391145847,46.90908813476562,-1.1625019669551535,46.59090805053711,3.5832575704594727,47.727272033691406,0.06259751915524148
3322,2012-11-12,46.43636322021485,46.66363525390625,45.73636245727539,46.66363525390625,62554.0,-0.003900111581388588,7.160025512773172,0.7812483608707002,41.17275719380684,45.32541192902297,0.3938797957228459,1.0197453338161537,2.5322804594069197,1.7350410507260037,11.518956314152788,0.9272727966308594,-0.4887683275933412,-0.7904542922973548,-4.064689187132814,2.483780602538104,-2.427571739715084,0.8466631551203747,1.6418038581542902,29.277573819769493,-16.77375753735422,1.6371174474177306,11,0.613636016845696,0.7863636016845632,2.4295463562011648,3.0636348724365163,5.954544067382805,0,0.07576348799073074,1.5142668744754488,46.61817932128906,-12.250334391145847,46.90908813476562,-1.1625019669551535,46.59090805053711,0.07576348799073074
3323,2012-11-13,45.727272033691406,46.4000015258789,45.49090957641602,46.3636360168457,49061.0,-0.01527017055923885,1.5640907012400254,2.8000100708316027,56.3903320009233,46.27515447109298,1.148180928658384,1.6109540568914582,3.155804284747113,2.502766895607664,11.793417423279838,0.9454536437988281,-0.47116686703140687,-1.3722726821899442,-4.673106958442503,1.9285615940626144,-3.0226898203162236,0.2781444559363351,2.190677449677736,8.965471338012538,-41.13843276966024,1.6504171381262782,11,1.3181819915771484,1.4954547882080078,2.9931821823120117,4.045454025268555,6.5454559326171875,1,0.10139165922118143,7.160025512773172,46.43636322021485,1.5142668744754488,46.61817932128906,-12.250334391145847,46.90908813476562,0.10139165922118143
3324,2012-11-14,45.3272705078125,45.91818237304688,44.904544830322266,45.727272033691406,57966.0,-0.008747548412338935,1.5930129299828937,0.628573483835774,51.587291014947084,46.42127231542192,1.675973149982667,1.7860606588925165,3.4611885529364557,2.956333771046147,12.69532696867611,1.0136375427246165,-0.3737775367728631,-1.5713649749755874,-4.784601073558392,1.641871123607217,-3.177983024266986,0.03525307431581126,2.4368700843566415,14.97578926456935,-37.960350436916684,1.6066180492914013,11,1.4250011444091797,1.895456314086914,2.9818201065063477,4.040910720825195,6.6727294921875,2,0.11371848750811298,1.5640907012400254,45.727272033691406,7.160025512773172,46.43636322021485,1.5142668744754488,46.61817932128906,0.11371848750811298
3325,2012-11-15,45.22272872924805,45.25,45.02727127075195,45.11817932128906,60966.0,-0.0023063770969053987,1.8,-0.26137252284041274,45.2369492400979,45.37418033474377,1.7500672576059628,1.5667553408579025,3.4412778819873395,3.123231263069137,13.03280730225059,0.2999992370605469,-0.39983949014213493,-1.419315910339357,-4.269681763439522,1.4310499427608079,-2.844498836889443,0.005867016210729048,2.3937553273690924,14.613873806632874,-38.68354654576342,1.4251829265500842,11,1.5295429229736328,1.9999980926513672,3.086361885070801,4.145452499389648,6.322723388671875,3,0.12393196819500374,1.5930129299828937,45.3272705078125,1.5640907012400254,45.727272033691406,7.160025512773172,46.43636322021485,0.12393196819500374
3326,2012-11-16,45.03181838989258,45.60908889770508,44.91363525390625,45.22272872924805,48435.0,-0.004221557272637511,-2.25528533676166,-1.8260298463896085,49.124681614373735,45.48998699834773,1.572635297165327,1.5156869281898082,3.4909355115168097,3.356424194007083,13.508684369118074,0.6954536437988281,-0.33430975921265826,-1.4072717666625962,-4.09697404854505,1.2824305152198576,-2.7521229076038267,-0.06242062572136575,2.4429153925946423,7.235191429841587,-48.185373304906754,1.3448511409412285,11,1.484090805053711,2.190908432006836,3.2772722244262695,4.336362838745117,6.568180084228516,4,0.14545269259059523,1.8,45.22272872924805,1.5930129299828937,45.3272705078125,1.5640907012400254,45.727272033691406,0.14545269259059523
3327,2012-11-19,46.3636360168457,46.47272872924805,45.18181610107422,45.20909118652344,77475.0,0.02957503548761986,-1.135336969999085,-6.047576229868521,50.8708985778168,46.191209189092916,0.0413707197470643,-0.02505183920359144,2.0143097264880296,2.064611659735192,13.746069869797955,1.4409103393554688,-0.34845392315349955,0.05636405944824219,-2.3481834122741176,2.460911531170602,-1.1459096764129413,1.2586377953094257,0.9750175024767955,93.04337249750662,40.18365002149163,1.202273735861181,11,0.15227317810058594,0.8590908050537109,1.9454545974731445,3.004545211791992,4.290908813476555,0,0.1278431397071027,-2.25528533676166,45.03181838989258,1.8,45.22272872924805,1.5930129299828937,45.3272705078125,0.1278431397071027
3328,2012-11-20,46.50909042358398,46.69091033935547,46.30908966064453,46.3636360168457,58900.0,0.0031372519335071125,-2.0,0.12598419993589488,55.166844028972946,48.1592424462315,-0.32972944633917933,-0.384994106285653,1.7303715583111057,1.9612852453413652,13.773844711269978,0.3818206787109375,-0.5988048568638646,0.3254549026489215,-1.7288391472892854,2.3797489525871285,-0.701692122320182,1.352601927618025,0.6989260431003856,89.82179655551602,37.43554841178711,1.0271470249691044,11,-0.19318199157714133,0.7136363983154368,1.652273178100593,2.859090805053718,5.154544830322273,1,0.12646596203978033,-1.135336969999085,46.3636360168457,-2.25528533676166,45.03181838989258,1.8,45.22272872924805,0.12646596203978033
3329,2012-11-21,47.08181762695313,47.18181610107422,46.49090957641602,46.50909042358398,61108.0,0.012314306690434318,-1.2686557816483144,3.937503278258879,53.04397272632233,49.359902975323685,-0.9225097819217751,-0.7853372882327818,1.0428894376401914,1.4301620232918495,12.466095674114388,0.690906524658196,-0.66074265104956,0.7631820678710994,-1.142005842424716,2.668369978166915,-0.1894118872768047,1.7157760230190036,-3.0090904235839915,95.5912477505511,47.19426857197395,0.9525939551479076,11,-1.03863716125489,0.14090919494628196,0.8795452117919851,2.286363601684563,4.563636779785149,2,0.11025297239976983,-2.0,46.50909042358398,-1.135336969999085,46.3636360168457,-2.25528533676166,45.03181838989258,0.11025297239976983
3330,2012-11-22,47.85454559326172,48.227272033691406,47.09090805053711,47.26363754272461,59406.0,0.016412449757806646,-1.4271763972574278,1.0317443401692865,45.838753612306675,49.82583111217418,-1.7288252702956584,-1.4052950320764523,0.19396458744710543,0.7129534578537857,11.21774872202002,1.1454544067382741,-0.6539778240686758,1.3931827545166016,-0.5237263800028913,3.3100918890360944,0.4347281872568516,2.3516373217763515,-3.7196366119384763,88.75174120762102,44.945541909290014,0.9584545672597479,11,-1.2886371612548828,-0.6318187713623047,0.35227203369140625,1.5136356353759766,4.272727966308594,3,0.08662613666781938,-1.2686557816483144,47.08181762695313,-2.0,46.50909042358398,-1.135336969999085,46.3636360168457,0.08662613666781938
3331,2012-11-23,48.0,48.1363639831543,47.390907287597656,47.8636360168457,26192.0,0.00303951077029474,2.644445687750021,0.23077022394659885,52.64286759046343,51.1002878229138,-1.8524613147131532,-1.4775799449090385,-0.06625305485825095,0.6407578948191812,10.580299917235038,0.7454566955566406,-0.42312514018644265,1.4440916061401339,-0.5830192825848428,3.4712024948651106,0.43053616177764553,2.457647050502622,-3.701396496582028,92.53733960628698,50.21064893494363,1.013555444362489,11,-1.434091567993164,-0.7909088134765625,0.3727264404296875,1.3681812286376953,4.609088897705078,4,0.0738635857899983,-1.4271763972574278,47.85454559326172,-1.2686557816483144,47.08181762695313,-2.0,46.50909042358398,0.0738635857899983
3332,2012-11-26,47.29090881347656,48.08181762695313,47.17272567749024,47.97272872924805,34639.0,-0.014772733052571652,1.0202094697980852,-5.0,46.88716059192658,50.044379888580835,-1.1280295837709815,-0.6349325863729334,0.551465407475277,1.4210347268571297,9.713612584934578,0.9090919494628906,-0.3244013069148579,0.6295457839965835,-1.3143125886551204,2.5734041566482873,-0.34238340232926845,1.6014749703224354,-2.8351585688476533,51.18486993874791,12.072188041987573,0.9719291863258502,11,-0.7250003814697266,-0.4590911865234375,1.081817626953125,2.077272415161133,5.12727355957032,0,0.0911187745966211,2.644445687750021,48.0,-1.4271763972574278,47.85454559326172,-1.2686557816483144,47.08181762695313,0.0911187745966211
3333,2012-11-27,47.272727966308594,47.59090805053711,46.91818237304688,47.31818008422852,85129.0,-0.0003844469819701546,1.2769216864747375,0.06666293674994749,55.78705727320118,50.51102058394239,-0.9695278071982827,-0.5617839986423121,0.49024580284982733,1.4929463013389181,8.962906883496762,0.6727256774902273,-0.18817384598919062,0.558183097839354,-1.3917659772039244,2.5081321728826325,-0.41679143968228516,1.5331576353609933,-2.6661168501171844,45.02622056914101,4.90697731662614,0.9749745375216402,11,-0.7022743225097656,-0.44091033935546875,1.1295442581176758,2.0954532623291016,6.409088134765625,1,0.07153843261222192,1.0202094697980852,47.29090881347656,2.644445687750021,48.0,-1.4271763972574278,47.85454559326172,0.07153843261222192
3334,2012-11-28,47.272727966308594,47.44545364379883,47.07272720336914,47.272727966308594,30390.0,0.0,1.1579098478323284,-0.0,53.26267612961174,51.40276801611059,-0.7426399939976349,-0.4563008038646643,0.3831249171013411,1.556512482187486,8.178772199142067,0.3727264404296875,-0.021458281674512136,0.4763648986816378,-1.41967760708674,2.3724074044500156,-0.47165635420255114,1.4243861515658267,-2.5212904134171836,27.083369758428372,-15.216221383696922,0.9480212528841906,11,-0.7022743225097656,-0.9363651275634766,0.9749994277954102,2.0954532623291016,5.4545440673828125,2,0.09288457587484844,1.2769216864747375,47.272727966308594,1.0202094697980852,47.29090881347656,2.644445687750021,48.0,0.09288457587484844
3335,2012-11-29,48.35454559326172,48.61817932128906,47.35454559326172,47.45454406738281,57835.0,0.02288460331132436,-1.297519056173229,100.0,63.64288677295365,53.01590192261948,-1.490201372361831,-1.4748319517424093,-0.789883064106256,0.5541969442485808,7.882179967174745,1.3454513549804688,-0.007298164938958962,1.4700006484985337,-0.5460581315824626,3.48605942857953,0.46197125845803555,2.478030038539032,-3.464074661138312,84.49210580642838,37.07956154718611,1.0080293900404989,11,-1.4545478820800781,-2.009092330932617,-0.7863645553588867,0.3818168640136719,4.445453643798828,3,0.06805789968865206,1.1579098478323284,47.272727966308594,1.2769216864747375,47.272727966308594,1.0202094697980852,47.29090881347656,0.06805789968865206
3336,2012-11-30,48.4000015258789,49.0,48.35454559326172,48.5,61207.0,0.0009400550053666468,-5.761859089637533,-0.111109227313194,65.76644070662223,54.67096215915341,-1.1260523682045118,-1.6054646955401424,-0.918796057613612,0.5883708694571368,8.778754379938235,0.6454544067382812,0.11488826014108611,1.5172746658325096,-0.4929489066040631,3.5274982382690823,0.5121628796142232,2.522386452050796,-3.2858680904055504,71.17910491519666,20.585597537729157,1.0051117862182866,11,-0.7454566955566335,-1.5613651275634695,-0.9863653182983327,0.18181610107422586,6.209087371826179,4,0.07700975033437718,-1.297519056173229,48.35454559326172,1.1579098478323284,47.272727966308594,1.2769216864747375,47.272727966308594,0.07700975033437718
3337,2012-12-03,48.1363639831543,48.74545288085938,48.11817932128906,48.4000015258789,27069.0,-0.005447056496137526,-3.1817280183101753,2.6364156557562075,70.83334158051665,56.41168410932494,-0.6531997741330144,-1.3750976001959287,-0.7146787720203278,0.9408568142896385,9.534544910894716,0.6272735595703196,0.3343510964125258,1.2300006866455107,-0.8293992692621401,3.2894006425531614,0.20030070869168526,2.259700664599336,-2.7113612225188177,58.5152894439801,2.546394082378505,1.0296999779538256,12,-0.39090919494628906,-1.2977275848388672,-0.7590913772583008,0.4454536437988281,7.409088134765625,0,0.09291779736658223,-5.761859089637533,48.4000015258789,-1.297519056173229,48.35454559326172,1.1579098478323284,47.272727966308594,0.09291779736658223
3338,2012-12-04,48.41818237304688,48.59090805053711,47.87272644042969,48.1363639831543,50404.0,0.005854584072681801,1.289865296317694,-1.0689615256616727,77.28734926125902,59.10539261320679,-0.7104457042732761,-1.6891018908560653,-1.0607105086701907,0.7361297395337303,10.24357153140398,0.7181816101074219,0.554455407211023,1.477273559570321,-0.6617472079238738,3.616294327064516,0.4077631758232201,2.546783943317422,-2.707179833262238,69.81135063130576,8.299487046728217,1.069510383747098,12,-0.4590911865234446,-1.4659099578857493,-1.1750011444091868,0.1636352539062429,6.87272644042968,1,0.08261359274458635,-3.1817280183101753,48.1363639831543,-5.761859089637533,48.4000015258789,-1.297519056173229,48.35454559326172,0.08261359274458635
3339,2012-12-05,48.90908813476562,49.09090805053711,48.5,48.68181610107422,80656.0,0.010138872168650614,-1.0000129113891363,0.8064485563842148,80.46578405279799,62.95284043992805,-1.0224125935842636,-2.1053743345201568,-1.5742289412885384,0.31274332012322503,10.99743646303524,0.6727256774902273,0.6894890139127412,1.8522703170776325,-0.45176404484908517,4.15630467900435,0.7002531361142701,3.004287498040995,-2.934965798163745,89.52868883972567,21.172255184529675,1.1520171809633593,12,-0.9045429229736257,-1.9113616943359304,-1.6863613128662038,-0.3272705078124929,7.118183135986335,2,0.09758366283905517,1.289865296317694,48.41818237304688,-3.1817280183101753,48.1363639831543,-5.761859089637533,48.4000015258789,0.09758366283905517
3340,2012-12-06,49.35454559326172,49.5,48.91818237304688,49.05454635620117,63258.0,0.009107866768414796,-1.0317443401693376,1.3200006713888088,84.28261891608824,66.46836836499747,-1.3775869054062326,-2.4856723454194736,-2.0475535714563904,-0.11098164430583779,11.89445114782776,0.5909118652343821,0.7965727009355064,2.175454902648923,-0.34496460636859894,4.695874411666445,0.9152451481401584,3.4356646571576874,-3.0687446852663243,91.06146561020208,14.355061665065591,1.2602097545087625,12,-1.1454544067382812,-2.152273178100586,-2.138636589050293,-0.7727279663085938,6.5363616943359375,3,0.0683366932040026,-1.0000129113891363,48.90908813476562,1.289865296317694,48.41818237304688,-3.1817280183101753,48.1363639831543,0.0683366932040026
3341,2012-12-07,49.53636169433594,49.727272033691406,49.099998474121094,49.38181686401367,87557.0,0.00368387752108168,1.3389779879805128,0.5151507445036431,80.77600236228697,70.23379522837085,-1.473506501089048,-2.5693900267832106,-2.2586293724952995,-0.2687713299657375,12.564904051259063,0.6272735595703125,0.9041054564676898,2.211361885070801,-0.5027633296050382,4.92548709974664,0.8542992777328777,3.568424492408724,-2.8648568952999938,89.70581580473838,14.44357054295621,1.3570626073379202,12,-1.2136344909667969,-2.2204532623291016,-2.509089469909668,-1.0045433044433594,5.890911102294922,4,0.06588367476123658,-1.0317443401693376,49.35454559326172,-1.0000129113891363,48.90908813476562,1.289865296317694,48.41818237304688,0.06588367476123658
3342,2012-12-10,49.95454406738281,50.0,49.18181610107422,49.84545516967773,74317.0,0.00844192748000494,7.181807778138054,0.7058721891738914,81.74203483872884,73.11768162454058,-1.6473545870788584,-2.856962861869711,-2.7044530316269046,-0.6537196245868131,12.978203314771692,0.8181838989257812,1.0430553813642192,2.4536352157592773,-0.4662316766211916,5.373502108139746,0.9937017695690429,3.913568661949512,-2.8552318554951057,97.86318349077919,23.432923983134486,1.4599334461902354,12,-1.4181804656982422,-2.5022716522216797,-2.927271842956543,-1.440908432006836,5.1727294921875,0,0.09317560428624527,1.3389779879805128,49.53636169433594,-1.0317443401693376,49.35454559326172,-1.0000129113891363,48.90908813476562,0.09317560428624527
3343,2012-12-11,50.3636360168457,50.66363525390625,49.90908813476562,49.90908813476562,64241.0,0.008189284020109877,-2.3199895935613633,4.166765744658324,81.17443368064646,76.2189880191,-1.7566202479832569,-3.0576688741141282,-3.1396401166225587,-1.0326674773286513,13.4087356988081,0.7545471191406321,1.1351721619452988,2.630908966064453,-0.42889265771360385,5.69071058984251,1.1010081541754246,4.160809777953482,-2.800213758860032,86.13448193178932,13.786883112075586,1.5299008118890272,12,-1.3545455932617188,-2.5795459747314453,-3.5840911865234375,-2.190908432006836,3.981819152832024,1,0.10288804603664836,7.181807778138054,49.95454406738281,1.3389779879805128,49.53636169433594,-1.0317443401693376,49.35454559326172,0.10288804603664836
3344,2012-12-12,50.48181915283203,50.49090957641602,49.5,50.45454406738281,144205.0,0.0023465965790634424,42.59869083583764,0.0600048675277146,78.50098407112468,77.86988771889678,-1.5329259892773806,-2.9195743194243704,-3.228571803813715,-1.1185520125277009,13.321980638745002,0.9909095764160227,1.3468474843751395,2.4913646697998075,-0.5836330112916244,5.566362350891239,0.9538658292540916,4.0288635103455235,-2.360358555580653,89.58344260861959,18.51314587376298,1.5374988405457144,12,-1.2136383056640625,-2.6977291107177734,-3.7022743225097656,-2.309091567993164,4.109088897705078,2,0.0952637947948185,-2.3199895935613633,50.3636360168457,7.181807778138054,49.95454406738281,1.3389779879805128,49.53636169433594,0.0952637947948185
3345,2012-12-13,50.8272705078125,50.8272705078125,50.09090805053711,50.49090957641602,70394.0,0.006843084515924858,3.3784065778281827,12.332167832167572,79.39506962148828,79.38417982054857,-1.6659243914602087,-2.9762108747532565,-3.5342929374658496,-1.4340130664592792,13.310636138654822,0.7363624572753906,1.5205817095646808,2.556588935852048,-0.47763084218560437,5.5908087138897,1.0394790468332218,4.073698824870874,-2.2482184723632486,100.0,30.3379117308547,1.5171098890188262,12,-1.4772720336914062,-2.961362838745117,-3.8965892791748047,-2.654542922973633,4.027275085449219,3,0.10230729903428859,42.59869083583764,50.48181915283203,-2.3199895935613633,50.3636360168457,7.181807778138054,49.95454406738281,0.10230729903428859
3346,2012-12-14,51.58181762695313,51.58181762695313,50.90908813476562,50.90908813476562,60798.0,0.014845320466788658,1.0,2.0000226821662315,94.19475243401266,81.97989213760367,-2.147498863999651,-3.3886248289002765,-4.273812219316959,-2.1550390084759883,13.802430422167006,0.7545471191406321,1.7569418225076632,2.9836360931396584,0.007977345937298708,5.959294840342018,1.4958067195384785,4.471465466740838,-2.5531218970312324,100.0,26.843989171961937,1.4878293736011792,12,-1.8545455932617259,-3.338636398315437,-4.651136398315437,-3.409090042114265,3.0909080505371094,4,0.08353892629004389,3.3784065778281827,50.8272705078125,42.59869083583764,50.48181915283203,-2.3199895935613633,50.3636360168457,0.08353892629004389
3347,2012-12-17,52.29090881347656,52.69091033935547,50.90908813476562,50.90908813476562,149437.0,0.013746921282450364,-1.578948530792064,2.0540509889311958,95.24588156631192,83.97528461594288,-2.464456739483637,-3.827109332060772,-4.898367105617041,-2.856192684253301,15.289531717578948,1.7818222045898509,1.8673233740945179,3.3963636398315415,0.18632997519932104,6.606397304463762,1.7913468075154313,5.001380472147652,-2.7515887041484177,87.46434454940835,10.306028712353182,1.6050168323161087,12,-1.6954536437988281,-3.4931812286376953,-5.234091758728027,-4.118181228637695,2.0727272033691406,0,0.05997914464141019,1.0,51.58181762695313,3.3784065778281827,50.8272705078125,42.59869083583764,50.48181915283203,0.05997914464141019
3348,2012-12-18,52.390907287597656,52.9636344909668,52.15454483032226,52.727272033691406,117753.0,0.0019123491327679432,1.0000000000000175,-0.24342141587252383,95.33009172105028,85.62687435685982,-2.1698436248684416,-3.6510547658877286,-4.8880647074033945,-2.9335114162793374,17.085819340381107,0.8090896606445384,1.9815383109589106,3.2022712707519503,-0.16161954650581833,6.566162088009719,1.520325862123066,4.884216679380835,-2.221269132264048,83.46455999145347,-0.026747240589941157,1.6819454086288854,12,-1.4499988555908203,-3.456817626953125,-5.254544258117676,-4.218179702758789,1.6818199157714844,1,0.05222979355847923,-1.578948530792064,52.29090881347656,1.0,51.58181762695313,3.3784065778281827,50.8272705078125,0.05222979355847923
3349,2012-12-19,52.272727966308594,52.91818237304688,51.47272872924805,52.727272033691406,83550.0,-0.002255721983212111,2.456514996716006,1.3513427690074398,91.8446847169828,86.46710389029253,-1.7034959728798782,-3.292873179144763,-4.666303437020559,-2.7931093106620963,18.850760358733858,1.4454536437988352,2.106431312770951,2.8245464324951186,-0.6539749930152325,6.30306785800547,1.085285719739943,4.563807145250294,-1.5442905438483479,75.94944945210791,-7.10894660523455,1.7392607127551767,12,-1.2409114837646484,-3.3386383056640625,-5.138637542724609,-4.100000381469727,1.2636337280273438,2,0.03965217206006688,1.0000000000000175,52.390907287597656,-1.578948530792064,52.29090881347656,1.0,51.58181762695313,0.03965217206006688
3350,2012-12-20,52.0,52.38181686401367,51.60908889770508,52.04545211791992,57717.0,-0.005217404503632839,1.1519012891266127,0.09999496458424251,86.6666718471228,87.12162272194097,-1.135451841533083,-2.8392228570571305,-4.298939899617551,-2.49022888117009,19.935115365162467,0.7727279663085938,2.183059871915951,2.344545745849608,-1.226931644845628,5.916023136544844,0.55880705050199,4.130284441197226,-0.8245231638384425,53.09745686397943,-30.163861197616626,1.7857386953476189,12,-0.9272747039794922,-3.0613651275634766,-5.012500762939453,-3.827272415161133,2.418182373046882,3,0.0498251548180213,2.456514996716006,52.272727966308594,1.0000000000000175,52.390907287597656,-1.578948530792064,52.29090881347656,0.0498251548180213
3351,2012-12-21,51.54545211791992,52.14545440673828,51.08181762695313,52.0,99127.0,-0.00874130542461693,1.8536514223429705,10.00058749475451,83.42244269350618,87.30833470580512,-0.4089494444629409,-2.2192201874128514,-3.7612932220193755,-2.0239778927723364,20.864132548049387,1.0636367797851491,2.1923734920675315,1.7127252578735366,-1.8647317240921168,5.29018223983919,-0.07600323310929014,3.5014537488563633,1.418182373046875,30.973454613646688,-53.12880634918671,1.7887284909828276,12,-0.31363487243652344,-2.6068172454833984,-4.557952880859375,-3.3727245330810547,1.9818191528320312,4,0.06419758367375694,1.1519012891266127,52.0,2.456514996716006,52.272727966308594,1.0000000000000175,52.390907287597656,0.06419758367375694
3352,2012-12-27,51.599998474121094,52.390907287597656,51.29090881347656,51.29090881347656,39845.0,0.0010582186004768346,-6.11766593439143,-0.6799936218602348,82.64923795715522,87.47220184763943,-0.22969728558694413,-2.0389247820960605,-3.742995793401093,-2.0854005885122575,22.097610282607512,1.0999984741210938,2.1425584572505016,1.5518171310424833,-1.8978339562871227,5.001468218372089,-0.17300841262232325,3.27664267470729,1.3259996795654274,27.53619956740907,-55.9624054037255,1.7248255436648043,12,-0.3681812286376953,-2.527273178100586,-4.730680465698242,-3.4272708892822266,1.5,3,0.059548978570420186,1.8536514223429705,51.54545211791992,1.1519012891266127,52.0,2.456514996716006,52.272727966308594,0.059548978570420186
3353,2012-12-28,50.65454483032226,51.8272705078125,50.41818237304688,51.599998474121094,65098.0,-0.01832274557668845,1.012986340636664,-3.058832967195738,66.38226783424139,86.12567782131906,0.8508358622915537,-0.8718222659696906,-2.778436584360705,-1.1700998484008807,23.29555133352885,1.409088134765618,2.1373692646137386,0.43727264404296307,-2.762008226878052,3.6365535149639783,-1.1623677914175445,2.0369130795034707,2.2345697128295967,9.454498291015057,-70.25416499419444,1.599640435460506,12,0.8727264404296946,-1.0181827545165945,-3.785226821899407,-2.4818172454833913,2.6454544067382884,4,0.07322326553220049,-6.11766593439143,51.599998474121094,1.8536514223429705,51.54545211791992,1.1519012891266127,52.0,0.07322326553220049
3354,2013-01-02,51.66363525390625,51.727272033691406,50.79999923706055,50.79999923706055,92129.0,0.019921024400952447,-1.147369443941395,-0.9134620428090068,69.59876083524466,85.037199067292,0.030190556845283822,-1.618048530100232,-3.790884303393284,-2.200007447812709,24.5582306073937,1.0727272033691477,2.117704960158875,1.2268177032470717,-1.71385042892841,4.1674858354225535,-0.24351636284066558,2.697151769334809,1.1266420024414074,63.13363164184401,-14.51360291567915,1.4703340660877402,1,0.027273178100585938,-1.9363632202148438,-4.894317626953125,-3.495452880859375,1.9000015258789062,2,0.04663032203644124,1.012986340636664,50.65454483032226,-6.11766593439143,51.599998474121094,1.8536514223429705,51.54545211791992,0.04663032203644124
3355,2013-01-03,51.64545440673828,51.727272033691406,51.01818084716797,51.42727279663086,56694.0,-0.00035190801186590903,2.7142999870118194,0.252631439462537,68.41271638570102,82.17252839525737,0.19739407719993096,-1.4131318378292193,-3.808872212323081,-2.2100734618719144,24.981251245757463,0.7090911865234375,2.0850895511709737,1.0440914154052763,-1.7716240889303947,3.8598069197409473,-0.3637663367625592,2.4519491675731118,1.0499390542773455,62.2120207758856,-13.335281378383321,1.4078577521678346,1,0.04545402526855469,-1.7045459747314453,-5.012500762939453,-3.5181827545166016,3.200000762939446,3,0.036613237492416184,-1.147369443941395,51.66363525390625,1.012986340636664,50.65454483032226,-6.11766593439143,51.599998474121094,0.036613237492416184
3356,2013-01-04,52.12727355957031,52.12727355957031,51.65454483032226,51.65454483032226,57174.0,0.009329362252046947,1.00000000000003,2.166675408689603,68.75983167902018,79.22963396333606,-0.22229170509169904,-1.6879371363642477,-4.281270014600139,-2.7106570123425087,25.27382062386322,0.48181915283203125,2.104015611280552,1.3395469665527315,-1.3534063516448,4.032500284750263,-0.006929692546037813,2.686023625651501,0.47703145792656443,86.63606232765717,13.336896510646355,1.3464766590987667,1,-0.43636512756347656,-2.1863651275634766,-5.2329559326171875,-4.081819534301758,2.5181808471679688,4,0.04394837207164781,2.7142999870118194,51.64545440673828,-1.147369443941395,51.66363525390625,1.012986340636664,50.65454483032226,0.04394837207164781
3357,2013-01-07,52.60908889770508,52.60908889770508,51.75454330444336,52.12727355957031,77666.0,0.009243056565852337,2.547191322592138,1.019221613421222,69.14728621652493,76.32043335172213,-0.7311108941163127,-1.915705488428877,-4.744940331455268,-3.200061348357991,25.950991027229662,0.8545455932617188,2.105580324442073,1.5977260589599638,-0.9042463008668093,4.099698418786737,0.34673987904658077,2.848712238873347,-2.190906524658196,100.0,27.154362968052453,1.2509861799133866,1,-0.940906524658196,-2.668180465698242,-5.721589088439941,-4.659090042114258,1.9363632202148438,0,0.017452922912849056,1.00000000000003,52.12727355957031,2.7142999870118194,51.64545440673828,-1.147369443941395,51.66363525390625,0.017452922912849056
3358,2013-01-08,52.41818237304688,52.66363525390625,51.92727279663086,52.50909042358398,88964.0,-0.0036287745835971164,2.681833353996395,-0.188678199596186,66.30936009973144,73.48317506091641,-0.5989103458799221,-1.4859493797094174,-4.537146912265037,-3.0129956372236393,26.9299984830784,0.7363624572753906,1.9586303649111514,1.206819534301765,-1.0498159817645245,3.4634550503680543,0.07850177626862376,2.335137292334906,-1.9561818695068354,86.82935516159378,15.4358248277169,1.1283177580331445,1,-0.8772735595703196,-2.477273941040046,-5.719319343566902,-4.468183517456062,2.1272697448730398,1,0.01300724424631694,2.547191322592138,52.60908889770508,1.00000000000003,52.12727355957031,2.7142999870118194,51.64545440673828,0.01300724424631694
3359,2013-01-09,53.68181610107422,53.99090957641602,52.31818008422852,52.5,121710.0,0.024106782624288225,-1.164706811607101,-13.000125886452453,70.82230493367378,71.72268984831098,-1.8345695530267605,-2.5019661464916823,-5.620567529412014,-4.2712742161901645,27.89637696124837,1.6727294921875,1.7393006188882225,2.2318168640136733,-0.009077797336217941,4.4727115253635645,1.1113695333387312,3.3522641946886154,-3.1317502075195236,89.60236525113449,20.92569517502625,1.1204473306749454,1,-1.4772701263427663,-3.1499977111816406,-6.980680465698242,-5.731817245483398,0.7090911865234375,2,-0.007112592154013053,2.681833353996395,52.41818237304688,2.547191322592138,52.60908889770508,1.00000000000003,52.12727355957031,-0.007112592154013053
3360,2013-01-10,52.727272033691406,54.04545211791992,52.59090805053711,53.68181610107422,107390.0,-0.017781515915660573,-1.370369449400414,-0.8076925559866497,58.11856785039124,68.91114819907598,-0.8560340526445671,-1.3510599209016476,-4.513115571816144,-3.319629196981488,28.632990954979753,1.4545440673828125,1.4739203453911855,1.1086364746093764,-0.9700461971614089,3.187319146380162,0.06929513872398729,2.1479778104947655,-1.9707555191650314,44.86695109148305,-19.027647485661888,1.0393413358853918,1,-0.4954547882080078,-2.027273178100586,-6.273863792419434,-5.1227264404296875,1.9727287292480469,3,0.015862090220774894,-1.164706811607101,53.68181610107422,2.681833353996395,52.41818237304688,2.547191322592138,52.60908889770508,0.015862090220774894
3361,2013-01-11,52.79999923706055,52.93636322021485,52.55454635620117,52.73636245727539,87781.0,0.0013793090475584524,1.2702549446560887,-0.0666671995140432,53.96600861226103,65.72412271630996,-0.8181235779458476,-1.2297995905907868,-4.464691879434611,-3.4189578463236643,29.232362157283443,0.381816864013679,1.2835978829402492,1.0181818008422852,-0.8764958986455795,2.91285950033015,0.07084295109834926,1.965520650586221,-1.7803678742626872,45.63498671213625,-14.647070935910868,0.9473388497439336,1,-0.5681819915771484,-1.8409099578857422,-6.177273750305176,-5.195453643798828,1.7363624572753906,4,0.038739696253280664,-1.370369449400414,52.727272033691406,-1.164706811607101,53.68181610107422,2.681833353996395,52.41818237304688,0.038739696253280664
3362,2013-01-14,54.60908889770508,55.35454559326172,52.8636360168457,52.8636360168457,165401.0,0.03426306224971909,-1.8541699449252558,27.4283659033689,63.64654897670185,65.42015395436113,-2.408796598749035,-2.81671772246888,-6.099217648133262,-5.235689932865171,30.10414707518579,2.554546356201172,1.1739708870133896,2.5945442199707003,0.5108802606984568,4.678208179242944,1.5527122403345786,3.636376199606822,-3.347391874497454,78.24927457512419,20.03630467956738,1.0418319796361222,1,-1.5318164825439453,-2.995452880859375,-7.3624982833862305,-7.004543304443359,2.1000022888183594,0,0.0006659241120341441,1.2702549446560887,52.79999923706055,-1.370369449400414,52.727272033691406,-1.164706811607101,53.68181610107422,0.0006659241120341441
3363,2013-01-15,55.54545211791992,56.04545211791992,54.95454406738281,55.02727127075195,168273.0,0.017146655238450492,-2.2876735951439344,0.29687472681178423,68.29268292682927,65.27503418675941,-2.88143900701629,-3.525733813851957,-6.8796544378264315,-6.194940392960071,30.67535191504815,1.4363632202148438,1.1391753975406402,3.2718166351318345,0.7999917971309429,5.743641473132726,2.0359042161313923,4.507729054132277,-3.8744702377068876,86.58536335742545,29.35122598833331,1.2359124190004447,1,-2.0136356353759766,-3.586362838745117,-8.253406524658203,-8.013633728027344,0.8181838989257812,1,-0.01800327410922964,-1.8541699449252558,54.60908889770508,1.2702549446560887,52.79999923706055,-1.370369449400414,52.727272033691406,-0.01800327410922964
3364,2013-01-16,55.29090881347656,55.83636474609375,55.18181610107422,55.563636779785156,76859.0,-0.0045826128825628976,-1.6666563058512704,-0.5263181142242966,68.43179382521703,65.27715390226119,-2.300141884784857,-3.0487432954824527,-6.450464118686163,-5.954545626422842,31.76401605258868,0.6545486450195312,1.1196000769880925,2.7768188476562514,0.11089050870810979,5.442747186604393,1.4438546781821842,4.109783017130319,-3.0949905047387034,78.38545764489902,19.77593421451867,1.3329641694740701,1,-1.4409103393554688,-3.0181827545166016,-7.835227012634277,-8.027273178100586,-0.5181808471679688,2,-0.013482446057659025,-2.2876735951439344,55.54545211791992,-1.8541699449252558,54.60908889770508,1.2702549446560887,52.79999923706055,-0.013482446057659025
3365,2013-01-17,56.02727127075195,56.26363754272461,55.30908966064453,55.30908966064453,136582.0,0.013317966245762092,-1.6582353784784376,-2.633325873499874,74.33370724707801,65.89647340982317,-2.6256984718838154,-3.5579796853730556,-7.0307946383951645,-6.695257205463051,32.739212425664,0.9727287292480469,1.2981349215008322,3.253181266784665,0.28300818426426844,6.223354349305062,1.7680947255244632,4.738267808044867,-3.369408904912248,93.62738039896495,30.219935512545064,1.4850865412601997,1,-2.0181808471679688,-3.436361312866211,-8.526135444641113,-8.804544448852539,-0.9818191528320312,3,-0.02920656219801543,-1.6666563058512704,55.29090881347656,-2.2876735951439344,55.54545211791992,-1.8541699449252558,54.60908889770508,-0.02920656219801543
3366,2013-01-18,55.890907287597656,56.35454559326172,55.8636360168457,56.14545440673828,122899.0,-0.002433885857037632,-2.1764865598696717,-0.35443280022521206,73.09201363797612,66.3347764566511,-2.122525588355714,-3.248805135539733,-6.796259876679329,-6.56262790476336,33.29956071450795,0.4909095764160156,1.387921296860121,2.901362800598143,-0.31925441840896696,6.121980019605253,1.291054191094588,4.511671410101698,-2.7282363969940633,86.7186962161288,17.998254557212178,1.610308609503555,1,-1.7499980926513672,-3.16363525390625,-8.185225486755371,-8.668180465698242,-0.3727264404296875,4,-0.021307697127372793,-1.6582353784784376,56.02727127075195,-1.6666563058512704,55.29090881347656,-2.2876735951439344,55.54545211791992,-0.021307697127372793
3367,2013-01-21,55.42727279663086,56.0,55.29090881347656,55.890907287597656,68081.0,-0.008295347373430073,1.0799955240999244,1.8214093034408345,77.08983798174822,67.53260733243073,-1.3601231658266713,-2.675319578171731,-6.212906868444975,-6.106187825068446,33.01660390099777,0.7090911865234375,1.501524066323924,2.2809101104736342,-1.0980143865723306,5.659834607519599,0.5914478619506482,3.97037235899662,-1.753901953601968,33.766301001084464,-40.69728168150487,1.689462248522983,1,-1.0909099578857422,-2.6590919494628906,-7.607954978942871,-8.204545974731445,-1.8454551696777273,0,-0.016073515028671492,-2.1764865598696717,55.890907287597656,-1.6582353784784376,56.02727127075195,-1.6666563058512704,55.29090881347656,-0.016073515028671492
3368,2013-01-22,55.12727355957031,55.52727127075195,54.88181686401367,55.42727279663086,116013.0,-0.005412484178344501,1.5818373248086914,0.6470597915072528,71.38052767262486,67.59463208120306,-0.7101014525848441,-2.276526251356543,-5.796258312464495,-5.8124425218017635,32.401808496258575,0.6454544067382812,1.588052982246154,1.844092559814456,-1.6263929546792752,5.314578074308187,0.10884980256759036,3.5793353170613216,-1.0249147565041667,16.6667961778655,-56.783221012031326,1.7352427572468674,1,-0.6727275848388672,-2.200000762939453,-7.132955551147461,-7.904546737670898,-2.890911102294922,1,0.02869392090003897,1.0799955240999244,55.42727279663086,-2.1764865598696717,55.890907287597656,-1.6582353784784376,56.02727127075195,0.02869392090003897
3369,2013-01-23,54.34545516967773,54.55454635620117,53.01818084716797,54.52727127075195,195470.0,-0.01418206160781299,11.999870888609147,0.606055211525525,65.23080035032673,68.38488013675145,0.1964083575487976,-1.4034163536650084,-4.867836332958397,-5.032923625728536,31.876933716805773,2.1090927124023438,1.6306256947793756,0.9586378097534123,-2.5085886650586176,4.425864284565442,-0.7749754276525991,2.6922510471594236,2.0090904235839915,39.78205093024511,-33.63998629116454,1.7336132374060131,1,0.10909080505371804,-1.418182373046868,-5.948864936828606,-6.977273941040032,-2.5272750854492045,2,0.03713614764779871,1.5818373248086914,55.12727355957031,1.0799955240999244,55.42727279663086,-2.1764865598696717,55.890907287597656,0.03713614764779871
3370,2013-01-24,54.59090805053711,54.79090881347656,53.99090957641602,54.35454559326172,187511.0,0.004516530040884259,1.5142819463010584,-1.3000083924299772,64.27820690197973,69.5306799467202,0.27168328248244933,-1.522892033568482,-4.971068256299461,-5.261998505854635,31.376949142643245,0.7999992370605398,1.7277420184049035,1.074545288085936,-2.3680306769481447,4.517121253120017,-0.6467426944311043,2.7958332706029765,1.6969102478027338,47.13894681960375,-23.594925076374402,1.7212879825170402,1,0.018182754516601562,-1.3681812286376953,-6.064772605895996,-7.222726821899414,-1.6545448303222585,3,0.0033305896945909907,11.999870888609147,54.34545516967773,1.5818373248086914,55.12727355957031,1.0799955240999244,55.42727279663086,0.0033305896945909907
3371,2013-01-25,54.85454559326172,54.92727279663086,54.51818084716797,54.54545211791992,134325.0,0.004829330599896764,-1.2500078678206137,1.3077096883523507,63.35138671078471,69.49788413939608,0.368928432955137,-1.608371572768597,-5.077110766794618,-5.509881227842868,31.49412287741018,0.4090919494628906,1.691233448603981,1.1727281570434585,-2.1881161477458946,4.5335724618328115,-0.5076939953512181,2.853150309438135,1.3678799560546864,61.585383015252035,-5.2215303582517265,1.680422152394677,1,-0.168182373046875,-1.4681816101074219,-6.2465925216674805,-7.404546737670898,-2.9545440673828196,4,0.003480231630642816,1.5142819463010584,54.59090805053711,11.999870888609147,54.34545516967773,1.5818373248086914,55.12727355957031,0.003480231630642816
3372,2013-01-28,54.67272567749024,55.16363525390625,54.67272567749024,54.79999923706055,80887.0,-0.003314582479994388,-6.7142428965359375,-0.4117639799079089,63.419916467113865,68.95646564387214,0.6266203460648399,-1.2485619373973194,-4.73069794080827,-5.321042245439379,31.509934031740272,0.4909095764160085,1.8401099114856123,0.8372718811035256,-2.4015843147673763,4.0761280769744275,-0.7821562168319289,2.45669997903898,1.485614977783193,65.94201686677043,1.598912303973762,1.6194280979354514,1,0.01363754272460227,-1.2863616943359446,-5.687499046325691,-6.845453262329109,-2.045452117919929,0,0.015463929394429643,-1.2500078678206137,54.85454559326172,1.5142819463010584,54.59090805053711,11.999870888609147,54.34545516967773,0.015463929394429643
3373,2013-01-29,54.3636360168457,54.85454559326172,54.33636474609375,54.60908889770508,93614.0,-0.005653452554530203,-2.4545916940057477,1.9285457379212203,54.57877146951576,67.4172409376831,0.8386307285053505,-0.6823324478923922,-4.234353843831343,-5.000417864802458,32.36170928104788,0.5181808471679688,2.0362047925415965,0.3427276611328125,-2.5337221484834416,3.2191774707490666,-1.095497243675318,1.780952565940943,1.7319014422656238,62.71189755662159,1.4993156871270443,1.438224904808128,1,0.3227272033691406,-0.9772720336914062,-4.667044639587402,-5.981817245483398,-2.4545478820800852,1,-0.01438127482220486,-6.7142428965359375,54.67272567749024,-1.2500078678206137,54.85454559326172,1.5142819463010584,54.59090805053711,-0.01438127482220486
3374,2013-01-30,54.07272720336914,54.6363639831543,54.07272720336914,54.37272644042969,93648.0,-0.005351165499423494,-2.7575880879417114,1.2222274027104314,59.91958650272721,65.81567196608857,1.0488680356811884,-0.21258596815486897,-3.742814981387177,-4.700855243354283,33.166270616368024,0.5636367797851562,1.9946650506375505,-0.06863574981689169,-2.7226134665686175,2.585341966934834,-1.3956246081927546,1.2583531085589712,1.961263123503322,6.97670636224299,-53.977648864118066,1.3269888583758624,1,0.6136360168457031,-0.6863632202148438,-4.135228157043457,-5.554546356201172,-1.33636474609375,2,-0.0339610158590139,-2.4545916940057477,54.3636360168457,-6.7142428965359375,54.67272567749024,-1.2500078678206137,54.85454559326172,-0.0339610158590139
3375,2013-01-31,53.53636169433594,54.21818161010742,53.42727279663086,54.07272720336914,109269.0,-0.009919335250391903,-1.096390780539841,1.7878895769489973,55.08155154049988,63.81450951081344,1.335144824149161,0.4982505934440269,-3.0045452708633817,-4.172076222592381,33.79600169808421,0.7909088134765625,1.7973065899326954,-0.6995466232299776,-3.1019480405527986,1.7028547940928433,-1.9007473318913881,0.5016540854314329,2.437312442942435,6.282610940359465,-54.27105961395712,1.201200708661409,1,0.9727287292480469,-0.14999771118164062,-3.553408622741699,-5.018180847167969,-0.6727256774902344,3,-0.03209373135808735,-2.7575880879417114,54.07272720336914,-2.4545916940057477,54.3636360168457,-6.7142428965359375,54.67272567749024,-0.03209373135808735
3376,2013-02-01,54.41818237304688,54.71818161010742,53.3636360168457,53.38181686401367,90363.0,0.016471434569006904,-1.5254241507206383,-1.9322001351303428,48.48922852693976,60.636664015834725,0.24859084662681852,-0.21411897244573908,-3.6638975350403555,-5.062384043381215,34.27886851795659,1.3545455932617188,1.6267444046198136,0.06772861480713743,-2.1202408758093654,2.2556981054236402,-1.0262561305011104,1.1617133601153853,1.4963818984292843,58.58593350979887,0.259458083514545,1.0939847453082507,2,-0.14545631408692117,-1.0318183898925852,-4.4125022888183665,-5.900001525878913,-1.718181610107429,4,-0.027230221374794916,-1.096390780539841,53.53636169433594,-2.7575880879417114,54.07272720336914,-2.4545916940057477,54.3636360168457,-0.027230221374794916
3377,2013-02-04,53.52727127075195,54.47272872924805,53.52727127075195,54.43636322021485,63928.0,-0.016371570373070687,-1.0800040283157024,-0.8771924012706274,33.91305299697518,56.47361127409587,0.940552789712612,0.789589695838643,-2.5992186978532885,-4.1932104252655265,34.42341376511543,0.9454574584960938,1.2884100256701103,-0.8690916061401381,-2.938537233562286,1.2003540212820099,-1.9038144198512086,0.1656312075709323,2.329365332238048,10.975531748854369,-41.968027122913455,1.0347228137110736,2,0.5636367797851562,-0.14090728759765625,-3.442045211791992,-5.009090423583984,-0.8818168640136719,0,-0.0304007603272356,-1.5254241507206383,54.41818237304688,-1.096390780539841,53.53636169433594,-2.7575880879417114,54.07272720336914,-0.0304007603272356
3378,2013-02-05,53.099998474121094,53.75454330444336,53.099998474121094,53.25454330444336,83332.0,-0.00798233846948082,-7.470614370695826,0.16999911880593876,33.00422930828978,52.89288115831399,1.1734116798063994,1.339224193952873,-2.004249546979892,-3.7866063320071603,34.386123171310835,0.6545448303222656,0.9362266020050356,-1.3304552078247056,-3.281783695764382,0.6208732801149708,-2.306119451794544,-0.3547909638548674,2.699869013752469,0.0,-47.671227703282845,0.9756642439698369,2,1.0318183898925781,0.2863655090332031,-2.9477272033691406,-4.581817626953125,0.009090423583984375,1,-0.008902541019491172,-1.0800040283157024,53.52727127075195,-1.5254241507206383,54.41818237304688,-1.096390780539841,53.53636169433594,-0.008902541019491172
3379,2013-02-06,53.29999923706055,53.92727279663086,53.04545211791992,53.10908889770508,63289.0,0.0037664928189578006,-4.54283659033689,-1.235307185347913,26.923101752447124,48.742313919477034,0.9046512313552242,1.1690919668990603,-2.0492359281821706,-3.996452014328341,33.50983149043891,0.8818206787109375,0.5684126887101968,-1.1113636016845732,-3.1006334196327856,0.8779062162636393,-2.1059985106586794,-0.11672869271046693,2.4442345179989076,15.217470626870028,-25.540116598113347,0.994634908974108,2,0.8045444488525391,0.27727317810058594,-2.7181825637817383,-4.781818389892578,-0.027271270751953125,2,-0.026095893474756382,-7.470614370695826,53.099998474121094,-1.0800040283157024,53.52727127075195,-1.5254241507206383,54.41818237304688,-0.026095893474756382
3380,2013-02-07,53.563636779785156,53.599998474121094,52.98181915283203,53.29999923706055,67034.0,0.004946295431488501,2.6756903884320953,1.3809495264356793,30.722928112902153,45.116929630823414,0.5363767718419652,1.0238170971780463,-2.1765106803498355,-4.252679383973984,32.53022216503087,0.6181793212890625,0.28877710544820445,-0.8895442962646456,-2.7614516136282248,0.9823630210989336,-1.8254979549464352,0.046409362417143996,2.1260759171164665,33.507844201266764,-1.3766533275744735,0.9359536586817886,2,0.5090904235839844,0.1227264404296875,-2.854546546936035,-5.0454559326171875,-1.4090919494628977,3,-0.01544470040208279,-4.54283659033689,53.29999923706055,-7.470614370695826,53.099998474121094,-1.0800040283157024,53.52727127075195,-0.01544470040208279
3381,2013-02-08,54.84545516967773,55.03636169433594,53.29999923706055,53.30908966064453,212298.0,0.02393075726285132,-1.233915316000638,5.827567246892653,45.7559770268465,43.15426969301593,-0.8346377793747237,-0.10214054882828805,-3.308949080348839,-5.538719250490956,31.94777675882195,1.7363624572753906,0.13346824592304074,0.2900012969970618,-1.4179275839301866,1.9979301779243102,-0.5639631434665588,1.1439657374606824,0.7359417854611152,90.70807633321292,53.381962926538904,0.853964440463624,2,-0.8363647460937429,-0.8409099578857351,-4.029546737670891,-6.3272743225097585,-2.1090927124023366,4,-0.03613461036471999,2.6756903884320953,53.563636779785156,-4.54283659033689,53.29999923706055,-7.470614370695826,53.099998474121094,-0.03613461036471999
3382,2013-02-11,54.64545440673828,54.8272705078125,54.4000015258789,54.8272705078125,84124.0,-0.0036466241791720533,3.7000125886451203,-0.11834169668950195,46.433375916180694,42.249225742645365,-0.7139966373040423,0.10616758317148367,-2.935952836337705,-5.327307717615881,30.09810165951311,0.4454536437988281,-0.03771035555913471,0.08818225860595419,-1.620064445114103,1.7964289623260115,-0.7659410932540709,0.9423056104659793,0.8319594363082885,80.9735121224837,39.33905627940743,0.8541233518600283,2,-0.6363639831542969,-0.5909099578857422,-3.8295459747314453,-6.1272735595703125,-2.6454544067382812,0,-0.035601381028298906,-1.233915316000638,54.84545516967773,2.6756903884320953,53.563636779785156,-4.54283659033689,53.29999923706055,-0.035601381028298906
3383,2013-02-12,54.54545211791992,54.6363639831543,54.3636360168457,54.6363639831543,131877.0,-0.0018300202625093354,4.99983215844243,0.5000209810750703,51.64667837570957,41.33001372853229,-0.654297924546654,0.1342965822360469,-2.659964196999553,-5.209392846468589,27.86661285966551,0.2818183898925781,-0.22782751780039234,0.03817996978759908,-1.6056056074753684,1.6819655470505666,-0.7837128188438811,0.8600727584190793,0.8321379375180697,76.10613718143435,32.82305436102865,0.8218927886314837,2,-0.5363616943359375,-0.4045429229736328,-3.7409067153930664,-6.027271270751953,-1.6909065246582031,1,-0.03483329292191217,3.7000125886451203,54.64545440673828,-1.233915316000638,54.84545516967773,2.6756903884320953,53.563636779785156,-0.03483329292191217
3384,2013-02-13,54.54545211791992,54.55454635620117,54.33636474609375,54.54545211791992,131175.0,0.0,22.991191275167786,-0.0,49.60997336978295,40.72206059845263,-0.6483734559167402,0.07967007431315665,-2.4803493891660224,-5.20421726700728,25.503031957753407,0.21818161010742188,-0.41620446332818517,0.07545280456542969,-1.5267978077170383,1.6777034168478977,-0.7256725015758079,0.8765781107066672,0.7363071014138285,76.10613718143435,31.93476063476581,0.801125306141235,2,-0.5363616943359375,-0.2090892791748047,-3.8045434951782227,-6.027271270751953,-2.0181808471679688,2,-0.02633332687589829,4.99983215844243,54.54545211791992,3.7000125886451203,54.64545440673828,-1.233915316000638,54.84545516967773,-0.02633332687589829
3385,2013-02-14,54.390907287597656,54.57272720336914,54.21818161010742,54.52727127075195,63631.0,-0.0028333220153379246,2.1199583745950754,-100.0,45.94593693086679,40.43947264333341,-0.40215456868155286,0.11102946898298427,-2.1791578584989395,-5.042585047787114,22.796326497894796,0.35454559326171875,-0.4957230830932815,0.0027261734008803273,-1.4219812655700892,1.4274336123718498,-0.7096275460846044,0.7150798928863651,0.7988543290760219,62.82720787737518,19.99693935988519,0.7123537194854846,2,-0.3818168640136719,0.06363868713378906,-3.0227251052856445,-5.359088897705078,-2.0636367797851562,3,-0.02055820314554735,22.991191275167786,54.54545211791992,4.99983215844243,54.54545211791992,3.7000125886451203,54.64545440673828,-0.02055820314554735
3386,2013-02-15,54.70000076293945,54.87272644042969,54.099998474121094,54.45454406738281,89815.0,0.005682815212245451,1.6153915676261918,-1.800011189750189,50.2333011823638,42.25283355282103,-0.7454613249542916,-0.3076306958158028,-2.336454807791675,-5.338221982034739,19.998203724597925,0.7727279663085938,-0.5909170384164852,0.3713649749755845,-0.8776043883691642,1.6203343383203332,-0.2531197066967863,0.9958496566479553,0.4014431551805586,77.64728532922604,36.18147651883166,0.6244846816723733,2,-0.6909103393554688,-0.2454547882080078,-3.2340927124023438,-5.640911102294922,-3.454547882080071,4,-0.04653484272603159,2.1199583745950754,54.390907287597656,22.991191275167786,54.54545211791992,4.99983215844243,54.54545211791992,-0.04653484272603159
3387,2013-02-18,54.53636169433594,54.65454483032226,54.21818161010742,54.6363639831543,42883.0,-0.002991573424517835,5.399977620500185,-0.40741316341596084,51.51513326306279,44.30960065890692,-0.47341433070189964,-0.22573206837632398,-2.0112918715773134,-5.147716062916125,17.813750143495078,0.48181915283203125,-0.6117184197761389,0.25227146148681356,-0.8907717417286563,1.3953146647022834,-0.31925014012092134,0.8237930630945485,0.480297233172557,56.47048369420337,16.96131725022417,0.5715216016077332,2,-0.5272712707519531,0.07272911071777344,-2.940908432006836,-5.477272033691406,-3.4363632202148438,0,-0.033005488102582636,1.6153915676261918,54.70000076293945,2.1199583745950754,54.390907287597656,22.991191275167786,54.54545211791992,-0.033005488102582636
3388,2013-02-19,56.70909118652344,57.3636360168457,54.6363639831543,54.66363525390625,210801.0,0.039840015444469135,-1.5974038241459614,-20.45409116917795,67.38605094858802,48.805483902922575,-2.3248371394147256,-2.396762867368601,-4.0030051563970375,-7.284010221085133,16.654778807447414,2.8272743225097656,-0.5845333044569401,2.34591007232666,0.806896989136483,3.8849231555168373,1.5764035307315751,3.115416613921745,-3.7272720336914062,79.94431606593707,34.81966997567761,0.769506541595087,2,-1.5363636016845703,-1.5363636016845703,-4.3636369705200195,-6.693181991577148,-6.790908813476555,1,-0.0830394402025354,5.399977620500185,54.53636169433594,1.6153915676261918,54.70000076293945,2.1199583745950754,54.390907287597656,-0.0830394402025354
3389,2013-02-20,56.3636360168457,57.23636245727539,56.15454483032226,56.79999923706055,64974.0,-0.0060917070340889,-1.5319131839974032,-0.21333298520712266,69.1266573659591,53.07256493104002,-1.6752767947627873,-1.9946237005637215,-3.4926416177527386,-6.885323773718397,17.40957105104855,1.081817626953132,-0.37420208086841455,1.8995458602905302,0.11962753304393914,3.6794641875371212,1.0095866966672347,2.7895050239138257,-3.294180526733399,69.35934254619582,18.523291471958558,0.8899591636232956,2,-1.0318183898925781,-1.190908432006836,-3.618183135986328,-6.0022735595703125,-7.327274322509766,2,-0.06225805628535397,-1.5974038241459614,56.70909118652344,5.399977620500185,54.53636169433594,1.6153915676261918,54.70000076293945,-0.06225805628535397
3390,2013-02-21,54.772727966308594,56.05454635620117,54.6363639831543,56.04545211791992,47209.0,-0.028225788167066224,1.197177937678226,2.9166622956552146,52.18854933431286,53.78729518742517,0.11753770433414701,-0.41043917131445085,-1.7662722578605354,-5.254830425240378,17.44659583448351,1.7272720336914062,-0.14059904610332552,0.29954681396484517,-1.484950198506219,2.0840438264359094,-0.5927016922706869,1.1917953202003773,-1.6173888656616242,20.61287392918883,-28.034876378564185,0.8922485062355335,2,0.9590892791748047,0.39999961853027344,-1.7113656997680664,-4.2977294921875,-4.772727966308594,3,-0.040995889358256044,-1.5319131839974032,56.3636360168457,-1.5974038241459614,56.70909118652344,5.399977620500185,54.53636169433594,-0.040995889358256044
3391,2013-02-22,55.04545211791992,55.65454483032226,54.87272644042969,54.95454406738281,41173.0,0.004979196065952429,-5.142910665847352,-0.0714279291565384,60.14578986761952,55.31089673758504,-0.13838623291793795,-0.7042342191703028,-1.9034344760152209,-5.487433065873724,17.396205524146215,0.8818168640136648,0.13818932740574041,0.5627256393432631,-1.2323713964094125,2.357822675095939,-0.3348228785330747,1.460274157219601,-1.805947078948975,26.300508633674607,-25.992533563357913,0.8975485178763392,2,0.6863651275634766,0.1272754669189453,-1.7454519271850586,-4.461360931396484,-5.545452117919922,4,-0.04938067552400982,1.197177937678226,54.772727966308594,-1.5319131839974032,56.3636360168457,-1.5974038241459614,56.70909118652344,-0.04938067552400982
3392,2013-02-25,55.51818084716797,55.55454635620117,54.92727279663086,55.063636779785156,71473.0,0.008587970687121471,1.3793028606155315,5.00004196215014,66.06278430514001,56.912686285299536,-0.5300391731643117,-1.1703820566213068,-2.2457944596140322,-5.918190462358844,17.185907142679323,0.6272735595703125,0.40514803567060653,0.9931816101074205,-0.8596455229402338,2.8460087431550747,0.06676804358359334,1.9195951766312476,-2.1961931886395263,32.33329323661632,-25.476703282666932,0.9264135665238286,2,0.2136363983154297,-0.34545326232910156,-2.084090232849121,-4.888635635375977,-6.481819152832031,0,-0.07696087842054256,-5.142910665847352,55.04545211791992,1.197177937678226,54.772727966308594,-1.5319131839974032,56.3636360168457,-0.07696087842054256
3393,2013-02-26,53.58181762695313,54.38181686401367,51.79090881347656,54.38181686401367,176266.0,-0.03487800195660795,5.477276303554825,-1.7600036926382066,51.521098793489934,57.125033554600314,1.4027742551666265,0.7424731105607876,-0.21206355641492536,-3.95199606000066,16.93916207959839,3.7272720336914062,0.4312275462545472,-0.904090690612783,-2.803652484380052,0.9954711031544861,-1.853871587496414,0.045690206270847966,3.781818389892571,32.88814726236849,-29.057462434522236,0.9497808968836343,2,0.9954547882080007,0.9954547882080007,-0.029545783996589137,-2.95227241516114,-5.945453643798835,1,-0.0463183083879487,1.3793028606155315,55.51818084716797,-5.142910665847352,55.04545211791992,1.197177937678226,54.772727966308594,-0.0463183083879487
3394,2013-02-27,52.23636245727539,53.54545211791992,52.04545211791992,53.54545211791992,100282.0,-0.025110293552284002,1.2916688521723927,1.636363636363651,43.58523466621139,56.86273330297193,2.6666680333474915,2.0483167623131067,1.2133225217094292,-2.5572316563465307,16.94624615677629,1.5363655090332102,0.43055874339111,-2.1577276229858384,-4.303014621820502,-0.012440624151174973,-3.23037112240317,-1.0850841235685067,5.015819015502927,10.447737157182646,-52.81913857971483,1.0726434994173328,2,2.340909957885742,2.340909957885742,1.4545469284057617,-1.6068172454833984,-4.200000762939453,2,-0.04437866603220253,5.477276303554825,53.58181762695313,1.3793028606155315,55.51818084716797,-5.142910665847352,55.04545211791992,-0.04437866603220253
3395,2013-02-28,51.81818008422852,52.62727355957031,51.64545440673828,52.62727355957031,77704.0,-0.008005579894444281,1.4269609946298663,0.6180581053122305,34.03643540966304,55.063081550449624,2.996661585459819,2.4571570258489004,1.6970878561467018,-2.088768016703831,17.672200885603083,0.9818191528320312,0.37902825561973685,-2.4900009155273395,-4.90105983909627,-0.07894199195840912,-3.6955303773118047,-1.2844714537428743,5.3247759353637605,4.308350753930642,-53.19527049966477,1.2055294617844656,2,2.6863651275634695,2.6863651275634695,1.8727293014526296,-1.1886348724365305,-3.8727264404296946,3,-0.05368421633818177,1.2916688521723927,52.23636245727539,5.477276303554825,53.58181762695313,1.3793028606155315,55.51818084716797,-0.05368421633818177
3396,2013-03-01,52.93636322021485,53.00909042358398,51.68181610107422,51.70909118652344,67713.0,0.021578973521817257,-1.0709179756087288,-1.516848264253979,41.78322268275688,53.981758152637866,1.7902628055702223,1.2883205363432921,0.634508215386731,-3.1666404870082374,17.929900400755937,1.3272743225097585,0.3639610672128839,-1.2977268218994098,-3.7844375514599733,1.1889839076611537,-2.541082186679695,-0.0543714571191245,3.9866927348632757,33.02323992798227,-20.622976052426125,1.2433553647802829,3,1.5681819915771413,1.5681819915771413,0.9795455932617116,-2.3068180084228587,-4.299999237060554,4,-0.05546968173842248,1.4269609946298663,51.81818008422852,1.2916688521723927,52.23636245727539,5.477276303554825,53.58181762695313,-0.05546968173842248
3397,2013-03-04,51.9000015258789,52.65454483032226,51.5,52.54545211791992,79987.0,-0.019577500819704885,1.673683838566793,-0.5259230018463172,38.33201929764874,50.753532413644606,2.696941314930399,2.31522320480385,1.692717589411025,-2.0653928799639587,18.246311801989112,1.4363632202148509,0.35686572498816815,-2.252725028991705,-4.935563070060304,0.43011301207689456,-3.594144049526008,-0.9113060084574016,4.811950367265631,13.880185478607896,-35.39966779788884,1.3414190205343004,3,2.468179702758796,2.5318164825439524,2.136362075805671,-1.270456314086907,-3.672729492187493,0,-0.04624280260728286,-1.0709179756087288,52.93636322021485,1.4269609946298663,51.81818008422852,1.2916688521723927,52.23636245727539,-0.04624280260728286
3398,2013-03-05,52.62727355957031,52.8636360168457,51.890907287597656,51.9000015258789,83413.0,0.014012948214052967,-1.6097391233151501,-1.1267663902695597,42.04975254639578,47.744987433693126,1.4860469881995897,1.634522782950242,0.992970908889049,-2.711569050516303,18.94202137599934,0.9727287292480469,0.30722332596991464,-1.501816749572754,-4.231624599799311,1.227991100653803,-2.8667206746860288,-0.13691282445947905,3.771961219985549,55.11121720691604,8.843645237272263,1.3649039251132782,3,1.1499996185302734,1.804544448852539,1.4090900421142578,-1.9977283477783203,-4.745456695556641,1,-0.0682329070528368,1.673683838566793,51.9000015258789,-1.0709179756087288,52.93636322021485,1.4269609946298663,51.81818008422852,-0.0682329070528368
3399,2013-03-06,51.90908813476562,53.00909042358398,51.84545516967773,52.6363639831543,58592.0,-0.01364663939870947,-1.7234133733309667,-1.0000052452137425,40.17278891753463,46.409902942939986,1.6828769316320447,2.3643850451407147,1.734713678269955,-1.9194147090698834,19.48029420272326,1.16363525390625,0.23467059223191455,-2.1504566192627053,-5.035648494108514,0.7347352555831037,-3.593052556685606,-0.7078606818398043,4.1961925580168895,27.10825861541577,-16.359708487000454,1.4425959374229032,3,1.668184280395515,2.5227298736572337,2.1272754669189524,-1.2795429229736257,-4.272724151611321,2,-0.08231167807299056,-1.6097391233151501,52.62727355957031,1.673683838566793,51.9000015258789,-1.0709179756087288,52.93636322021485,-0.08231167807299056
3400,2013-03-07,52.73636245727539,53.099998474121094,51.9000015258789,51.90908813476562,83234.0,0.015936984297663104,-1.838725979000912,-1.1374973118420557,42.5311172012569,44.452717091121926,0.5994001787445953,1.5515019464752697,0.9498875843151566,-2.6710777907123315,20.084903392712704,1.1999969482421946,-0.15668597875020396,-1.2818185806274442,-4.220176348461301,1.6565391872064126,-2.750997464544369,0.1873603032894806,3.092601393940164,77.27272727272727,36.55317686381365,1.469178883916927,3,0.7909107208251953,1.695455551147461,1.3000011444091797,-2.1068172454833984,-5.4909095764160085,3,-0.08912258153465136,-1.7234133733309667,51.90908813476562,-1.6097391233151501,52.62727355957031,1.673683838566793,51.9000015258789,-0.08912258153465136
3401,2013-03-08,52.8636360168457,53.29090881347656,52.772727966308594,52.90908813476562,45783.0,0.0024133928401570692,-3.560081910804505,-0.05494201461737964,43.619981079427134,41.95907228826494,0.14537687416380862,1.3366748094318268,0.8820700524585234,-2.725296791332518,19.508975946891887,0.5545463562011719,-0.5680262374839202,-1.0554540634155245,-4.0099673504256685,1.8990592235946195,-2.5327107069205965,0.4218025800895475,2.705590003296919,76.14212441104551,35.869387681389796,1.4772566435050714,3,0.07727241516113281,1.5681819915771484,1.0840911865234375,-2.234090805053711,-5.772727966308594,4,-0.09303526476082025,-1.838725979000912,52.73636245727539,-1.7234133733309667,51.90908813476562,-1.6097391233151501,52.62727355957031,-0.09303526476082025
3402,2013-03-11,52.70000076293945,52.83636474609375,52.15454483032226,52.80908966064453,54055.0,-0.003095421848283486,7.333216775065942,2.400083927822448,31.94103785175544,39.78350996140555,-0.14839165458175074,1.4198869156873215,1.102727271497578,-2.4950585808911683,19.084515039306215,0.7090911865234446,-0.7388379627483914,-1.121816635131836,-4.103613718122965,1.859980447859293,-2.612715176627404,0.36908190636373206,2.625071695994613,59.119543330069845,22.87915627039864,1.4908985414955658,3,-0.1772747039794922,1.7318172454833984,1.1295442581176758,-2.0659103393554688,-5.618183135986321,0,-0.07710885618511898,-3.560081910804505,52.8636360168457,-1.838725979000912,52.73636245727539,-1.7234133733309667,51.90908813476562,-0.07710885618511898
3403,2013-03-12,52.64545440673828,52.8636360168457,52.5,52.70000076293945,57831.0,-0.0010350352070493951,-1.1052573460395985,0.5000174843515054,32.80067788020567,38.585225874071575,-0.2689159249864588,1.3963852329660966,1.2453168887744823,-2.3954688134154623,18.66956013324876,0.3636360168457031,-1.0255975468861322,-1.0813631057739244,-4.087058537139313,1.9243323255914646,-2.5842108214566224,0.4214846099087737,2.450113704659742,55.345893691758576,22.33254629190067,1.5028477156826947,3,-0.25,1.7863636016845703,1.0931816101074219,-2.011363983154297,-5.281818389892578,1,-0.08392334006488078,7.333216775065942,52.70000076293945,-3.560081910804505,52.8636360168457,-1.838725979000912,52.73636245727539,-0.08392334006488078
3404,2013-03-13,53.10908889770508,53.3272705078125,52.50909042358398,52.61817932128906,71362.0,0.008806733576364634,-1.3076989288961074,-8.999860130079027,41.408438273606606,39.404337303398634,-0.6657456083928963,0.8639181074925233,0.8443974160363865,-2.8280349863478875,18.102495363035416,0.8181800842285227,-1.4224830370858754,-0.5459104537963881,-3.537855532573289,2.4460346249805127,-2.041882993184842,0.9500620855920658,1.7707451270090644,84.71335026059074,48.06054885334653,1.4959725393884509,3,-0.6954536437988281,1.3227291107177734,0.6500015258789062,-2.3409080505371094,-6.172725677490227,2,-0.09842518751846419,-1.1052573460395985,52.64545440673828,7.333216775065942,52.70000076293945,-3.560081910804505,52.8636360168457,-0.09842518751846419
3405,2013-03-14,53.272727966308594,53.51818084716797,52.6363639831543,53.29090881347656,74459.0,0.003081187646029937,2.730782266264263,-0.03703502241838852,40.74076435532304,39.288508600350426,-0.6720301064840584,0.6452973701728695,0.747254026470479,-2.9754510688829328,17.58695833734191,0.8818168640136719,-1.5608618469139302,-0.3263624191284151,-3.3021523666277943,2.649427528370964,-1.8142573928781047,1.1615325546212745,1.4043160169226994,82.00011749270575,42.21866372687232,1.4878949737496898,3,-0.7636375427246094,1.1590900421142578,0.5681800842285156,-1.9409103393554688,-4.272727966308594,3,-0.10580205291380829,-1.3076989288961074,53.10908889770508,-1.1052573460395985,52.64545440673828,7.333216775065942,52.70000076293945,-0.10580205291380829
3406,2013-03-15,52.15454483032226,53.272727966308594,52.15454483032226,53.18181610107422,94953.0,-0.02098978555581965,-1.1769968027390079,56.502937473772946,33.54093891781531,38.7561663359245,0.36161730178902474,1.6474702467530946,1.9047776047806977,-1.8272057396796768,16.942503818333986,1.1181831359863352,-1.5303135019751437,-1.3172727584838952,-4.3124808089519675,1.677935291984177,-2.814876783717928,0.18033126675013733,2.331876513915155,0.0,-39.04134623821008,1.497604025234035,3,0.527273178100593,2.277273178100593,1.7250003814697337,-0.7318172454833913,-1.5636367797851491,4,-0.09412587082168855,2.730782266264263,53.272727966308594,-1.3076989288961074,53.10908889770508,-1.1052573460395985,52.64545440673828,-0.09412587082168855
3407,2013-03-18,52.73636245727539,53.14545440673828,51.61817932128906,51.81818008422852,57479.0,0.011155645760997368,-1.3172412994785185,-0.8938071171549073,45.23076962803914,39.10961267832932,-0.09955550664098922,0.9738149364025332,1.3543395816531572,-2.373821192612624,16.42547324533244,1.5272750854492188,-1.3416687270996022,-0.6454551696777315,-3.614033732479598,2.323123393124135,-2.1297444510786647,0.8388341117232017,1.570873606307778,58.85169673582641,18.24581941743436,1.484289281400932,3,-0.168182373046875,1.695455551147461,1.2704553604125977,-1.0999984741210938,-3.0363616943359375,0,-0.10705050829609208,-1.1769968027390079,52.15454483032226,2.730782266264263,53.272727966308594,-1.3076989288961074,53.10908889770508,-0.10705050829609208
3408,2013-03-19,52.0,52.45454406738281,51.80908966064453,52.45454406738281,55030.0,-0.013963087762679072,1.840008056665212,-0.4950476950177856,48.56829003073645,40.04244613535174,0.6017514924622418,1.4116724611869103,2.1203264555986436,-1.605890797369355,14.08869151451693,0.9272727966308594,-1.3313563141921705,-1.1463630676269503,-3.7251866415415975,1.432460506287697,-2.435774854584274,0.14304871933037333,2.1388018997681755,20.095809056485585,-23.32003487177915,1.2894117869573225,3,0.5681800842285156,2.4318180084228516,2.0318174362182617,-0.3636360168457031,-2.4909095764160227,1,-0.09458043025090135,-1.3172412994785185,52.73636245727539,-1.1769968027390079,52.15454483032226,2.730782266264263,53.272727966308594,-0.09458043025090135
3409,2013-03-20,52.85454559326172,52.90908813476562,51.97272872924805,52.04545211791992,64938.0,0.016433569101186984,1.0396019859158017,-1.7800110779146665,55.96235039641896,41.534805379258636,-0.1168669887060787,0.29592767457211266,1.2652090403366643,-2.350129907116596,11.451289957521487,0.936359405517571,-1.1605677627330167,-0.11636295318603374,-2.2043082438118304,1.971582337439763,-1.160335598498932,0.9276096921268646,1.1259281925203695,65.07185679236419,16.0189390841454,1.043972645312899,3,-0.2863655090332031,1.5772724151611328,1.220454216003418,-1.2181816101074219,-2.6545448303222656,2,-0.10388717781571533,1.840008056665212,52.0,-1.3172412994785185,52.73636245727539,-1.1769968027390079,52.15454483032226,-0.10388717781571533
3410,2013-03-21,52.52727127075195,52.890907287597656,52.0,52.81818008422852,97630.0,-0.0061919806297887625,3.083328962321881,-0.35954907849637135,47.41081219678607,41.95600883674296,0.198503401735735,0.47047409655544925,1.6188693112238397,-1.9232029541750109,10.407579180474311,0.8909072875976562,-1.0898017837344725,-0.3313644409179659,-2.2456242715513497,1.5828953897154179,-1.2884943562346578,0.625765474398726,1.304374087883211,54.94501187374634,3.70481138276142,0.9571299153166929,3,0.0409088134765625,1.9045467376708984,1.6454553604125977,-0.8909072875976562,-2.4909095764160156,3,-0.10643819705993773,1.0396019859158017,52.85454559326172,1.840008056665212,52.0,-1.3172412994785185,52.73636245727539,-0.10643819705993773
3411,2013-03-22,52.3272705078125,52.79090881347656,52.3272705078125,52.47272872924805,79080.0,-0.003807560493834683,-5.374865594922766,0.5000131130343439,53.02442306819929,44.298607194125616,0.35136981901143116,0.481058400569907,1.841131443453932,-1.6414098496732166,9.307464976129049,0.4636383056640625,-0.9284430918166464,-0.39545612335204794,-2.0200443784291338,1.2291321317250379,-1.2077502508905908,0.41683800418649497,1.3644761293045562,46.4285179061159,-9.143490042158987,0.8122941275385444,3,0.24090957641601562,2.1045475006103516,1.9045476913452148,-0.6136341094970703,-1.8181800842285227,4,-0.06358578377054347,3.083328962321881,52.52727127075195,1.0396019859158017,52.85454559326172,1.840008056665212,52.0,-0.06358578377054347
3412,2013-03-25,51.24545288085938,52.890907287597656,51.09090805053711,52.58181762695313,76162.0,-0.020674069494826863,-1.1878445609788704,9.18727544517584,40.68626795582107,45.17478386919399,1.34679121456508,1.2926354239812596,2.8747773158247085,-0.4684543232268439,8.540792711476024,1.7999992370605469,-0.882738926148761,-1.2636373519897361,-2.386751114695805,-0.14052358928366715,-1.8251942333427706,-0.7020804706367016,2.314788958030654,8.49997377393171,-45.18341615524744,0.5615568813530342,3,1.059091567993157,2.981819152832024,2.9863653182983327,0.6090927124023366,-0.3363647460937642,0,-0.012772739697393787,-5.374865594922766,52.3272705078125,3.083328962321881,52.52727127075195,1.0396019859158017,52.85454559326172,-0.012772739697393787
3413,2013-03-26,51.099998474121094,51.26363754272461,50.772727966308594,51.24545288085938,126625.0,-0.002838386599420928,4.399840550520309,0.10884334322905305,44.09031839580591,45.472770549438366,1.396863617678413,1.3097778599837184,2.939190174226326,-0.24818523138680604,8.879746132356647,0.4909095764160156,-0.8715717892858308,-1.2850008010864258,-2.4564507075554403,-0.1135508946174113,-1.8707257543209295,-0.6992758478519221,2.2626966617007085,15.319069913612438,-40.00224170061708,0.5857249532345069,3,1.0454559326171875,2.9681835174560547,3.209092140197754,1.0136375427246094,0.9454536437988281,1,-0.027397216301105143,-1.1878445609788704,51.24545288085938,-5.374865594922766,52.3272705078125,3.083328962321881,52.52727127075195,-0.027397216301105143
3414,2013-03-27,49.91818237304688,51.40908813476562,49.91818237304688,51.227272033691406,122661.0,-0.023127517345675197,-1.277774863770146,8.999999999999512,30.429307044420625,44.3270530704492,2.3227069968713536,2.433799154288309,4.032766966411252,1.01147770570838,9.45219031033924,1.4909057617187358,-0.7357144829798017,-2.350907897949213,-3.960928850803022,-0.7408869450954043,-3.155918374376121,-1.5458974215223051,3.185516045823597,0.0,-50.37404172698081,0.805010476426905,3,1.6772727966308523,3.6590900421142507,5.254545211791985,2.699998855590813,1.0363616943359304,2,-0.008195249306268693,4.399840550520309,51.099998474121094,-1.1878445609788704,51.24545288085938,-5.374865594922766,52.3272705078125,-0.008195249306268693
3415,2013-03-28,49.03636169433594,50.25454330444336,48.6363639831543,50.01818084716797,121733.0,-0.017665320265889295,1.2249986886965645,0.7500014570038214,25.942854457311128,43.482821463726516,2.838949324497527,3.2638674901790594,4.7905434047053035,1.9515664455810224,10.05547013844546,1.6181793212890625,-0.6392876481567313,-3.09363765716553,-5.2541972265993095,-0.9330780877317508,-4.173917441882423,-2.013357872448637,3.6850747990357107,9.401660355975013,-36.155011536508496,1.0802797847168903,3,1.8545475006103516,3.309093475341797,6.215910911560059,3.581819534301758,1.636363983154304,3,0.02373012655092488,-1.277774863770146,49.91818237304688,4.399840550520309,51.099998474121094,-1.1878445609788704,51.24545288085938,0.02373012655092488
3416,2013-04-02,50.0,50.28181838989258,48.94545364379883,49.03636169433594,78753.0,0.01965150497238799,-1.333335553527778,-0.9814824887908058,34.57944454635893,42.299340899095384,1.718239867452212,2.1807743355275946,3.715896987734027,1.0229246025263024,11.001552296787779,1.33636474609375,-0.6917735574361785,-1.9831811904907255,-4.3060037454041975,0.3396413644227465,-3.1445924679474615,-0.8217699130339895,2.1495263419412183,32.051290097847854,-11.302746545573044,1.1614112774567358,4,0.7727260589599609,2.1454544067382812,5.452272415161133,2.9318180084228516,1.5636367797851562,1,0.0007272338867188033,1.2249986886965645,49.03636169433594,-1.277774863770146,49.91818237304688,4.399840550520309,51.099998474121094,0.0007272338867188033
3417,2013-04-03,49.5,50.30908966064453,49.26363754272461,49.26363754272461,99099.0,-0.010000000000000009,-7.846177434192476,0.24528130096749165,32.905147599685904,40.558991740089766,1.9119451387626967,2.6264106670862475,4.111736698099222,1.5677071428881675,11.857932991265423,1.0454521179199219,-0.7785510833191296,-2.3631811141967773,-4.938362929123365,0.21200070072980992,-3.6507720216600745,-1.0755902067334802,2.1576836117110503,31.14756353760672,-10.24800815737111,1.2875909074632952,4,1.272726058959961,2.5954551696777344,5.952272415161133,3.640909194946289,2.363636016845703,2,0.020385665122908625,-1.333335553527778,50.0,1.2249986886965645,49.03636169433594,-1.277774863770146,49.91818237304688,0.020385665122908625
3418,2013-04-04,49.03636169433594,49.33636474609375,48.8636360168457,49.17272567749024,96306.0,-0.009366430417455773,1.039196649690228,-0.5769274220881178,27.86563321636325,37.43713427563913,2.1355582883545523,2.9589396331481836,4.473350988710166,2.0728704980523958,13.025897304425415,0.6363639831542969,-0.7075805566106013,-2.6472738265991183,-5.485444287000163,0.1908966338019269,-4.066359056799641,-1.2281885963985957,2.1983371693771687,14.426163199436512,-20.602271069225896,1.4190852302005226,4,1.727273941040039,2.472728729248047,6.415910720825195,4.195455551147461,3.1727294921875,3,0.03819056666771403,-7.846177434192476,49.5,-1.333335553527778,50.0,1.2249986886965645,49.03636169433594,0.03819056666771403
3419,2013-04-05,47.6363639831543,49.11817932128906,47.45454406738281,49.03636169433594,95992.0,-0.02855019546328519,1.1279101823140936,10.266623772623742,22.996522811533353,34.7244354550555,3.036874991428334,4.239799685388135,5.778157274506476,3.52481840356716,14.632206697300642,1.66363525390625,-0.8864011149463309,-3.8336353302001953,-7.195308608934781,-0.47196205146561,-5.514471969567488,-2.1527986908329027,3.2345679972805783,6.36948718565499,-21.778914967586086,1.680836639367291,4,2.5363616943359375,2.8636341094970703,6.940908432006836,5.636362075805664,4.027271270751953,4,0.09255719299493159,1.039196649690228,49.03636169433594,-7.846177434192476,49.5,-1.333335553527778,50.0,0.09255719299493159
3420,2013-04-08,48.03636169433594,48.45454406738281,47.75454330444336,47.87272644042969,82164.0,0.008396898456042745,-2.4999904632932157,-0.1168825153064978,28.81196657354505,32.03416251120502,2.1599955944911855,3.6571392415044244,5.277740614703106,3.174543833803611,16.40906077853866,0.8181800842285156,-1.061746501883107,-3.1986375808715835,-6.833576679309566,0.4363015175663989,-5.016107130090575,-1.3811680316525923,2.2879482200106054,20.38214517668,-10.858940440865759,1.8174695492189923,4,2.136363983154297,2.450000762939453,6.540910720825195,5.395456314086914,4.600002288818359,0,0.06074944625523049,1.1279101823140936,47.6363639831543,1.039196649690228,49.03636169433594,-7.846177434192476,49.5,0.06074944625523049
3421,2013-04-09,47.94545364379883,48.29090881347656,47.71818161010742,48.09090805053711,62894.0,-0.0018924840960181655,1.0999944051249055,-0.8888940693770981,24.039408418958587,30.184511451553632,1.7477747125337117,3.5423136833957756,5.256603809641568,3.3197961833215714,18.46750052063112,0.5727272033691406,-1.4107492131165458,-3.0436365127563505,-6.874809003799733,0.7875359782870319,-4.959222758278045,-1.1280502672346557,1.919693735033519,17.197468401794996,-10.1152071718822,1.915586245521692,4,1.4863624572753906,2.5409088134765625,6.559091567993164,5.486364364624023,4.33636474609375,1,0.05688280799162171,-2.4999904632932157,48.03636169433594,1.1279101823140936,47.6363639831543,1.039196649690228,49.03636169433594,0.05688280799162171
3422,2013-04-10,48.6363639831543,48.71818161010742,47.88181686401367,47.88181686401367,69259.0,0.014410341061499743,-1.2168655207280081,-5.187516391292945,31.68317366436237,28.805939814726575,0.7239782959210856,2.6681540554993717,4.465228427090864,2.6907025516474192,19.902650405041612,0.83636474609375,-1.662311698600945,-2.1495443344116225,-6.029381302409988,1.7302926335867426,-4.0894628184108015,-0.20962585041244353,0.843086865846125,62.80194118076333,33.148065915600846,1.939918483999182,4,0.7954521179199219,1.8499984741210938,5.868181228637695,5.090908050537109,3.772724151611321,2,0.06018691688475619,1.0999944051249055,47.94545364379883,-2.4999904632932157,48.03636169433594,1.1279101823140936,47.6363639831543,0.06018691688475619
3423,2013-04-11,48.227272033691406,48.95454406738281,48.10908889770508,48.62727355957031,117082.0,-0.008411236284122436,-1.6571274427526677,-0.5301213346814965,23.51717284098322,28.03792490323353,0.7629529975527163,2.8767689441411193,4.776994685699869,3.171182098921264,21.328995132259923,0.8454551696777344,-1.9929982968009554,-2.3377271652221694,-6.274465916176197,1.5990115857318585,-4.306096540699187,-0.3693577897451519,0.9281937302502001,46.44816010566093,20.395596904565153,1.9683693754770142,4,0.6545448303222656,2.2590904235839844,6.172727584838867,5.663637161254883,4.909091949462891,3,0.07540057377937415,-1.2168655207280081,48.6363639831543,1.0999944051249055,47.94545364379883,-2.4999904632932157,48.03636169433594,0.07540057377937415
3424,2013-04-12,47.88181686401367,48.19091033935547,47.51818084716797,48.09090805053711,69852.0,-0.007163066769283577,2.2888607075586056,0.5227259722672567,23.468333978226994,27.762978183335296,0.8819152106144088,2.962415299624311,5.028481595734135,3.59312768629637,23.417445342606253,0.7090911865234375,-2.1682621451504858,-2.421818733215332,-6.34143037802513,1.4977929115944661,-4.381624555620228,-0.4620129108104365,1.0727272033691406,25.316438887324917,2.798012760685907,1.959805822404898,4,1.0,2.6045455932617188,6.222728729248047,6.009092330932617,5.827274322509766,4,0.09037406276372928,-1.6571274427526677,48.227272033691406,-1.2168655207280081,48.6363639831543,1.0999944051249055,47.94545364379883,0.09037406276372928
3425,2013-04-15,47.6363639831543,48.04545211791992,47.272727966308594,47.88181686401367,61888.0,-0.005126223208205993,1.6984200991101401,1.1739035247755967,23.34711970824499,26.514942090211523,1.0145889303456954,2.913322799610796,5.192467920036705,3.9160894682790115,25.853353119568023,0.7727241516113281,-2.3992800261199676,-2.385453414916995,-6.215702459690718,1.4447956298567277,-4.300577937303856,-0.47032889253013366,1.3181800842285156,21.62162775189508,2.0397756836114525,1.91512452238686,4,1.1545448303222656,2.7590904235839844,6.368181228637695,6.254545211791992,5.545452117919922,0,0.08454195354154481,2.2888607075586056,47.88181686401367,-1.6571274427526677,48.227272033691406,-1.2168655207280081,48.6363639831543,0.08454195354154481
3426,2013-04-16,47.24545288085938,47.890907287597656,47.063636779785156,47.6363639831543,86878.0,-0.008206149034236776,-1.1927714498051052,1.5926115877159974,25.336328354698338,25.673962174101796,1.088102383406401,3.0752707073812644,5.467262315231146,4.386071522161444,28.014428872362767,0.8272705078125,-2.4472143590394637,-2.530909919738761,-6.414507037779167,1.3526871983016449,-4.47270847875896,-0.5891113607185616,1.4063642883300744,9.615283745889943,-10.898736527070472,1.941798559020202,4,0.954547882080071,3.0454559326171804,6.734092712402337,6.645456314086907,4.97272872924804,1,0.11410433753041538,1.6984200991101401,47.6363639831543,2.2888607075586056,47.88181686401367,-1.6571274427526677,48.227272033691406,0.11410433753041538
3427,2013-04-17,47.09090805053711,47.599998474121094,46.81818008422852,47.41818237304688,79032.0,-0.0032711048555719158,1.2631669031620238,0.8372090753842735,25.307957726326308,25.389776008542135,0.9666317440058165,2.9357015780832825,5.530221660883939,4.598326047219132,29.874204421334433,0.781818389892571,-2.37928750665359,-2.403182029724121,-6.200620576584598,1.3942565171363555,-4.301901303154359,-0.5044627562938828,1.2432730407714843,12.76598784004542,-8.057950278827347,1.8987192734302365,4,0.8772716522216797,3.077272415161133,6.595455169677734,6.80000114440918,6.5454559326171875,2,0.11023168917840098,-1.1927714498051052,47.24545288085938,1.6984200991101401,47.6363639831543,2.2888607075586056,47.88181686401367,0.11023168917840098
3428,2013-04-18,47.08181762695313,48.227272033691406,47.02727127075195,47.19091033935547,83958.0,-0.00019303988732222166,-9.999825162598784,0.3333372186541736,29.581152407577264,26.121401519213677,0.7479704215834531,2.6956494790112444,5.4595070606927365,4.663336693243124,31.514472341089515,1.2000007629394531,-2.464580108428521,-2.166363334655756,-5.917225991278684,1.5844993219671721,-4.04179466296722,-0.29093200634429195,-0.2636375427246094,18.709747282645573,-4.552132453107738,1.8754313283114625,4,0.804544448852532,3.08636283874511,6.395454406738274,6.809091567993157,6.599998474121087,3,0.11314921080622775,1.2631669031620238,47.09090805053711,-1.1927714498051052,47.24545288085938,1.6984200991101401,47.6363639831543,0.11314921080622775
3429,2013-04-19,47.3636360168457,47.55454635620117,46.83636474609375,47.18181610107422,52721.0,0.005985716017285592,1.5483672295353794,-1.6666550108400273,36.81949810721623,27.011127245177143,0.4731544140695476,2.0884498497683452,5.093065385811357,4.430500178688796,33.78571618268698,0.7181816101074219,-2.4934224262176983,-1.60999946594238,-5.0394616017853195,1.8194626699005596,-3.3247305338638498,0.10473160197908982,0.8636360168457031,38.70974728264517,13.128931434408322,1.714731067921468,4,0.5227260589599609,2.804544448852539,6.050000190734863,6.527273178100586,7.545452117919915,4,0.1218810136167634,-9.999825162598784,47.08181762695313,1.2631669031620238,47.09090805053711,-1.1927714498051052,47.24545288085938,0.1218810136167634
3430,2013-04-22,46.93636322021485,47.64545440673828,46.84545516967773,47.3636360168457,50722.0,-0.009021114774188432,-1.6268718411212817,-2.349977970333343,23.63066367747159,26.965711162789695,0.8135352085903236,2.1875463835025926,5.420506075105429,4.892429291502275,36.133305632414526,0.799999237060554,-2.451176241103603,-1.7577268600463825,-4.863747783400228,1.3482940633074634,-3.310737321723309,-0.204716398369456,1.2909088134765554,8.38718410330689,-15.69871928950295,1.5530104616769234,4,0.9499988555908132,3.2318172454833913,6.4863634109497,6.954545974731438,7.527271270751946,0,0.1442959680223299,1.5483672295353794,47.3636360168457,-9.999825162598784,47.08181762695313,1.2631669031620238,47.09090805053711,0.1442959680223299
3431,2013-04-23,49.0,49.0,46.9000015258789,47.01818084716797,96421.0,0.043966695291303814,1.1192634768113838,-4.638299392002363,46.609124154816314,28.624150106173474,-1.212265757139896,-0.14560741481227524,3.237635345756132,2.873478120723483,37.999083692984016,2.099998474121101,-2.1540395586698935,0.47227344512939595,-2.1299536494439906,3.0745005397027825,-0.8288401021573009,1.7733869924160928,-2.16363525390625,100.0,73.63451675917159,1.301113547286695,4,-1.0909099578857422,1.0454540252685547,4.470454216003418,5.081817626953125,5.545452117919922,1,0.08534318573620858,-1.6268718411212817,46.93636322021485,1.5483672295353794,47.3636360168457,-9.999825162598784,47.08181762695313,0.08534318573620858
3432,2013-04-24,50.59090805053711,51.0,48.890907287597656,49.20909118652344,213550.0,0.03246751123545111,-1.0900889321526117,0.697246699851017,59.144394434488866,32.58273028322965,-2.790182476584505,-1.884695935594344,1.5499690992667041,1.3482825534568192,38.57975156469186,2.1090927124023438,-1.9274340925942397,2.0959087371826186,-0.3755831561809799,4.567400630546217,0.8601627905008158,3.3316546838644214,-3.745452880859382,90.17464488324025,59.725413915872714,1.2357459466818006,4,-1.6818180084228516,-0.6090908050537109,2.965909957885742,3.6000003814697266,4.581817626953132,2,0.032165336070757444,1.1192634768113838,49.0,-1.6268718411212817,46.93636322021485,1.5483672295353794,47.3636360168457,0.032165336070757444
3433,2013-04-25,49.70000076293945,50.8636360168457,49.70000076293945,50.54545211791992,155244.0,-0.017610027610251544,-1.7526959346658846,-0.6118403798639005,62.91240843854789,36.96540522326531,-1.8644680419605777,-1.1637149835514435,2.3349946918928595,2.3006791643091304,38.94093499041994,1.16363525390625,-1.6592397032792334,1.2750013351440401,-0.9531582091960615,3.503160879484142,0.1609215629739893,2.389081107314091,-2.799999237060554,68.77730257853614,33.8246769130142,1.1140797721700497,4,-0.7909107208251953,0.1636333465576172,3.7999982833862305,4.731817245483398,4.845451354980469,3,0.07920247806414782,-1.0900889321526117,50.59090805053711,1.1192634768113838,49.0,-1.6268718411212817,46.93636322021485,0.07920247806414782
3434,2013-04-26,49.50909042358398,49.70000076293945,49.0,49.69091033935547,66100.0,-0.0038412542540207095,5.9999809265864315,0.21505662590805336,59.46262592789945,40.97823924767136,-1.585149648502835,-1.0593369701697597,2.415621890271872,2.552592944363518,38.53422109328412,0.7000007629394531,-1.526015933742805,1.1045455932617116,-1.072830481133927,3.2819216676573504,0.015857556063892275,2.193233630459531,-2.445088958740236,64.11376847989455,26.189593524747274,1.0886880371978187,4,-0.6000003814697195,0.35454368591309304,3.9909086227417063,4.922727584838874,4.79090881347657,4,0.08428201047100092,-1.7526959346658846,49.70000076293945,-1.0900889321526117,50.59090805053711,1.1192634768113838,49.0,0.08428201047100092
3435,2013-04-29,50.20000076293945,50.65454483032226,49.6363639831543,49.6363639831543,55442.0,0.013955221827835373,-2.6128971127684952,-3.099972725174543,63.44902978458471,45.21298385099207,-2.09441542669947,-1.7482333914666839,1.6251652530298344,1.9100494316633387,37.56341322678428,1.1454544067382812,-1.2578882626559817,1.7372739791870089,-0.569528677790565,4.044076636164583,0.5838726506982184,2.8906753076757994,-2.978559356689459,80.48781622456484,38.29189556876072,1.1534013284887883,4,-1.2909107208251953,-0.3454570770263672,3.2999982833862305,4.231817245483398,4.527271270751953,0,0.09380651992544764,5.9999809265864315,49.50909042358398,-1.7526959346658846,49.70000076293945,-1.0900889321526117,50.59090805053711,0.09380651992544764
3436,2013-04-30,50.03636169433594,50.59090805053711,49.84545516967773,50.20000076293945,48271.0,-0.0032597423529189262,-1.733339394490363,-0.29032716542360953,58.912017981343595,48.946768323771764,-1.6687384671838288,-1.6672092042621216,1.6753395633840569,2.1208690016617453,36.57440590604757,0.7454528808593821,-0.9502354737440086,1.5718168258666978,-0.7401388124077855,3.883772464141181,0.4158390067294562,2.7277946450039394,-2.6637779443359406,54.31029181422572,14.112789217807475,1.155977819137242,4,-1.1181793212890625,-0.18181800842285156,3.463637351989746,4.395456314086914,4.327274322509766,1,0.08848110947147503,-2.6128971127684952,50.20000076293945,5.9999809265864315,49.50909042358398,-1.7526959346658846,49.70000076293945,0.08848110947147503
3437,2013-05-02,50.50909042358398,50.55454635620117,49.67272567749024,50.03636169433594,66739.0,0.009447703894537085,2.1290176305370125,-2.8888500361330194,64.40871896536356,52.816497941303574,-1.794297078654374,-2.1718132314821403,1.0975752108850543,1.7027581939296326,35.51163491828439,0.8818206787109304,-0.5886658699529548,1.9940910339355398,-0.4530983602271519,4.441280428098231,0.7704963368541939,3.2176857310168856,-2.991410023583981,80.97559877267172,39.851599620919146,1.2235946970813463,5,-1.5909080505371023,-0.6545467376708913,2.9909086227417063,3.9227275848388743,4.02727127075196,3,0.07991356923052528,-1.733339394490363,50.03636169433594,-2.6128971127684952,50.20000076293945,5.9999809265864315,49.50909042358398,0.07991356923052528
3438,2013-05-03,50.90908813476562,51.03636169433594,50.09090805053711,50.52727127075195,44233.0,0.007919321211828256,1.9714241183558228,0.8076870314630831,68.98516413612805,56.39046083340489,-1.7816645345216173,-2.555330480271948,0.5249799958492289,1.3557590272234066,34.294849433847865,0.9454536437988281,-0.20389637543853922,2.300452423095699,-0.36436643013359316,4.965271276324991,0.9680429964810529,3.632861849710345,-3.2521149507656233,93.74995316773409,48.535079429549256,1.3324094266146447,5,-1.968179702758782,-1.7954540252685476,2.3568201065063548,3.3181838989257884,3.636363983154304,4,0.08375002772467655,2.1290176305370125,50.50909042358398,-1.733339394490363,50.03636169433594,-2.6128971127684952,50.20000076293945,0.08375002772467655
3439,2013-05-06,52.04545211791992,52.04545211791992,50.8272705078125,50.93636322021485,46956.0,0.022321436599809896,1.1967249201179055,2.9047666623373085,74.87176949065012,62.08391703486917,-2.4407424389634826,-3.5251779186892165,-0.763198672525192,0.2717011760550392,32.56598482333581,1.2181816101074219,0.25434966832310835,3.2163619995117188,0.18580274906611294,6.246921249957325,1.7010823742889158,4.731641624734522,-4.185715623299771,100.0,49.66090421088899,1.5152796252228022,5,-2.572725296020508,-2.613636016845703,1.061366081237793,2.0227298736572266,2.472728729248047,0,0.0480349367382904,1.9714241183558228,50.90908813476562,2.1290176305370125,50.50909042358398,-1.733339394490363,50.03636169433594,0.0480349367382904
3440,2013-05-07,50.95454406738281,52.14545440673828,50.8272705078125,52.04545211791992,60162.0,-0.02096067967793669,1.0422511487714425,-0.9836074031526404,69.39163558764282,64.61530719407212,-0.8045182402946764,-2.3235680266725467,0.21137572420427375,1.4019901181766414,30.767426424326526,1.3181838989257812,0.6509314934378523,1.9795448303222685,-1.169012775160411,5.128102435804948,0.4052660275809288,3.553823633063608,-2.759950322898682,51.83821317441375,-3.501303539410955,1.57427880274134,5,-0.43636322021484375,-1.472726821899414,1.631819725036621,2.6863651275634766,4.427272796630859,1,0.06565567862316013,1.1967249201179055,52.04545211791992,1.9714241183558228,50.90908813476562,2.1290176305370125,50.50909042358398,0.06565567862316013
3441,2013-05-08,50.67272567749024,51.42727279663086,50.38181686401367,50.95454406738281,52605.0,-0.005530780326871154,-1.4210568161238886,0.25833377043447203,68.4802949440525,65.65262947291251,-0.29108127040775145,-1.9256839295511483,0.3623950983635851,1.7190473573281224,28.69444995386373,1.0454559326171875,0.98070119920812,1.5613628387451257,-1.6353173973779747,4.758043074868226,-0.03697727931642447,3.159702956806676,-2.0830458667806937,40.44115264936892,-19.445733346078043,1.59834011806155,5,-0.09999847412110086,-1.190908432006843,0.9454565048217702,2.3272743225097585,4.37272644042968,2,0.08001437266285172,1.0422511487714425,50.95454406738281,1.1967249201179055,52.04545211791992,1.9714241183558228,50.90908813476562,0.08001437266285172
3442,2013-05-09,51.563636779785156,51.727272033691406,50.6363639831543,50.67272567749024,31355.0,0.01758166923889548,-1.2641531841447917,-3.161295125681931,71.19518195049896,66.57293764090709,-1.1504861064917051,-2.7257998760835207,-0.6668991386509688,0.8622362805036801,27.192286575764896,1.0909080505371094,1.4883301301964877,2.305910301208499,-1.0626348726608228,5.674455475077821,0.6216377142738381,3.99018288814316,-2.6183795094727316,71.68145536375738,6.313879938139991,1.684272586934662,5,-0.9909095764160156,-2.081819534301758,-0.10454654693603516,1.4363632202148438,3.745452880859375,3,0.05430181833408332,-1.4210568161238886,50.67272567749024,1.0422511487714425,50.95454406738281,1.1967249201179055,52.04545211791992,0.05430181833408332
3443,2013-05-10,51.8636360168457,51.95454406738281,51.18181610107422,51.50909042358398,69477.0,0.0058180387535844424,1.881368951096697,0.3979584409134033,71.24462962802883,67.88204916314368,-1.2418965178649373,-2.88744442527684,-1.042224328836113,0.5918957080372564,25.99344277687029,0.7727279663085938,1.72395960496344,2.424091339111328,-1.0992587354521532,5.9474414136748095,0.6624163018295874,4.185766376393069,-2.5983590328906914,84.02061744176741,14.649763443769203,1.7616750372817407,5,-0.9727268218994141,-2.3818187713623047,-0.42954540252685547,1.1363639831542969,3.1818161010742188,4,0.05153371191757761,-1.2641531841447917,51.563636779785156,-1.4210568161238886,50.67272567749024,1.0422511487714425,50.95454406738281,0.05153371191757761
3444,2013-05-13,52.20909118652344,52.4636344909668,51.81818008422852,51.8636360168457,53264.0,0.006660835919130914,-1.9583096572283423,0.9743603537689977,75.08650054303318,69.17510146963795,-1.3008810831570372,-3.0483809762586986,-1.4171696127593805,0.2765220608245542,24.515241844935083,0.6454544067382741,1.7349670972493172,2.553182792663577,-1.0965925882330225,6.202958173560177,0.7282951022152773,4.378070483111877,-2.655796460290098,87.77302578536143,10.246631329435331,1.8248876904483005,5,-1.1409111022949219,-2.5681838989257812,-1.072728157043457,0.7909088134765625,3.2636375427246094,0,0.0447500785456989,1.881368951096697,51.8636360168457,-1.2641531841447917,51.563636779785156,-1.4210568161238886,50.67272567749024,0.0447500785456989
3445,2013-05-14,51.66363525390625,52.31818008422852,51.42727279663086,52.26363754272461,35008.0,-0.010447527819790636,1.5128279616747866,-1.736845592376241,64.81292910984449,69.8307582616936,-0.5877870370833662,-2.3038624362202,-0.8946687319056466,0.8436772366642415,22.670130287057596,0.8909072875976634,1.77558744592627,1.806363296508792,-1.8185664202856842,5.431293013303268,-0.006101561888442575,3.6188281549060264,-1.761099755904894,61.572078807335416,-12.569930850497641,1.8124648583972378,5,-0.5954551696777344,-2.0227279663085938,-1.3272733688354492,0.7454547882080078,4.254547119140632,1,0.055252511350251776,-1.9583096572283423,52.20909118652344,1.881368951096697,51.8636360168457,-1.2641531841447917,51.563636779785156,0.055252511350251776
3446,2013-05-15,52.6363639831543,52.6363639831543,51.59090805053711,51.59090805053711,56368.0,0.018828112355382398,1.0,-1.7424199075575222,62.21498208087798,69.587009718973,-1.2884102200385215,-3.0061359226137654,-1.9155705032495334,-0.11352355032089889,20.692465231816552,1.0454559326171875,1.9054325215818935,2.5095464706420927,-1.0993374760704668,6.118430417354652,0.7051044972858094,4.313988443998376,-2.4264966059970874,100.0,26.73406852817851,1.804441973356281,5,-1.2727279663085938,-2.9090919494628906,-2.3068199157714844,-0.22727394104003906,3.272724151611321,2,0.052158862677863294,1.5128279616747866,51.66363525390625,-1.9583096572283423,52.20909118652344,1.881368951096697,51.8636360168457,0.052158862677863294
3447,2013-05-16,52.28181838989258,52.5,51.40908813476562,51.45454406738281,125317.0,-0.0067357538863281885,-1.3762323585254277,0.7913048237612201,66.47329595406225,69.30791325429902,-0.7330462895401268,-2.3639623211925596,-1.5809008800938216,0.24332379817886363,18.40128531681526,1.227275848388679,1.9414722759626386,1.8954553604125977,-1.5364141893602934,5.327324910185489,0.17952058552614858,3.6113901352990467,-1.7322414878957773,75.62503114337493,1.7173207930070902,1.7159347748864455,5,-0.7727279663085938,-2.554546356201172,-2.3227291107177734,0.1272716522216797,3.4363632202148438,3,0.05286032148724251,1.0,52.6363639831543,1.5128279616747866,51.66363525390625,-1.9583096572283423,52.20909118652344,0.05286032148724251
3448,2013-05-17,52.40908813476562,52.53636169433594,52.14545440673828,52.28181838989258,96983.0,0.0024343021875008475,1.0476166688313635,0.1538422520923069,68.65494521674053,68.61715500164239,-0.6986337053724085,-2.183618163374412,-1.750423247404548,0.11752255326705097,16.913251477757914,0.39090728759765625,2.059235217155269,1.7563615798950138,-1.4124541332248697,4.925177293014897,0.17195372333507208,3.3407694364549556,-1.5673610414067696,81.48127426388491,6.073016372113813,1.5844078565599413,5,-0.8999977111816335,-2.6818161010742116,-2.449998855590813,1.9073486399179274e-06,1.9454574584961009,4,0.0553339435790563,-1.3762323585254277,52.28181838989258,1.0,52.6363639831543,1.5128279616747866,51.66363525390625,0.0553339435790563
3449,2013-05-20,53.1363639831543,53.17272567749024,52.49090957641602,52.5,24238.0,0.013876903305750199,-1.0833289623219264,5.000119893295246,68.80091328840494,68.55151919061596,-1.4023636355181353,-2.588979526394084,-2.489219061815902,-0.6021538262809685,15.393246687053551,0.7636375427246236,2.1194736232226035,2.1950010299682603,-0.7565636135045892,5.14656567344111,0.7192187082318355,3.670783351704685,-2.043387725224086,97.93825582325891,22.215294673995288,1.4757823217364248,5,-1.3590927124023438,-3.1409111022949148,-3.4522743225097656,-0.7272739410400391,2.554546356201172,0,0.035928091266667295,1.0476166688313635,52.40908813476562,-1.3762323585254277,52.28181838989258,1.0,52.6363639831543,0.035928091266667295
3450,2013-05-21,53.70909118652344,53.70909118652344,52.91818237304688,53.1363639831543,82409.0,0.01077844173814202,1.7619041275634673,0.8999994005478992,72.34513644035229,68.98094602353815,-1.7246309707670875,-2.7703315095116494,-3.093718212146257,-1.1595193407544429,14.05609149749255,0.7909088134765554,2.1296936581778283,2.4290918350219712,-0.11349450958974217,4.971678179633685,1.157798662716118,3.7003850073278244,-2.2833550214636205,100.0,20.677508520378467,1.271293172305855,5,-1.5363636016845703,-3.445455551147461,-4.025001525878906,-1.3000011444091797,2.081817626953125,1,0.03283685319864693,-1.0833289623219264,53.1363639831543,1.0476166688313635,52.40908813476562,-1.3762323585254277,52.28181838989258,0.03283685319864693
3451,2013-05-22,53.18181610107422,53.78181838989258,52.83636474609375,53.70909118652344,55284.0,-0.00981724087674607,1.810798856831791,-0.9206391495767199,66.1538277091662,68.42079555227896,-0.8984990302958025,-2.0171206597214137,-2.609100159909893,-0.6125348567744524,14.353920701653673,0.9454536437988281,1.9597390754256168,1.6927259445190401,-0.7460688777792086,4.131520766817289,0.47332853336991576,2.9121233556681645,-1.3450760321509492,74.71257899957723,-4.2190127885570945,1.2193974111491233,5,-0.6999988555908203,-2.881816864013672,-3.588634490966797,-0.8636341094970703,2.8454551696777344,2,0.05145304302455722,1.7619041275634673,53.70909118652344,-1.0833289623219264,53.1363639831543,1.0476166688313635,52.40908813476562,0.05145304302455722
3452,2013-05-23,52.21818161010742,52.66363525390625,51.65454483032226,52.66363525390625,43821.0,-0.018119623616000058,3.5306192356110038,0.8448220977847232,57.40741780028593,66.88332757141863,0.18746020703833466,-0.9753298114380442,-1.6949244543466335,0.36453468909310516,14.9317879613406,1.5272712707519602,1.8918413987978653,0.6477277755737276,-1.7734121547381179,3.068867705885573,-0.5628421895821916,1.8582977407296468,1.5636367797851562,26.495735691793694,-48.47279239749736,1.2105699651559216,5,0.3772716522216797,-1.918182373046875,-2.972726821899414,-0.0045452117919921875,4.272727966308601,3,0.07068240239035406,1.810798856831791,53.18181610107422,1.7619041275634673,53.70909118652344,-1.0833289623219264,53.1363639831543,0.07068240239035406
3453,2013-05-24,53.6363639831543,54.15454483032226,52.31818008422852,52.4636344909668,239475.0,0.02715878510737668,-1.5093149571001185,-2.632663372526183,58.72383881707485,65.06525404631215,-1.0647902503313702,-2.19608349890747,-3.145347481603345,-1.0167333734670052,15.91266660521885,1.9363632202148366,1.896842405144639,1.8690919876098633,-0.5518149955063478,4.289998970726074,0.6586384960517577,3.079545479167969,-1.9818191528320384,79.27276611328153,7.161950123460116,1.210453491558105,5,-0.8545475006103587,-3.140909194946289,-4.568183898925781,-1.5454559326171875,2.245452880859375,4,0.038813548726139624,3.5306192356110038,52.21818161010742,1.810798856831791,53.18181610107422,1.7619041275634673,53.70909118652344,0.038813548726139624
3454,2013-05-27,53.68181610107422,54.08181762695313,53.6363639831543,53.76363754272461,57618.0,0.0008474123625195062,-4.1579319331258136,-0.06977008951805974,66.89187975907967,65.29624856289385,-0.9827094872244402,-2.0162723073767594,-3.2381234407381925,-1.0407444145486338,17.436228824680335,0.44545364379883523,1.79008796666308,1.7059078216552734,-0.6126338520506138,4.024449495361161,0.5466369848023263,2.8651786585082206,-2.0272712707519602,81.09085083007841,6.150661516498786,1.1592708368529445,5,-0.8999996185302805,-3.186361312866211,-4.654544830322266,-1.5909080505371094,2.090911865234375,0,0.012531794582375078,-1.5093149571001185,53.6363639831543,3.5306192356110038,52.21818161010742,1.810798856831791,53.18181610107422,0.012531794582375078
3455,2013-05-28,54.90908813476562,54.91818237304688,53.75454330444336,53.75454330444336,98855.0,0.0228619693376364,-1.0157538071149972,-14.110541283975856,73.48788928213838,66.54879380747833,-1.9011237224626285,-3.027904780440288,-4.504709405859302,-2.238930874059797,18.58982141173674,1.2363662719726634,1.695203954563425,2.697725486755367,0.18983520319343938,5.205615770317294,1.4437803449744067,3.951670628536327,-3.204543304443362,99.7213465600205,19.573845131875075,1.2539451417809624,5,-1.745452880859368,-4.027269363403313,-5.881816864013665,-2.8181800842285085,-1.4909057617187358,1,0.014238484577835164,-4.1579319331258136,53.68181610107422,-1.5093149571001185,53.6363639831543,3.5306192356110038,52.21818161010742,0.014238484577835164
3456,2013-05-29,54.4636344909668,54.76363754272461,54.40908813476562,54.76363754272461,91230.0,-0.008112566770468455,1.3636386755506298,-0.2598453034292961,66.91409071107458,66.59777100270192,-1.3066184927809772,-2.354480105105104,-4.068508572139322,-1.7743799428652522,19.805755575642365,0.5,1.519998886747942,2.0309082031250014,-0.450061557976575,4.511877964226578,0.7904233225742132,3.2713930836757896,-2.6305441589355567,86.07235404883198,4.653442868104946,1.2404848805507884,5,-1.1772708892822266,-3.5545425415039062,-5.436363220214844,-2.3727264404296875,-0.23636245727539062,2,0.02436991829346069,-1.0157538071149972,54.90908813476562,-4.1579319331258136,53.68181610107422,-1.5093149571001185,53.6363639831543,0.02436991829346069
3457,2013-05-30,54.54545211791992,54.8636360168457,54.3636360168457,54.3636360168457,94705.0,0.0015022432439153466,-4.500062943225211,-0.6060475052133666,66.05004168770841,66.30833727725391,-1.1550365364852127,-2.2328798607252693,-4.1775756448492345,-1.8441238546405714,21.270035649835645,0.5,1.5569585064079092,1.9109077453613281,-0.5678812946029055,4.389696785325562,0.6715132253792149,3.1503022653434414,-2.588958104248057,85.66423357664206,4.385456138247434,1.2393945199821168,5,-1.2590885162353516,-2.6409072875976562,-5.568180084228516,-2.4545440673828125,-0.5363616943359446,3,0.02716668567763514,1.3636386755506298,54.4636344909668,-1.0157538071149972,54.90908813476562,-4.1579319331258136,53.68181610107422,0.02716668567763514
3458,2013-05-31,55.17272567749024,55.25454330444336,54.227272033691406,54.53636169433594,84607.0,0.011500015770595118,1.5681806260877857,3.5000419621501795,67.15788320610119,66.12577837922016,-1.507602257997,-2.6607739402486317,-4.801632706353686,-2.452505326272764,22.510617290616164,1.0272712707519531,1.5867202127541944,2.3249994277954187,-0.26006339748009566,4.910062253070933,1.0324680151576615,3.617530840433176,-3.0977641294433766,94.94384671236925,13.888123658196946,1.2925314126377565,5,-1.718181610107429,-3.045454025268562,-5.727272033691413,-3.081817626953132,-0.9272727966308594,4,0.023891948109128647,-4.500062943225211,54.54545211791992,1.3636386755506298,54.4636344909668,-1.0157538071149972,54.90908813476562,0.023891948109128647
3459,2013-06-03,54.54545211791992,55.0,54.21818161010742,55.0,121579.0,-0.011369268997820092,2.4399825440385374,-0.7142891397262822,66.52762578765643,65.4793883066984,-0.7369251413157656,-1.9358558535082722,-4.205914078472858,-1.8299720753702147,23.083005943269292,0.9545440673828196,1.605544486311416,1.572725868225099,-1.089613464869501,4.235065201319699,0.24155620167780256,2.9038955347723956,-2.2797156644892667,52.727254231770836,-29.52099094200272,1.3311696665472985,6,-1.0909080505371094,-2.418180465698242,-5.159090042114258,-2.4545440673828125,0.2818183898925781,0,0.024500021435420738,1.5681806260877857,55.17272567749024,-4.500062943225211,54.54545211791992,1.3636386755506298,54.4636344909668,0.024500021435420738
3460,2013-06-04,54.29999923706055,54.87272644042969,54.28181838989258,54.61817932128906,61348.0,-0.004499969682692173,-2.3333620253709344,0.6999924469397517,60.40955370714084,64.8411356398067,-0.4457080994152136,-1.5040316032048366,-3.984968263771691,-1.5754935771704481,23.618318667462983,0.5909080505371094,1.6000055938499287,1.1600002288818345,-1.3862966359769189,3.706297093740588,-0.11314820354754573,2.4331486613112148,-1.854934372569133,7.894698096261724,-69.12935951046067,1.2731484324293771,6,-0.8454551696777344,-1.8545455932617188,-4.913637161254883,-2.2090911865234375,0.609088897705071,1,0.027122076426161046,2.4399825440385374,54.54545211791992,1.5681806260877857,55.17272567749024,-4.500062943225211,54.54545211791992,0.027122076426161046
3461,2013-06-05,54.727272033691406,55.45454406738281,54.54545211791992,54.55454635620117,126230.0,0.00786874406324567,-8.523567846224548,-0.542855087580477,65.16347317881781,65.70291957075467,-0.7048234786041689,-1.6990864622456598,-4.425840853133309,-1.9923258022151487,24.77235403697827,1.1545448303222656,1.555620932981661,1.3845457077026353,-0.9732973007945134,3.742388716199784,0.2056242034540574,2.563467211951213,-2.113638462802875,41.17647058823529,-34.5364172725652,1.178921504248575,6,-0.8409099578857422,-2.163637161254883,-5.345455169677734,-2.636363983154297,0.7909088134765625,2,-0.023920243271738806,-2.3333620253709344,54.29999923706055,2.4399825440385374,54.54545211791992,1.5681806260877857,55.17272567749024,-0.023920243271738806
3462,2013-06-06,54.3636360168457,54.68181610107422,54.14545440673828,54.6363639831543,112975.0,-0.00664451201992744,1.9500230791825772,-1.5789659665628657,61.774385914114184,66.0418692482035,-0.005420095184184959,-1.1751780059254031,-4.045434958268693,-1.6491437484004194,25.5744524121203,0.581817626953125,1.4150806112398513,0.8809097290039034,-1.3618498281165756,3.1236692861243824,-0.2404700495563361,2.002289507564143,-1.5227296062376325,16.666666666666664,-55.90756220684303,1.1213797785602397,6,0.18181800842285156,-1.8000011444091797,-4.977272987365723,-2.2727279663085938,0.7000007629394531,3,-0.0025083675991068866,-8.523567846224548,54.727272033691406,-2.3333620253709344,54.29999923706055,2.4399825440385374,54.54545211791992,-0.0025083675991068866
3463,2013-06-07,54.53636169433594,54.9636344909668,54.18181610107422,54.3636360168457,139445.0,0.0031772282015263276,-1.9152448348209523,-0.6333258734998741,59.03755030355744,65.16916597536769,-0.041410178021614286,-1.198869842595407,-4.194348764032071,-1.8564777010011255,26.319974405870482,0.7818183898925781,1.3814177419152571,0.9199991226196289,-1.233278950426481,3.0732771956657388,-0.15663991390342602,1.9966381591426838,-1.4863642711858844,29.86100183582481,-37.87294368223819,1.0766390365230558,6,0.06818199157714844,-1.7636356353759766,-5.149998664855957,-2.445453643798828,1.6545486450195312,4,-0.009668251683293438,1.9500230791825772,54.3636360168457,-8.523567846224548,54.727272033691406,-2.3333620253709344,54.29999923706055,-0.009668251683293438
3464,2013-06-10,54.54545211791992,54.99090957641602,54.45454406738281,54.45454406738281,52195.0,0.0001666855525663813,-10.800176241030746,0.5263146270898209,55.82277075789743,63.20637502822981,0.0948655084030463,-1.079287017099574,-4.140931440940875,-1.8964105585718585,26.7498118984459,0.5363655090332102,1.5175318505650566,0.8122714996337876,-1.2719421573366532,2.8964851566042285,-0.22983532885143632,1.8543783281190116,-1.3030909632312486,30.55540985517382,-31.729889845717615,1.0421068284852217,6,0.254547119140625,-1.6272716522216797,-5.518180847167969,-2.4545440673828125,0.48181915283203125,0,-0.005499986257552325,-1.9152448348209523,54.53636169433594,1.9500230791825772,54.3636360168457,-8.523567846224548,54.727272033691406,-0.005499986257552325
3465,2013-06-11,54.51818084716797,54.57272720336914,53.9000015258789,54.52727127075195,88342.0,-0.0004999733193703504,12.454205607476778,-0.09999580378498595,60.00002283631614,62.43814526436776,0.06800690572158175,-0.8718979796469384,-4.021752478270969,-1.9122110302659934,27.366809862165482,0.6727256774902415,1.5428099284567338,0.64227294921875,-1.2248685200332758,2.509414418470776,-0.29129778540725937,1.5758436838447594,-1.0988450594637627,39.76599576947078,-20.082023807996578,0.9335707346260115,6,0.15909194946289062,-1.6000003814697266,-5.065909385681152,-2.4272727966308594,1.0181808471679688,1,0.005669478618720136,-10.800176241030746,54.54545211791992,-1.9152448348209523,54.53636169433594,1.9500230791825772,54.3636360168457,0.005669478618720136
3466,2013-06-12,55.38181686401367,55.48181915283203,54.44545364379883,54.44545364379883,142131.0,0.015841247881450027,-1.2135972166771232,-103.00545530843475,74.03317062540354,63.325159590778334,-0.7282738019317279,-1.6014107331553902,-4.812616035383385,-2.8121567170884134,28.01179954367223,1.0363655090332031,1.5222612851196686,1.3686363220214872,-0.5183802112935325,3.255652855336507,0.42512805536397735,2.312144588678997,-1.7996644139351758,93.67801400652097,28.387948563688056,0.9435082666575112,6,-0.6909065246582031,-2.4499988555908203,-5.381817817687988,-3.3545455932617188,0.581817626953125,2,-0.008535811138316474,12.454205607476778,54.51818084716797,-10.800176241030746,54.54545211791992,-1.9152448348209523,54.53636169433594,-0.008535811138316474
3467,2013-06-13,55.04545211791992,55.14545440673828,54.20000076293945,54.38181686401367,210211.0,-0.006073559249955118,1.1894628044417352,0.7087369939135182,62.80990990366143,62.842051446062804,-0.35037055370200676,-1.1039876846639345,-4.389768046269431,-2.5070232876315615,28.78543910435749,1.1818161010742188,1.3072246691034124,0.89408988952637,-0.8591048047618131,2.647284583814553,0.017492542382278486,1.7706872366704616,-1.2733329975660723,72.41356857600383,8.52489226293958,0.8765973471440913,6,-0.3545417785644531,-1.9863605499267578,-5.018179893493652,-3.609088897705078,1.1272735595703196,3,0.008587970687121471,-1.2135972166771232,55.38181686401367,12.454205607476778,54.51818084716797,-10.800176241030746,54.54545211791992,0.008587970687121471
3468,2013-06-14,55.30908966064453,55.45454406738281,54.772727966308594,55.21818161010742,104881.0,0.004789451854439131,2.571429998701182,0.13698496275177044,64.22895210495628,62.586643259096114,-0.6622760709797717,-1.200789866524488,-4.547129022452097,-2.7958860416035947,29.64838232281066,0.6818161010742188,1.2093873041186782,1.0127273559570327,-0.608470941530328,2.6339256534443933,0.2021282072133488,1.8233265047007166,-1.366000537042865,89.08031562903946,26.237071428803716,0.810599148743682,6,-0.6181793212890625,-1.9772720336914062,-5.281817436218262,-4.072727203369141,1.9545478820800781,4,-0.004437839826425982,1.1894628044417352,55.04545211791992,-1.2135972166771232,55.38181686401367,12.454205607476778,54.51818084716797,-0.004437839826425982
3469,2013-06-17,55.04545211791992,55.6363639831543,54.79999923706055,55.16363525390625,83185.0,-0.0047666223462036195,-1.7462813695833255,-1.3000293735050985,51.43403871226564,61.58936381522109,-0.35789086745075593,-0.8293143136187524,-4.132954196135522,-2.5467794303974216,30.112055070322107,0.83636474609375,1.1111257889905488,0.6536354064941392,-0.9035318722155239,2.2108026852038023,-0.1249482328606959,1.4322190458489743,-0.9484899913952205,65.968403500177,7.46819472635827,0.7785836393548321,6,-0.2772693634033203,-1.522726058959961,-4.859088897705078,-3.859088897705078,1.4909095764160156,0,0.020809316253442844,2.571429998701182,55.30908966064453,1.1894628044417352,55.04545211791992,-1.2135972166771232,55.38181686401367,0.020809316253442844
3470,2013-06-18,55.47272872924805,55.48181915283203,54.73636245727539,55.03636169433594,72117.0,0.007762250919709057,2.279991943402402,-3.6922952777508797,60.65262038804452,61.08815794957962,-0.6719884711567872,-1.1780903496304589,-4.414519874286874,-2.9901690841331856,30.1901542112211,0.7454566955566406,0.9539429923479332,0.9927301406860352,-0.6009675104097028,2.586427791781773,0.1958813151381662,1.7895789662339041,-1.1910383799277966,88.60766889577036,32.207370029134836,0.7968488255478696,6,-0.7045459747314453,-1.950002670288086,-5.118185043334961,-4.872730255126953,0.572723388671875,1,-0.00803020635004792,-1.7462813695833255,55.04545211791992,2.571429998701182,55.30908966064453,1.1894628044417352,55.04545211791992,-0.00803020635004792
3471,2013-06-19,55.91818237304688,56.0,55.3636360168457,55.47272872924805,120588.0,0.008030137582973662,1.08956027782475,1.0208233165196725,63.45813371629885,61.27524103871125,-1.0401266000047755,-1.4841229756947953,-4.703151444295742,-3.4535186017744834,30.50689048304298,0.6363639831542969,0.8558906183991937,1.301365470886239,-0.29290735613712826,2.8956382979096063,0.5042290573745518,2.098501884397926,-1.473931187666544,95.4545743537798,40.98976154733085,0.7971364135116847,6,-0.968181610107429,-2.2136383056640696,-5.563638687133796,-5.736366271972663,0.4090881347656179,2,-0.006828202607940703,2.279991943402402,55.47272872924805,-1.7462813695833255,55.04545211791992,2.571429998701182,55.30908966064453,-0.006828202607940703
3472,2013-06-20,55.90908813476562,55.99090957641602,55.1363639831543,55.53636169433594,294059.0,-0.0001626347262254635,2.1864074079341695,0.8367345191096964,58.21498821584766,61.18384525118794,-0.881449673640347,-1.248340644248536,-4.556380989631968,-3.4596516566976234,32.102302023922235,0.8545455932617259,0.8546699826936432,1.1077259063720604,-0.13268802274287594,2.3481398354869967,0.4875189418145922,1.7279328709295285,-1.247032115338527,92.80554255784762,41.665723939252445,0.6202069645574679,6,-0.9590873718261648,-2.2045440673828054,-5.363634109497063,-5.740907669067376,0.0,3,0.0009756259316857641,1.08956027782475,55.91818237304688,2.279991943402402,55.47272872924805,-1.7462813695833255,55.04545211791992,0.0009756259316857641
3473,2013-06-21,55.71818161010742,55.99090957641602,55.43636322021485,55.64545440673828,234359.0,-0.003414588415357911,-1.259260698272645,0.19512220084333282,64.49440448395646,62.147360109638946,-0.5646514216726146,-0.9417571542246534,-4.213989739760166,-3.2803018472795316,32.718706745025464,0.5545463562011719,0.7716664285065349,0.8127285003662124,-0.3638066029647291,1.9892636036971538,0.22446094870073807,1.4009960520316866,-0.8688134334001205,77.697846070248,25.653447823791886,0.5882675516654718,6,-0.7681808471679688,-1.890909194946289,-5.100000381469727,-5.55000114440918,0.9272727966308594,4,0.00815791280777134,2.1864074079341695,55.90908813476562,1.08956027782475,55.91818237304688,2.279991943402402,55.47272872924805,0.00815791280777134
3474,2013-06-24,54.35454559326172,55.80908966064453,53.78181838989258,55.71818161010742,447403.0,-0.024473806887451155,1.6235316477879995,-18.750013113034356,50.52817746822033,61.09493284651718,0.8594354961817174,0.5005243363811118,-2.7004545239758926,-1.931624364354306,32.62071124488537,2.027271270751953,0.7138292457728568,-0.5845439910888643,-1.6466866962158235,0.47759871403809484,-1.115615343652344,-0.05347263852538475,1.6454544067382812,25.819671426335766,-30.49535482745577,0.5310713525634787,6,0.5363636016845703,-0.5272731781005859,-3.7363643646240234,-4.186365127563477,2.4818191528320312,0,0.05352067463192123,-1.259260698272645,55.71818161010742,2.1864074079341695,55.90908813476562,1.08956027782475,55.91818237304688,0.05352067463192123
3475,2013-06-25,55.69091033935547,55.88181686401367,54.3636360168457,54.54545211791992,98912.0,0.024586071532891607,-1.0120475532041284,-0.8400029093431878,57.93414283291349,59.30615198068495,-0.32752637268287543,-0.8161073204697331,-3.860387908657792,-3.266764382701865,32.0230345734725,1.5272712707519531,0.7125398034985722,0.7127296447753935,-0.40105677635115455,1.8265160659019415,0.15583643421211946,1.2696228553386675,0.299999237060554,86.06562874581029,26.685813908851713,0.5568932105632726,6,-0.8000011444091797,-1.863637924194336,-4.804548263549805,-5.522729873657227,1.2181777954101491,1,0.015181137277675338,1.6235316477879995,54.35454559326172,-1.259260698272645,55.71818161010742,2.1864074079341695,55.90908813476562,0.015181137277675338
3476,2013-06-26,55.79090881347656,56.0,55.599998474121094,55.73636245727539,82489.0,0.001795597764729484,-1.4444418542305317,0.04761968195820498,62.284815201281276,59.24780812486493,-0.4060981132477224,-0.8554296575576643,-3.766553236614115,-3.3790243710735837,31.432814122877843,0.40000152587890625,0.7543272056623991,0.7463644027709933,-0.3961312270435613,1.8888600325855478,0.17511658786371243,1.317612217678274,-2.0090904235839844,90.57375710037955,24.72561600422675,0.5712478149072787,6,-0.8999996185302734,-1.9636363983154297,-4.572727203369141,-5.527273178100586,1.418182373046875,2,0.004562451299984449,-1.0120475532041284,55.69091033935547,1.6235316477879995,54.35454559326172,-1.259260698272645,55.71818161010742,0.004562451299984449
3477,2013-06-27,56.02727127075195,56.18181610107422,55.44545364379883,55.45454406738281,126264.0,0.004236576573176221,-1.4923080895786396,10.499825162598784,62.693496139333426,59.0772019064624,-0.5459564727940105,-1.0277807510451353,-3.7973573716952416,-3.6121730776869043,30.810371172837904,0.7363624572753906,0.7809820151100837,0.9086359024047823,-0.28846821911375287,2.1057400239233175,0.3100838416455147,1.50718796316405,-2.201089248657226,93.56062592883994,22.20362342139275,0.5985520607592673,6,-1.0454540252685547,-2.109090805053711,-4.6363630294799805,-5.727272033691406,1.2636375427246094,3,0.005354521650908106,-1.4444418542305317,55.79090881347656,-1.0120475532041284,55.69091033935547,1.6235316477879995,54.35454559326172,0.005354521650908106
3478,2013-06-28,56.49090957641602,56.81818008422852,56.1363639831543,56.17272567749024,108211.0,0.008275225531215513,-2.4883775396685084,0.55555925587963,65.37357309342855,60.626039059924935,-0.9211977015251449,-1.462588204443584,-4.045518613878492,-4.06304664363936,30.116722844041767,0.7909088134765696,0.6439818787941007,1.3063650131225657,-0.03922091836739838,2.65195094461253,0.6335720473775837,1.9791579788675477,-2.570502191162113,89.22162308848142,12.178725304269648,0.6727929657449829,6,-1.1909103393554759,-1.9227294921875,-5.0431833267211985,-6.190910339355476,1.5999984741210866,4,-0.010299381723768652,-1.4923080895786396,56.02727127075195,-1.4444418542305317,55.79090881347656,-1.0120475532041284,55.69091033935547,-0.010299381723768652
3479,2013-07-01,55.88181686401367,56.04545211791992,55.50909042358398,55.90908813476562,106203.0,-0.01078213675385109,2.5757537225182627,-0.08570914758420019,59.868406159744524,60.538904145669385,-0.2022600528221119,-0.78868117525613,-3.2326691172795066,-3.4477948877017326,29.132882296482403,0.9818191528320455,0.6264893190453904,0.6304540634155273,-0.7142284928427998,1.9751366196738545,-0.04188721471363266,1.3027953415446873,-1.7875431168212828,61.85184724700189,-19.084018066599064,0.6723412781291622,7,-0.581817626953125,-0.6545448303222656,-4.243181228637695,-5.395454406738281,1.6181831359863281,0,0.013665223959752337,-2.4883775396685084,56.49090957641602,-1.4923080895786396,56.02727127075195,-1.4444418542305317,55.79090881347656,0.013665223959752337
3480,2013-07-02,55.772727966308594,56.21818161010742,55.3636360168457,55.88181686401367,132339.0,-0.0019521358435883318,1.1860462846854583,4.000139879704498,53.175788205994984,59.396421311191176,-0.051563502514056836,-0.5940597635634006,-2.903115647696673,-3.3373283051067943,28.15281605607068,0.8545455932617188,0.5749843375052919,0.4477287292480483,-0.8375806213297139,1.7330380798258105,-0.1949259460408328,1.0903834045369294,-1.515019838894034,28.125098347757532,-49.0839941791655,0.6426546752888824,7,-0.4727287292480469,-0.48636627197265625,-4.134092330932617,-5.286365509033203,1.0636367797851562,1,0.019070911869824236,2.5757537225182627,55.88181686401367,-2.4883775396685084,56.49090957641602,-1.4923080895786396,56.02727127075195,0.019070911869824236
3481,2013-07-03,53.41818237304688,55.88181686401367,53.16363525390625,55.772727966308594,220182.0,-0.04221679087822372,1.113077233313168,21.58373255935931,40.04451947855553,57.37748034038095,2.1356499543336867,1.746950638065293,-0.4174473658630333,-1.015549593052988,26.797438569214727,2.718181610107422,0.5783259316185081,-1.8413623809814368,-3.3659042488708337,-0.31682051309203985,-2.6036333149261353,-1.0790914470367383,3.3999977111816406,6.965220867688332,-67.92371322362614,0.7622709339446994,7,1.5727252960205007,1.5727252960205007,-1.3954553604126048,-2.5500011444091797,3.6181793212890554,2,0.0653505156229377,1.1860462846854583,55.772727966308594,2.5757537225182627,55.88181686401367,-2.4883775396685084,56.49090957641602,0.0653505156229377
3482,2013-07-04,54.227272033691406,54.55454635620117,53.64545440673828,53.92727279663086,87825.0,0.015146334538195916,-1.1052664125408023,-0.12741279587836016,43.795626186871566,55.077616085149295,1.1878180878189255,0.9772238986181563,-1.134596747807322,-1.8498405319227373,25.922039360791565,1.1363639831542898,0.5119971753502242,-1.0254545211791992,-2.5679806315099896,0.5170715891515911,-1.7967175763445908,-0.2541914660138076,2.5178171539306717,29.104493970357463,-42.172172126321456,0.7712630551653938,7,0.7636356353759766,0.7636356353759766,-2.129544258117676,-3.359090805053704,2.881816864013672,3,0.054987445265168855,1.113077233313168,53.41818237304688,1.1860462846854583,55.772727966308594,2.5757537225182627,55.88181686401367,0.054987445265168855
3483,2013-07-05,54.00909042358398,54.51818084716797,53.80908966064453,54.227272033691406,51759.0,-0.004023466457465763,-1.2941136541748688,-0.7272738832445591,44.02516995791516,54.355059695115386,1.2718147988562833,1.2162353012982763,-0.7963935401479816,-1.6567880123953458,24.808042137499818,0.7090911865234375,0.3759590253009577,-1.2172725677490277,-2.827871591256333,0.3933264557582774,-2.0225720795026803,-0.41197305599537515,2.6643696853637877,27.67858369414924,-42.44081280903035,0.8052995117536529,7,0.9818172454834055,0.9818172454834055,-1.4136362075805593,-3.140909194946275,2.9545440673828196,4,0.060764185513102476,-1.1052664125408023,54.227272033691406,1.113077233313168,53.41818237304688,1.1860462846854583,55.772727966308594,0.060764185513102476
3484,2013-07-08,54.24545288085938,54.6363639831543,54.1363639831543,54.16363525390625,43947.0,0.004376345822928229,-6.333519834387064,-0.3749978144942943,42.76525248745542,52.66962743450894,1.1380257210593285,1.0079219636848862,-0.9013587096676972,-1.9171602395831897,23.56916511811924,0.6272735595703196,0.2743795719533182,-0.9659101486206012,-2.608480907757702,0.6766606105164996,-1.7871955281891516,-0.1446247690520508,2.357810730987552,35.4166380469848,-31.027188077851804,0.8212853795685509,7,0.7454547882080007,0.7454547882080007,-1.454545021057136,-3.2090911865234446,2.6090927124023366,0,0.0708899081020411,-1.2941136541748688,54.00909042358398,-1.1052664125408023,54.227272033691406,1.113077233313168,53.41818237304688,0.0708899081020411
3485,2013-07-09,54.8272705078125,54.9000015258789,54.40908813476562,54.54545211791992,78439.0,0.010725647884827882,1.2978510655394526,3.444470346885191,43.67086814647988,50.60141109508656,0.47027158937299873,0.4747906121765695,-1.364582662782169,-2.517380506967683,22.937913745719086,0.654548645019517,0.16447812377288784,-0.3995470046997056,-2.0203286566441108,1.2212346472446995,-1.2099378306719117,0.4108438212725005,1.707200536875618,61.20397723684488,-1.5053216502663815,0.8103908259722037,7,0.1636371612548828,0.1636371612548828,-2.036362648010254,-3.7909088134765625,2.309093475341797,1,0.04874817709203039,-6.333519834387064,54.24545288085938,-1.2941136541748688,54.00909042358398,-1.1052664125408023,54.227272033691406,0.04874817709203039
3486,2013-07-10,54.90908813476562,55.12727355957031,53.85454559326172,54.83636474609375,60744.0,0.0014922797760188455,3.9999700275746313,0.25805054347087913,44.24685770067437,48.55178460190222,0.27961803521451145,0.37496617434874935,-1.3191353598921296,-2.6222471775730654,21.78996657293634,1.2727279663085938,0.22751024540836795,-0.29409294128418395,-1.9191394061436284,1.3309535235752605,-1.1066161737139026,0.5184302911455347,1.5579661941068608,85.27583987643149,25.2840507704989,0.8125232324297212,7,0.08181953430176492,0.08181953430176492,-1.9590892791747976,-3.8727264404296804,1.063640594482429,2,0.03509941025787833,1.2978510655394526,54.8272705078125,-6.333519834387064,54.24545288085938,-1.2941136541748688,54.00909042358398,0.03509941025787833
3487,2013-07-11,55.51818084716797,55.79999923706055,54.8636360168457,54.90908813476562,61614.0,0.011092748634022653,-1.6753351498637603,8.375472094000077,48.90219117858296,46.72163105580826,-0.4573820804039386,-0.20753546779254606,-1.8065012962288947,-3.248468238317429,20.650572159455386,0.9363632202148438,0.15008007921802857,0.29136333465576314,-1.337770039776423,1.9204967090879492,-0.5232033525603299,1.1059300218718562,0.8828051002051822,85.8447418591506,26.932171490561103,0.8145666872160917,7,-0.8272724151611328,-0.5272731781005859,-2.293182373046875,-4.381818771362305,1.299999237060554,3,0.027345651892796363,3.9999700275746313,54.90908813476562,1.2978510655394526,54.8272705078125,-6.333519834387064,54.24545288085938,0.027345651892796363
3488,2013-07-12,55.063636779785156,55.66363525390625,54.59090805053711,55.43636322021485,55379.0,-0.008187301176782014,1.5934133835030249,-0.6119371203106452,54.32372835623702,46.10555574430742,-0.2532162810430236,0.23998098872775842,-1.2458976467800795,-2.8485618561645367,19.318293084960107,1.0727272033691406,0.017974797402828813,-0.15090808868408345,-1.781129627381759,1.479313450013592,-0.9660188580329248,0.6642026806647578,1.2726021537186583,62.14957577516378,-0.9098205546019855,0.8151107693488394,7,-0.3727283477783203,-0.07272911071777344,-1.5090923309326172,-3.927274703979492,0.9727249145507812,4,0.03714705815927588,-1.6753351498637603,55.51818084716797,3.9999700275746313,54.90908813476562,1.2978510655394526,54.8272705078125,0.03714705815927588
3489,2013-07-15,56.19091033935547,56.19091033935547,55.1363639831543,55.1363639831543,44970.0,0.02047219590813798,1.0,-2.8292770295164646,53.1285564797629,46.10030777472609,-1.4885734562354571,-0.8401527888113733,-2.288459900633498,-4.018956818709533,17.594495938689,1.1272735595703125,-0.11807303039879002,0.9190925598144517,-0.765687557493294,2.6038726771221974,0.07670250116058241,1.761482618468321,0.08187652055639205,100.0,38.204544491925304,0.8423900586538711,7,-1.5136375427246094,-1.200002670288086,-2.5022754669189453,-5.054548263549805,-0.14545822143554688,0,0.013751764243444153,1.5934133835030249,55.063636779785156,-1.6753351498637603,55.51818084716797,3.9999700275746313,54.90908813476562,0.013751764243444153
3490,2013-07-16,55.02727127075195,55.18181610107422,54.5,55.063636779785156,78692.0,-0.02070867087890038,4.00004196215014,-0.03448450494315284,45.78312643900919,46.73793077033205,-0.4937173642478214,0.30398824462169216,-1.0167159426805625,-2.88024116905067,16.074483577726564,1.6909103393554688,-0.35963251599127943,-0.22227363586425497,-1.907648207714729,1.463100935986219,-1.064960921789492,0.620413650060982,1.1833325570397975,50.194460409101595,-7.631883804202587,0.842687285925237,7,-0.10908889770507812,-0.03636360168457031,-1.1681814193725586,-3.890909194946289,1.1090927124023438,1,0.033206704245227536,1.0,56.19091033935547,1.5934133835030249,55.063636779785156,-1.6753351498637603,55.51818084716797,0.033206704245227536
3491,2013-07-17,55.53636169433594,55.727272033691406,54.54545211791992,55.02727127075195,76562.0,0.009251602193375952,1.653059127284872,-13.99926570859121,47.368418900089125,47.134907738467334,-0.7495717638455517,-0.24788298616468296,-1.400471674062672,-3.4159023301623392,13.909535014825366,1.1818199157714844,-0.5234106534466108,0.30590782165527486,-1.3560639832869725,1.9678796265975222,-0.5250780808158524,1.136893724126402,0.6545486450195312,61.29016247727078,7.654155232735832,0.8309859024711252,7,-0.5363616943359375,-0.5454540252685547,-1.7386350631713867,-4.399999618530273,0.5090904235839844,2,0.02880999474946777,4.00004196215014,55.02727127075195,1.0,56.19091033935547,1.5934133835030249,55.063636779785156,0.02880999474946777
3492,2013-07-18,55.9636344909668,56.09090805053711,55.21818161010742,55.52727127075195,62308.0,0.007693568386465621,1.5263088152475182,0.8571428571428571,47.16241383897554,47.48349039191848,-1.0109518933476451,-0.7071138763451472,-1.723581823241986,-3.8750791751531324,11.952179957136755,0.8727264404296875,-0.6187428609875312,0.7304533004760714,-0.9363794618934733,2.397286062845616,-0.10296308070870452,1.5638696816608473,0.16673034667968523,86.55896512671963,35.87833977291412,0.833416381184774,7,-0.9409065246582031,-0.9727268218994141,-2.1522703170776367,-4.813634872436523,0.40000152587890625,3,0.00016250263879347138,1.653059127284872,55.53636169433594,4.00004196215014,55.02727127075195,1.0,56.19091033935547,0.00016250263879347138
3493,2013-07-19,56.17272567749024,56.21818161010742,55.3636360168457,55.45454406738281,166584.0,0.003736197415076692,1.1123531935558395,1.6458344260862126,51.6359905916597,48.4691279590523,-0.9843728939571719,-0.9279839627169366,-1.833604448046465,-4.084264251669673,9.931415019512363,0.8545455932617188,-0.4010323641819511,0.9168172836303796,-0.7897805843778443,2.6234151516386035,0.06351834962626413,1.7701162176344951,-3.0090904235839915,97.35441629977994,46.10045616503485,0.8532989340041128,7,-1.1363620758056712,-1.1818180084228587,-2.297724723815925,-5.022726058959968,0.05454635620116477,4,0.011490530305473978,1.5263088152475182,55.9636344909668,1.653059127284872,55.53636169433594,4.00004196215014,55.02727127075195,0.011490530305473978
3494,2013-07-22,57.26363754272461,57.272727966308594,56.05454635620117,56.3636360168457,82817.0,0.019420668163722787,1.6534632897929338,1.2531670446759,57.550644745113836,50.011325358900514,-1.7904127735707362,-1.8865012984020524,-2.821865437745771,-5.147444278016181,10.26593349243829,1.2181816101074219,-0.23178430098610647,1.8622745513916001,-0.008815363635754636,3.733364466418955,0.9267295938779228,2.7978195089052775,-4.038911361694339,99.67214873963684,43.61329310911789,0.9355449575136789,7,-1.7000007629394531,-2.0454559326171875,-3.2522735595703125,-6.113637924194336,-2.5181846618652273,0,-0.021432027392129904,1.1123531935558395,56.17272567749024,1.5263088152475182,55.9636344909668,1.653059127284872,55.53636169433594,-0.021432027392129904
3495,2013-07-23,56.53636169433594,57.272727966308594,56.227272033691406,57.272727966308594,90600.0,-0.012700482882283648,1.839499777241315,-0.8181833594710295,68.90846070641744,52.75150347064974,-0.8886591123528476,-1.1516863184390047,-1.9806889187190393,-4.389706945069371,10.550321987914804,1.0454559326171875,-0.04813933292818007,1.0927261352539048,-0.842992851117593,3.0284451216254027,0.1248666420681559,2.0605856284396538,-3.1497154418945357,72.99993426012568,10.287774821657706,0.9678594931857497,7,-0.6499977111816406,-1.3181800842285156,-2.3909072875976562,-5.309089660644531,-2.1999969482421875,1,-0.008683076903146292,1.6534632897929338,57.26363754272461,1.1123531935558395,56.17272567749024,1.5263088152475182,55.9636344909668,-0.008683076903146292
3496,2013-07-24,56.04545211791992,56.69091033935547,55.81818008422852,56.62727355957031,98660.0,-0.008683076903146292,1.4615326680474285,0.7901250556896713,61.467867834342016,54.14768976573408,-0.24541242703460853,-0.6753550345193204,-1.4105934507686158,-3.8887354447570743,10.580019669524575,0.872730255126946,0.1359715708499465,0.5890893936157227,-1.3595475289009613,2.5377263161324066,-0.3852290676426193,1.5634078548740646,-2.503362596923836,40.26536102802333,-25.59507761987073,0.9743184612583413,7,-0.159088134765625,-0.8272705078125,-1.8999977111816406,-4.818180084228516,-1.3090896606445312,2,0.0016221095878234948,1.839499777241315,56.53636169433594,1.6534632897929338,57.26363754272461,1.1123531935558395,56.17272567749024,0.0016221095878234948
3497,2013-07-25,56.3272705078125,56.3272705078125,53.81818008422852,56.18181610107422,128196.0,0.005028389980682668,33.50002622606861,-0.24999836088145239,64.50509387422304,55.27895260106586,-0.44744560557958835,-0.9839958392320298,-1.596888740406996,-4.142203258622061,10.526659171441352,2.5090904235839773,0.29023525464501176,0.855907821655272,-1.1157159620842023,2.8275316053947464,-0.12990407021446515,1.8417197135250092,-2.635955449003916,72.63151385451894,1.8611331131967859,0.9858118918697377,7,-0.7818164825439453,-1.1090888977050781,-1.9999980926513672,-4.918180465698242,-3.0181808471679688,3,-0.005003231780128403,1.4615326680474285,56.04545211791992,1.839499777241315,56.53636169433594,1.6534632897929338,57.26363754272461,-0.005003231780128403
3498,2013-07-26,55.90908813476562,56.19091033935547,53.79999923706055,53.79999923706055,102542.0,-0.007424154752694423,-1.2672454488727312,14.49999999999995,60.17795647380494,56.06221926707053,0.11541289187410797,-0.6446906160655672,-1.0901760154120623,-3.709426659722517,9.888179439138426,2.527271270751953,0.4355322199072731,0.4668165206909123,-1.4580828497101166,2.391715891091941,-0.4956331645096057,1.4292662058914303,1.3636398315429759,60.73290090129654,-13.910118436150618,0.9624496852005153,7,-0.3727245330810476,-0.690906524658196,-1.581815719604485,-4.49999809265136,-1.4636344909667898,4,0.008130125123565257,33.50002622606861,56.3272705078125,1.4615326680474285,56.04545211791992,1.839499777241315,56.53636169433594,0.008130125123565257
3499,2013-07-29,56.64545440673828,56.69091033935547,55.8636360168457,55.90908813476562,78238.0,0.01317077950185297,-1.00000922236978,0.349139513642082,60.91702596672022,57.74376365903842,-0.6142954047962519,-1.3922975738487793,-1.751075852361744,-4.415301234942575,9.806323073119408,0.8272743225097656,0.513291730169108,1.1650009155273438,-0.8257762522241805,3.155778083278868,0.16961233165157807,2.1603894994031094,0.557818984985353,81.93715638404798,5.363098443110843,0.9953885838757633,7,-1.109090805053711,-1.4272727966308594,-2.2568178176879883,-5.236364364624023,-2.0454559326171875,0,-0.007382452439063325,-1.2672454488727312,55.90908813476562,33.50002622606861,56.3272705078125,1.4615326680474285,56.04545211791992,-0.007382452439063325
3500,2013-07-30,56.83636474609375,57.26363754272461,56.6363639831543,56.66363525390625,61168.0,0.0033702675943714233,-4.520024169995636,0.23457007573795063,61.42241671663172,59.3053189719876,-0.5828966402669948,-1.5804686651950277,-1.881208941855249,-4.58750939764947,9.377287592500599,0.6272735595703125,0.5829072057406677,1.3027294158935518,-0.7758163828322111,3.381275214619315,0.2634565165306739,2.3420023152564298,-3.036365509033203,87.66404690893552,11.687120375776743,1.0392728993628813,7,-1.3000011444091797,-1.6181831359863281,-2.477273941040039,-5.427274703979492,-2.281818389892578,1,-0.03678827586132827,-1.00000922236978,56.64545440673828,-1.2672454488727312,55.90908813476562,33.50002622606861,56.3272705078125,-0.03678827586132827
3501,2013-07-31,56.90908813476562,57.17272567749024,56.53636169433594,56.81818008422852,77394.0,0.0012795221685402147,1.0588202625066865,0.5263030035334866,58.80320047900948,60.59873970976915,-0.49217914452906797,-1.4527351842069365,-1.8740586807005855,-4.642950054378332,8.804016898571351,0.636363983154304,0.5892201850586503,1.2009075164794822,-0.7091259954585851,3.1109410284175496,0.24589076051044856,2.155924272448516,-3.0398161315917918,89.7636711264222,14.413878307700344,0.9550167559690325,7,-1.3727245330810476,-1.690906524658196,-2.549997329711907,-5.49999809265136,-1.7909088134765554,2,-0.04520760168533078,-4.520024169995636,56.83636474609375,-1.00000922236978,56.64545440673828,-1.2672454488727312,55.90908813476562,-0.04520760168533078
3502,2013-08-01,57.20909118652344,57.272727966308594,56.727272033691406,56.90908813476562,60027.0,0.005271619377337222,1.5531747732304835,3.300071335655833,63.849740054806155,61.95582298345209,-0.6670864308796851,-1.599922773117342,-2.0579896266398094,-4.921137624939078,8.167404105754924,0.5454559326171875,0.7780648992653099,1.3518196105957045,-0.5368815919498573,3.2405208131412664,0.4074690093229236,2.2961702118684855,-3.2719318725585964,98.16752805224336,20.274394631206818,0.9443506012727817,8,-1.6727275848388672,-1.9909095764160156,-2.8500003814697266,-5.80000114440918,-2.2636375427246094,3,-0.04322265356717536,1.0588202625066865,56.90908813476562,-4.520024169995636,56.83636474609375,-1.00000922236978,56.64545440673828,-0.04322265356717536
3503,2013-08-02,57.29090881347656,57.47272872924805,57.07272720336914,57.07272720336914,56730.0,0.0014301507899570076,-2.666684150712475,0.7272646355729445,58.20892888050793,62.02896566516255,-0.6410194144670882,-1.5001836995390505,-2.0661105158687008,-4.9795715803302585,7.539999872391665,0.40000152587890625,0.9301350262098111,1.2695463180541964,-0.5101750477282607,3.0492676838366535,0.3796856351629714,2.1594070009454214,-3.2203267534179716,88.70046987534789,13.041751320199722,0.8898606828912277,8,-1.6545448303222656,-1.972726821899414,-2.840909957885742,-5.790910720825195,-1.83636474609375,4,-0.06950176276301956,1.5531747732304835,57.20909118652344,1.0588202625066865,56.90908813476562,-4.520024169995636,56.83636474609375,-0.06950176276301956
3504,2013-08-05,58.09090805053711,58.18181610107422,57.08181762695313,57.272727966308594,68684.0,0.013963807759886038,1.2000053405965305,3.749995628988548,74.1750058096062,62.61413734329463,-1.4654358223911572,-2.1052573512044646,-2.783062768881571,-5.75870071451061,7.231754243904034,1.0999984741210866,1.0858875154696577,1.8772727966308622,0.07464452618764739,3.679901067074077,0.9759586614092584,2.778586931852466,-3.816197190327152,94.47520088281797,14.951194012693932,0.9013141352216062,8,-2.1000003814697266,-2.418182373046875,-3.156818389892578,-6.272727966308587,-1.4636344909667969,0,-0.06275430233534751,-2.666684150712475,57.29090881347656,1.5531747732304835,57.20909118652344,1.0588202625066865,56.90908813476562,-0.06275430233534751
3505,2013-08-06,57.5,58.40908813476562,57.21818161010742,58.16363525390625,80445.0,-0.010172126247760538,1.062995612180178,-0.811111473743595,65.2974460472276,63.03964603361525,-0.8084811086496444,-1.3743100711504042,-2.1538265875515066,-5.1527596345190005,7.268970968314441,1.190906524658196,1.172703447113193,1.1527282714843778,-0.6130594096498783,2.918515952618634,0.2698344309172498,2.035622112051506,-2.912720720520902,51.45643724894301,-29.11930852907883,0.8828938405671263,8,-1.395456314086914,-1.7136383056640625,-2.2363643646240234,-5.672727584838867,-1.7636375427246094,1,-0.05043480914572007,1.2000053405965305,58.09090805053711,-2.666684150712475,57.29090881347656,1.5531747732304835,57.20909118652344,-0.05043480914572007
3506,2013-08-07,56.83636474609375,57.43636322021485,56.67272567749024,57.43636322021485,51629.0,-0.011541482676630466,1.5454649492007586,0.9041088016186992,56.5573925550216,62.15656810925953,-0.02330756357884667,-0.5890877654294826,-1.4444239600340012,-4.459943543069521,6.611893990298447,0.8272743225097585,1.088702212462266,0.39272918701171733,-1.2485571707737009,2.0340155447971355,-0.4279139918809918,1.2133723659044264,-1.866904581085997,9.424245952673022,-67.48673190990276,0.8206431788927082,8,-0.7318210601806641,-1.0500030517578125,-1.5431842803955078,-5.009092330932617,-0.9636383056640625,2,-0.04014715578813299,1.062995612180178,57.5,1.2000053405965305,58.09090805053711,-2.666684150712475,57.29090881347656,-0.04014715578813299
3507,2013-08-08,57.03636169433594,57.1363639831543,56.54545211791992,56.83636474609375,80261.0,0.0035188201978721967,1.9545480554654866,-0.3333290947700328,56.497941812800484,61.74767759137015,-0.1253209546935068,-0.705696100970755,-1.5980235587556422,-4.638590400223862,6.609322363757572,0.590911865234375,0.9583804373539095,0.5168170928955078,-1.084186770315135,2.1178209561061507,-0.2836848387098172,1.3173190245008328,-1.7229387323523966,26.341494367924184,-46.001376058686134,0.8005019316053227,8,0.10000038146972656,-1.0090904235839844,-2.0454540252685547,-5.2045440673828125,-0.06363296508789062,3,-0.033630868380536305,1.5454649492007586,56.83636474609375,1.062995612180178,57.5,1.2000053405965305,58.09090805053711,-0.033630868380536305
3508,2013-08-09,57.10908889770508,57.31818008422852,56.84545516967773,57.16363525390625,46897.0,0.0012751024295500901,1.5999895095724916,-0.27273594262607764,48.62678930228396,60.38209573976612,-0.011093764921447757,-0.650687129310981,-1.6427736988300055,-4.677570248155092,6.416546950860032,0.47272491455079546,0.9482205562298702,0.4872716903686509,-0.9776849054560728,1.9522282861933746,-0.24520660754371448,1.2197499882810163,-1.486099418443331,30.243930396834774,-37.04571019772473,0.7324782979123635,8,0.3636360168457031,-1.0045452117919922,-2.1181812286376953,-5.249998092651367,0.036365509033203125,4,-0.03788600546196419,1.9545480554654866,57.03636169433594,1.5454649492007586,56.83636474609375,1.062995612180178,57.5,-0.03788600546196419
3509,2013-08-12,56.9636344909668,57.16363525390625,56.45454406738281,57.063636779785156,49841.0,-0.002546957227751001,3.727286598934425,1.833344989160081,54.23423695879815,59.58340910000684,0.20589273244342365,-0.4683884576634014,-1.4502335997512574,-4.512516343018149,6.620961708167586,0.7090911865234375,0.8861321938939497,0.30318107604980327,-1.1546664993434845,1.761028651443091,-0.42574271164684063,1.0321048637464472,-1.0620351461546633,26.04650527351231,-38.84694823513814,0.7289237876966433,8,0.4681816101074219,-0.8590908050537109,-1.972726821899414,-4.109090805053711,-0.3999977111816406,0,-0.026492172366973765,1.5999895095724916,57.10908889770508,1.9545480554654866,57.03636169433594,1.5454649492007586,56.83636474609375,-0.026492172366973765
3510,2013-08-13,56.85454559326172,57.4000015258789,56.71818161010742,57.14545440673828,52446.0,-0.00191506210374226,-1.4193592051653172,2.909021552546252,58.67450061061245,59.56910911462939,0.35518309113312085,-0.22702543921221263,-1.286442936645642,-4.379037677773468,6.3334362838798395,0.6818199157714773,0.8979759231065287,0.1027284622192397,-1.1368562867843082,1.3423132112227876,-0.5170639122825307,0.7225208367210101,-0.7021973694542396,40.740855861806075,-26.141477480520642,0.6197923745017722,8,0.5772705078125,-0.7500019073486328,-1.863637924194336,-3.945455551147461,-0.2090911865234375,1,-0.003997429428375221,3.727286598934425,56.9636344909668,1.5999895095724916,57.10908889770508,1.9545480554654866,57.03636169433594,-0.003997429428375221
3511,2013-08-14,57.1363639831543,57.40908813476562,56.81818008422852,56.81818008422852,53793.0,0.004956831277989737,-2.7142548855054116,-1.0937581956464482,58.67450061061245,58.99408250971898,0.1218030400396799,-0.40351824659480684,-1.5229313616266893,-4.631386488273833,6.585604016036287,0.5909080505370952,0.8566089448339511,0.304546737670897,-0.8043885657391883,1.4134820410809823,-0.24992091403414918,0.8590143893759432,-0.7583417682510003,71.42885688252368,5.055902780430586,0.5544676517050436,8,0.2954521179199219,-1.031820297241211,-2.145456314086914,-4.227273941040039,-0.581817626953125,2,-0.024502810964514232,-1.4193592051653172,56.85454559326172,3.727286598934425,56.9636344909668,1.5999895095724916,57.10908889770508,-0.024502810964514232
3512,2013-08-15,55.97272872924805,56.54545211791992,55.43636322021485,56.54545211791992,84519.0,-0.02036593113011753,2.8730351148291966,-1.7999760220597452,50.5882751193794,58.14734320292692,1.2199027506552653,0.801949632781799,-0.31483021122575394,-3.4274754132793817,7.155274707490829,1.700000762939446,0.7648800085222902,-0.8595432281494126,-1.9669860680370874,0.24789961173826214,-1.4132646480932465,-0.3058218082055788,2.436359405517571,27.18906752162849,-38.24919843539061,0.5537214199438357,8,0.9499969482421875,0.13181495666503906,-0.9818210601806641,-2.7454566955566406,0.5636329650878906,3,-0.0017866252206871769,-2.7142548855054116,57.1363639831543,-1.4193592051653172,56.85454559326172,3.727286598934425,56.9636344909668,-0.0017866252206871769
3513,2013-08-16,56.81818008422852,56.91818237304688,55.52727127075195,55.99090957641602,52958.0,0.015104701417544053,1.7079623014252219,-1.4444503650023979,51.56506320188315,55.63512735762436,0.33563895528219234,0.007729766193300236,-1.110642977402435,-4.225003308551926,7.494752846701832,1.390911102294929,0.7186526775740205,-0.04636459350584943,-1.1096175488203457,1.0168883618086468,-0.5779910711630976,0.4852618841513987,1.5314535522460773,70.04609988049661,6.418275971980258,0.5316264776572492,8,0.10454559326171164,-0.7136363983154368,-1.9772720336914134,-3.5727272033691406,-1.045452117919929,4,0.0027200562353530966,2.8730351148291966,55.97272872924805,-2.7142548855054116,57.1363639831543,-1.4193592051653172,56.85454559326172,0.0027200562353530966
3514,2013-08-19,56.03636169433594,56.84545516967773,55.80908966064453,56.81818008422852,59055.0,-0.013760004082031485,1.4782507559897902,-0.9450577320348322,43.45234155375915,53.20789352501675,0.8888427263848584,0.7303340569197587,-0.28754041289111143,-3.380450932871767,6.929532441715064,1.036365509033196,0.5796322898663462,-0.7668191909790067,-1.8738502286156375,0.34021184665762405,-1.3203347097973221,-0.21330367216069135,2.2550065338134644,30.41470555248295,-28.92629477737396,0.553515518818316,8,0.40000152587891336,0.06818199157714844,-1.1954536437988281,-2.7909088134765554,1.3909111022949219,0,0.01979237550168156,1.7079623014252219,56.81818008422852,2.8730351148291966,55.97272872924805,-2.7142548855054116,57.1363639831543,0.01979237550168156
3515,2013-08-20,56.04545211791992,56.227272033691406,55.33636474609375,56.063636779785156,55564.0,0.00016222365815909967,4.157874976534635,0.023259445032666453,42.85713384280573,51.68564255699276,0.7283168887677789,0.7194676937852336,-0.25351067101736646,-3.3120374605609584,6.485126290735982,0.8909072875976562,0.4912833899974203,-0.7331832885742173,-1.885948381322855,0.41958180417442037,-1.3095658349485362,-0.15680074219989848,2.188816010070788,34.21041976471986,-20.40316673892739,0.5763825463743172,8,0.3272743225097656,0.05909156799316406,-1.2113618850708008,-2.5909080505371094,0.7636375427246094,1,0.009245793231803523,1.4782507559897902,56.03636169433594,1.7079623014252219,56.81818008422852,2.8730351148291966,55.97272872924805,0.009245793231803523
3516,2013-08-21,56.1363639831543,56.52727127075195,55.8272705078125,56.08181762695313,44592.0,0.0016221095878234948,-1.4838550302866231,-2.9995804489192652,40.809953168863366,49.942532707666416,0.5896787294772565,0.6700708119492305,-0.3271987523446427,-3.339516503121743,6.344581361889643,0.7000007629394531,0.20933101616509475,-0.6468170166015597,-1.7880685506425067,0.4944345174393874,-1.2174427836220332,-0.07619124958108614,1.9819880095605313,50.57468215229657,1.4096366071156083,0.5706257670204731,8,0.23636245727539062,-0.03182029724121094,-1.181818962097168,-2.536365509033203,1.1181793212890625,2,0.009068817206200785,4.157874976534635,56.04545211791992,1.4782507559897902,56.03636169433594,1.7079623014252219,56.81818008422852,0.009068817206200785
3517,2013-08-22,56.04545211791992,56.66363525390625,55.85454559326172,56.227272033691406,40579.0,-0.001619482609555134,-1.870980623066875,-3.333310021680272,39.346780661585605,48.911420636477715,0.5869749453468742,0.7787119826447508,-0.20892068976222333,-3.1770729063696947,5.876569404119245,0.8090896606445312,0.019692684776948965,-0.7236379623413072,-1.8951489075428327,0.44787298286021837,-1.3093934349420735,-0.13788248974054085,1.9616203849300646,44.827378311114344,0.6358978938270923,0.5857554726007635,8,0.3272743225097656,0.05909156799316406,-1.0499982833862305,-2.445453643798828,3.227275848388672,3,0.009083595885891249,-1.4838550302866231,56.1363639831543,4.157874976534635,56.04545211791992,1.4782507559897902,56.03636169433594,0.009083595885891249
3518,2013-08-23,56.3636360168457,56.6363639831543,55.85454559326172,56.1363639831543,43489.0,0.00567724742868192,1.0235281340402633,-1.2499842645238446,33.898299057497525,46.65187198077764,0.16978279820249753,0.5231498705065007,-0.5039759612293366,-3.4137456638815706,5.369689492699128,0.7818183898925781,-0.054687994207952784,-0.4281814575195284,-1.5458424514454876,0.6894795364064308,-0.9870119544825044,0.13064903944344763,1.536608175734031,68.07221454048197,28.992050229701114,0.5588304969629783,8,0.009090423583984375,-0.2590923309326172,-1.3568181991577148,-2.7636375427246094,2.5636367797851562,4,0.003064487845294561,-1.870980623066875,56.04545211791992,-1.4838550302866231,56.1363639831543,4.157874976534635,56.04545211791992,0.003064487845294561
3519,2013-08-26,56.227272033691406,56.60908889770508,56.0,56.3636360168457,25572.0,-0.0024193610063328874,-1.0615352833708838,-0.6000033569438383,37.037022646881496,44.247707762585314,0.21312110088940983,0.6604394064136585,-0.3370919235181873,-3.173482000350944,5.312992262427401,0.6090888977050781,-0.15307695779350183,-0.5436363220214844,-1.6881504266501182,0.6008777826071494,-1.1158933743358048,0.028620730292836072,1.5704169810288917,67.12326404856066,28.38551368414062,0.5722570523143173,8,0.14545440673828125,-0.12272834777832031,-1.2136363983154297,-2.5,3.2909088134765625,0,-0.008084049802566384,1.0235281340402633,56.3636360168457,-1.870980623066875,56.04545211791992,-1.4838550302866231,56.1363639831543,-0.008084049802566384
3520,2013-08-27,54.74545288085938,56.31818008422852,54.69091033935547,56.14545440673828,62874.0,-0.026354100052090712,-1.1566286988306405,10.266651746999695,31.74600531514558,41.25565272975566,1.5246348808429104,2.0844518967128423,1.1448831635763241,-1.6017118860940442,6.201735501757601,1.627269744873054,-0.23940833691058572,-1.9209098815917898,-3.3792199536459506,-0.4625998095376289,-2.65006491761887,-1.1917548455647093,2.953783163115851,2.7648325978755888,-38.04170275268232,0.7291550360270798,8,1.0590934753417898,1.3590908050537038,0.645456314086907,-0.5181808471679759,4.390911102294915,1,0.048987080655042314,-1.0615352833708838,56.227272033691406,1.0235281340402633,56.3636360168457,-1.870980623066875,56.04545211791992,0.048987080655042314
3521,2013-08-28,54.33636474609375,54.85454559326172,54.12727355957031,54.66363525390625,43035.0,-0.007472550015357737,1.0512792924619656,0.23376439365453167,27.258829622756267,38.66349211901976,1.6704388565738029,2.4147194890541925,1.5350163083414117,-1.10268687516092,7.204883102985085,0.7272720336914062,-0.37381586661153676,-2.201361846923831,-3.986723619659493,-0.41600007418816887,-3.0940427332916656,-1.3086809605559964,3.1823717556043007,8.243744848787472,-32.971801341010284,0.8926808863678313,8,1.1863632202148438,1.768178939819336,1.2159080505371094,0.004543304443359375,4.054542541503906,2,0.04550773549363263,-1.1566286988306405,54.74545288085938,-1.0615352833708838,56.227272033691406,1.0235281340402633,56.3636360168457,0.04550773549363263
3522,2013-08-29,54.73636245727539,54.9000015258789,54.227272033691406,54.52727127075195,25231.0,0.007361510344881861,1.5084562536449768,-0.6388940693770981,31.05950520531998,36.385096786068296,1.2031424828706747,1.9183263552821188,1.1206139840146108,-1.4205405542104472,8.33376506470124,0.6727294921874929,-0.5284427764003254,-1.6777276992797852,-3.6042280494673093,0.24877265090773903,-2.6409778743735473,-0.7144775241860231,2.5110570090524433,24.27528685215958,-17.57098025050712,0.9632501750937621,8,0.7500019073486328,1.3681812286376953,0.8159103393554688,-0.39545440673828125,4.20000076293946,3,0.04600563015369419,1.0512792924619656,54.33636474609375,-1.1566286988306405,54.74545288085938,-1.0615352833708838,56.227272033691406,0.04600563015369419
3523,2013-08-30,53.30908966064453,54.772727966308594,53.30908966064453,54.73636245727539,70265.0,-0.02607540458584401,-1.0509580356593995,-6.8260782310442965,25.783128875452206,34.42185093292308,2.3247796511165717,3.195848906418206,2.5227545704643006,0.08794272730479236,9.630130836635223,1.4636383056640625,-0.7575819518271416,-2.905909538269043,-5.232354308648901,-0.5794647678891849,-4.0691319234589685,-1.7426871530791175,3.6887181331427,0.0,-42.03364598440886,1.1632223851899275,8,1.6772727966308594,2.549999237060547,2.072728157043457,1.0318183898925781,5.281818389892578,4,0.11186907042734062,1.5084562536449768,54.73636245727539,1.0512792924619656,54.33636474609375,-1.1566286988306405,54.74545288085938,0.11186907042734062
3524,2013-09-02,54.44545364379883,54.6363639831543,53.50909042358398,53.60908889770508,65998.0,0.021316514507904172,-1.175444279214931,-0.5859880101883999,35.94909243982417,33.65429077703624,1.049365068317826,1.8681547746383558,1.4179056444843496,-0.9542624708863059,10.361953472446526,1.3272743225097656,-0.8418613760934761,-1.5872728347778349,-3.8656115920480616,0.6910659224923918,-2.726442213412952,-0.44810345614271796,2.183482336674132,37.7643680710939,-4.249692477665512,1.1391693786351134,9,0.5409088134765625,1.41363525390625,0.931818962097168,-0.10454559326171875,4.754547119140625,0,0.08231760143195155,-1.0509580356593995,53.30908966064453,1.5084562536449768,54.73636245727539,1.0512792924619656,54.33636474609375,0.08231760143195155
3525,2013-09-03,54.599998474121094,54.98181915283203,53.87272644042969,54.33636474609375,33594.0,0.0028385259003138597,1.1592905894672736,0.3152138217908487,34.98384091602021,33.006944971164785,0.7467488185428479,1.5654720274725662,1.2542398467319202,-1.0088747443614352,10.771646736800331,1.1090927124023438,-1.0052069446291796,-1.2877279281616225,-3.541881899307448,0.9664260429842031,-2.4148049137345353,-0.1606509425887097,1.6969528743690248,77.17379405969496,37.27439376540404,1.1270769855729141,9,0.3863639831542969,1.2590904235839844,0.7772741317749023,-0.13636207580566406,4.318183898925788,1,0.0900766027562796,-1.175444279214931,54.44545364379883,-1.0509580356593995,53.30908966064453,1.5084562536449768,54.73636245727539,0.0900766027562796
3526,2013-09-04,54.55454635620117,54.70000076293945,53.8636360168457,54.563636779785156,32045.0,-0.0008324563954239528,4.935487364132274,-0.034481261756619884,40.32257392753021,33.11536644515863,0.6081801071200701,1.5085554122837053,1.2866310421316527,-0.8564981006807173,11.770290051022252,0.83636474609375,-1.063891371734826,-1.2190891265869155,-3.501879093938882,1.0637008407650512,-2.3604841102628953,-0.07769414291093568,1.4436188235043872,74.45655148507626,31.588274694776125,1.1413949836759818,9,0.4181804656982422,1.3045425415039062,0.8227262496948242,-0.09090995788574219,5.11817932128907,2,0.0839859907740268,1.1592905894672736,54.599998474121094,-1.175444279214931,54.44545364379883,-1.0509580356593995,53.30908966064453,0.0839859907740268
3527,2013-09-05,55.11817932128906,55.38181686401367,54.55454635620117,54.81818008422852,33221.0,0.010331548931005408,-1.0000092224123065,-33.00167855644068,37.935474299686526,33.56394147206852,-0.11266717728607034,0.8367493862580062,0.7085974966447282,-1.306375882618326,12.627823945781035,0.8272705078125,-1.113847166052544,-0.5595470428466811,-2.7792692530606615,1.6601751673672993,-1.6694081479536678,0.5503140622603055,0.6110783065103931,87.2806444429312,45.87353793548715,1.1098611051069887,9,-0.1590900421142578,0.7409095764160156,0.2590932846069336,-0.6545429229736328,5.663639068603516,3,0.05937656153755655,4.935487364132274,54.55454635620117,1.1592905894672736,54.599998474121094,-1.175444279214931,54.44545364379883,0.05937656153755655
3528,2013-09-06,54.94545364379883,54.95454406738281,54.30908966064453,54.83636474609375,37357.0,-0.003133733363785529,9.143092647543686,0.36363058377733143,41.5254262401667,34.062652982433534,-0.18133567158697872,0.8844142439062423,0.849671862383822,-1.0195994001340978,13.434150696834335,0.8090896606445312,-1.1703521286226888,-0.6240909576415987,-2.7593784663886467,1.5111965511054493,-1.6917347120151192,0.4435527967319217,0.5417871872851379,76.69904099208847,32.50103494924559,1.0676437543735238,9,-0.1318187713623047,0.91363525390625,0.43181896209716797,-0.48181724548339844,5.936363220214844,4,0.07263402723523504,-1.0000092224123065,55.11817932128906,4.935487364132274,54.55454635620117,1.1592905894672736,54.599998474121094,0.07263402723523504
3529,2013-09-09,55.45454406738281,55.60908889770508,54.772727966308594,54.94545364379883,34970.0,0.009265378476703834,1.04444216504026,4.666748260307025,45.74050293539384,35.617597162461124,-0.9069389865978579,0.2703296960119701,0.33382910357096307,-1.415020652592517,14.407831165815955,0.8363609313964844,-1.2055058375368546,-0.03954601287841797,-2.0715671144176966,1.9924750886608606,-1.0555565636480537,0.9764645378912178,-2.1454544067382812,91.14586065215491,43.79731287087753,1.0160105507696393,9,-0.9954547882080078,0.4045448303222656,0.022728919982910156,-0.8909072875976562,4.854545593261719,0,0.05655738471753202,9.143092647543686,54.94545364379883,-1.0000092224123065,55.11817932128906,4.935487364132274,54.55454635620117,0.05655738471753202
3530,2013-09-10,56.62727355957031,56.99090957641602,55.66363525390625,55.67272567749024,87161.0,0.021147581535654103,-1.728971156297197,1.875006556517164,53.06122934445081,38.484530464871625,-1.9943919277668698,-0.9700335825844348,-0.8286479239338789,-2.4592852887034766,15.08302468001704,1.5363655090332102,-1.2132814695381597,1.1445470809936538,-0.8577649674716881,3.1468591294589956,0.14339105676098285,2.1457031052263247,-3.2721839141845734,88.37210720715866,39.720145262046074,1.0011560242326707,9,-1.477273941040039,-0.7681846618652344,-0.7954568862915039,-1.3772754669189453,3.027271270751946,1,0.04543265182390788,1.04444216504026,55.45454406738281,9.143092647543686,54.94545364379883,-1.0000092224123065,55.11817932128906,0.04543265182390788
3531,2013-09-11,55.73636245727539,56.76363754272461,55.70000076293945,56.727272033691406,39102.0,-0.015732897706221105,-1.0000071729579485,-1.0380931067142576,48.24742865646435,40.394299737221004,-0.9878944550885436,-0.19961943626164214,0.13828021686872205,-1.4767361297098276,15.78536582029162,1.0636367797851562,-1.268534098228777,0.3236360549926758,-1.5274386434808207,2.1747107534661723,-0.6019012942440725,1.249173404229424,-2.2358400146484385,53.22030715922509,3.915832100279019,0.925537349236747,9,-0.5863628387451172,-0.3636360168457031,0.2090902328491211,0.049999237060546875,3.472728729248047,2,0.057086967564675684,-1.728971156297197,56.62727355957031,1.04444216504026,55.45454406738281,9.143092647543686,54.94545364379883,0.057086967564675684
3532,2013-09-12,55.87272644042969,56.3636360168457,55.51818084716797,55.75454330444336,36531.0,0.0024465892129008626,-1.8615456124155116,-0.11926732650397866,47.1578895294061,42.76927314321588,-1.0572999789722957,-0.3624420674797193,0.0550017716390343,-1.5451410440516256,15.709315628778725,0.8454551696777344,-1.1603216830442733,0.4650001525878906,-1.3802364300364331,2.3102367352122144,-0.45761813872427126,1.3876184439000525,-2.232588512451173,58.30506256552046,10.904708150106053,0.9226182913121616,9,-0.6227264404296875,-0.5136375427246094,0.07272624969482422,-0.08636474609375,4.236362457275391,3,0.06801170229471487,-1.0000071729579485,55.73636245727539,-1.728971156297197,56.62727355957031,1.04444216504026,55.45454406738281,0.06801170229471487
3533,2013-09-13,56.97272872924805,57.00909042358398,55.94545364379883,56.12727355957031,86766.0,0.01968764295028924,1.3168408151395123,7.1537716665052775,53.88258911594739,44.76188388500734,-1.7689913722831108,-1.5286468160497932,-0.9710046262260761,-2.5558726213627807,16.239526668848292,1.1363639831542898,-0.9451883160016408,1.5572750091552763,-0.31394323649132616,3.4284932548018787,0.6216658863319751,2.4928841319785775,-3.1985599353320353,98.37406972122798,51.25980087943006,0.9356091228233028,9,-1.5363655090332031,-1.6136398315429688,-0.3909120559692383,-1.1863670349121094,3.572723388671875,4,0.06685812222101029,-1.8615456124155116,55.87272644042969,-1.0000071729579485,55.73636245727539,-1.728971156297197,56.62727355957031,0.06685812222101029
3534,2013-09-16,57.14545440673828,57.5,56.8636360168457,56.8636360168457,68692.0,0.003031725552607556,-3.5161281589669313,0.3333333333333333,64.47370721584969,48.03853569609951,-1.696891132751439,-1.701245483589915,-1.0738215245717981,-2.6343686082815765,16.94517707369005,0.6363639831542969,-0.7603666656080605,1.6745460510253878,-0.33478981802365837,3.683881920074434,0.6698781165008683,2.6792139855499073,-3.177190315042189,82.1100935090333,28.172017238063475,1.004667934524522,9,-1.4636363983154297,-1.7409095764160156,-0.35682010650634766,-1.3590927124023438,3.0090904235839773,0,0.06538337118962212,1.3168408151395123,56.97272872924805,-1.8615456124155116,55.87272644042969,-1.0000071729579485,55.73636245727539,0.06538337118962212
3535,2013-09-17,56.563636779785156,57.18181610107422,56.1363639831543,57.099998474121094,56089.0,-0.010181345707954037,1.9870190735694824,-1.9032175101858495,63.15789948122541,50.57579409095454,-0.9021049744177745,-1.1369060470075425,-0.4461711132993358,-1.9717797615869443,16.97863373549214,1.0454521179199219,-0.38028169756927355,1.066819190979004,-0.9865900215242789,3.1202284034822867,0.04011458472736251,2.0935237972306453,-2.312833815424753,52.75233772583259,-6.678015625378691,1.0267046062516423,9,-0.6590919494628906,-1.1590919494628906,0.2045431137084961,-0.7772750854492188,1.6545448303222656,1,0.06621662067878087,-3.5161281589669313,57.14545440673828,1.3168408151395123,56.97272872924805,-1.8615456124155116,55.87272644042969,0.06621662067878087
3536,2013-09-18,56.64545440673828,58.063636779785156,56.50909042358398,56.6363639831543,66963.0,0.001446470411222922,-10.793057545108011,-0.016948308725214075,61.71876207393781,53.2183816214269,-0.7332448775668965,-1.242322891563873,-0.4828978854353494,-1.9689175485683847,17.611493571714625,1.554546356201179,-0.13461960054423372,1.1231822967529297,-0.9757253347988382,3.2220899283046975,0.07372848097704576,2.1726361125288136,-2.134715679526707,44.285722849315725,-18.78220491384026,1.0494538157758853,9,-0.4590911865234375,-0.9590911865234375,0.1227254867553711,-0.8590927124023438,1.8909072875976562,2,0.053121480886664685,1.9870190735694824,56.563636779785156,-3.5161281589669313,57.14545440673828,1.3168408151395123,56.97272872924805,0.053121480886664685
3537,2013-09-19,56.55454635620117,57.81818008422852,56.50909042358398,57.09090805053711,73792.0,-0.001604860469197611,-3.173903524775547,-59.002937473772555,73.83180921039732,56.8079797292303,-0.4661856805179596,-1.1713762889838364,-0.3666615466280092,-1.800546727403642,18.43372979049122,1.3090896606445455,0.12509505428053558,1.006819534301755,-1.1307948206083935,3.1444338892119035,-0.061987643153322836,2.0756267117568328,-1.6885178237322407,28.75543205185235,-40.54320134747266,1.0688071774550756,9,-0.13636398315429688,-0.8681831359863281,0.21363353729248047,-0.7681846618652344,2.0999984741210866,3,0.04693777956599576,-10.793057545108011,56.64545440673828,1.9870190735694824,56.563636779785156,-3.5161281589669313,57.14545440673828,0.04693777956599576
3538,2013-09-20,56.53636169433594,56.98181915283203,56.390907287597656,56.54545211791992,138565.0,-0.00032154199859901755,-2.939422453365207,0.016948308725214075,68.37060617212202,59.32243564442231,-0.22193757893859356,-1.201172719381276,-0.3081841336356348,-1.7106054434286335,19.253885845963485,0.590911865234375,0.33831612548482326,0.9799985885620117,-1.172836812662041,3.1328339897860644,-0.09641911205001463,2.056416289174038,-1.3505723371353824,20.754597474778464,-50.36282815050379,1.0764177006120246,9,0.254547119140625,-0.8499984741210938,-0.022727012634277344,-0.75,2.3818206787109446,4,0.06319344040363095,-3.173903524775547,56.55454635620117,-10.793057545108011,56.64545440673828,1.9870190735694824,56.563636779785156,0.06319344040363095
3539,2013-09-23,55.772727966308594,56.80908966064453,55.69091033935547,56.55454635620117,46161.0,-0.013506948539701469,-1.365381589299764,86.00461603021401,59.307383684951795,60.01645279336687,0.6610985974944441,-0.4989181023470408,0.4513586480539331,-0.897071591488519,19.85513118490533,1.1181793212890625,0.5247097188891914,0.23909206390381144,-1.8934226713069222,2.371606799114545,-0.8271653037015554,1.3053494315091783,-0.29915386684957923,3.4482536865188846,-64.13938475523747,1.0662573676053677,9,1.0181808471679688,-0.08636474609375,0.7409067153930664,0.01363372802734375,4.418182373046875,0,0.08557451510161829,-2.939422453365207,56.53636169433594,-3.173903524775547,56.55454635620117,-10.793057545108011,56.64545440673828,0.08557451510161829
3540,2013-09-24,57.42727279663086,57.42727279663086,55.69091033935547,55.772727966308594,56449.0,0.029665840109555974,1.0989004654980414,-2.11627770811275,68.1609206490074,62.229063014760534,-0.9700427795593569,-2.0472075567799735,-1.1506222150915875,-2.4741699134262802,19.435003873910073,1.7363624572753906,0.7431644684100007,1.7595458984375014,-0.49789611057098426,4.016987907445987,0.6308248939332586,2.8882669029417443,0.6363639831542969,73.1800526048399,6.194376429193241,1.1287210045042422,9,-0.6363639831542969,-1.7409095764160156,-1.1568193435668945,-1.6409111022949219,3.4818153381347585,1,0.047490885443046915,-1.365381589299764,55.772727966308594,-2.939422453365207,56.53636169433594,-3.173903524775547,56.55454635620117,0.047490885443046915
3541,2013-09-25,56.80908966064453,57.390907287597656,56.76363754272461,57.272727966308594,20808.0,-0.010764626385367793,-1.2622962096718717,-0.2802210596939564,60.61644360563704,63.724457912119526,-0.20527816154030631,-1.3009775019209115,-0.5023867157511503,-1.776848885440252,18.551703362304522,0.66363525390625,0.8947776530944722,1.0177265167236342,-1.2032583935067294,3.238711426953998,-0.09276593839155112,2.1282189718388196,1.2070925903320315,52.564058882706036,-11.364745598270481,1.1104924551151822,9,0.06818389892578125,-1.1227264404296875,-0.5704545974731445,-1.0227279663085938,3.3454551696777273,2,0.02480398749355528,1.0989004654980414,57.42727279663086,-1.365381589299764,55.772727966308594,-2.939422453365207,56.53636169433594,0.02480398749355528
3542,2013-09-26,57.25454330444336,57.44545364379883,56.85454559326172,57.09090805053711,34316.0,0.007841238901376446,1.1666573418748427,-0.35293730459108114,64.01764797968055,64.85057556364544,-0.4851239048747118,-1.6317637579764082,-0.9257665580107499,-2.1539962325907,17.6985303888546,0.6363639831542969,0.9099680405045518,1.337271118164061,-0.9171507056656765,3.5916929419937986,0.21006020624918875,2.4644820300789334,0.7151335083007808,89.11908649550054,25.698318080210854,1.1272109119148692,9,-0.3772697448730469,-1.5681800842285156,-1.0159082412719727,-1.4681816101074219,2.590911865234368,3,0.022388064176438904,-1.2622962096718717,56.80908966064453,1.0989004654980414,57.42727279663086,-1.365381589299764,55.772727966308594,0.022388064176438904
3543,2013-09-27,59.272727966308594,60.17272567749024,58.09090805053711,58.18181610107422,146884.0,0.03524933647857087,-2.2714259167121362,6.666728832525177,69.58955092429133,65.41900264236116,-2.394556860652564,-3.352124937731645,-2.9047114874425475,-4.096235625874456,16.798212797291693,2.918182373046882,1.1008600311872883,3.0572738647460938,0.6810892772181489,5.433458452274039,1.8691815709821213,4.245366158510066,-3.581817626953125,79.91890242501142,19.178778707551068,1.1880922937639742,9,-1.3409099578857422,-2.531820297241211,-3.034092903137207,-3.4863662719726562,0.9727249145507884,4,-0.010429469963618376,1.1666573418748427,57.25454330444336,-1.2622962096718717,56.80908966064453,1.0989004654980414,57.42727279663086,-0.010429469963618376
3544,2013-09-30,58.92727279663086,59.54545211791992,58.47272872924805,59.09090805053711,82712.0,-0.005828231322069333,1.0,-0.14999860128122638,62.89499450135573,65.38979097793121,-1.9777524183797155,-2.797095874593971,-2.558390496943673,-3.681588915279008,15.849240924353463,1.072723388671875,1.304499309632888,2.4877277374267592,-0.026920989324871414,5.00237646417839,1.230403374050944,3.7450521008025746,-3.1467261505126984,72.21097285597423,14.347874680057501,1.2573243633758167,9,-0.9954547882080078,-2.1863651275634766,-2.6886377334594727,-3.140911102294922,0.6454544067382812,0,-0.00015426513314731327,-2.2714259167121362,59.272727966308594,1.1666573418748427,57.25454330444336,-1.2622962096718717,56.80908966064453,-0.00015426513314731327
3545,2013-10-01,59.51818084716797,59.76363754272461,58.91818237304688,58.91818237304688,46118.0,0.01002775154004576,-1.8181910659563265,-3.6666822081312507,71.94092612224212,66.52558698329835,-2.352918769826559,-3.1628131255505494,-3.1181026107179406,-4.190457501224692,15.376528997328604,0.8454551696777273,1.3781048444421486,2.8327266693115263,0.1213057047503554,5.544147633872697,1.4770161870309408,4.188437151592112,-3.6497906204223654,80.80000268554889,21.426382812237577,1.3557104822805846,10,-1.5863628387451172,-2.777273178100586,-3.279545783996582,-3.7318191528320312,0.27272796630859375,1,0.01130292429324986,1.0,58.92727279663086,-2.2714259167121362,59.272727966308594,1.1666573418748427,57.25454330444336,0.01130292429324986
3546,2013-10-02,59.1363639831543,59.54545211791992,59.01818084716797,59.45454406738281,43073.0,-0.00641512994145621,1.1091011741727765,-0.5303014890072923,68.41026378182686,65.92319304679054,-1.766360075700895,-2.5509253214533842,-2.6930574584317952,-3.743520242495812,14.87116902330898,0.5272712707519531,1.3333857236344784,2.2218189239501953,-0.5057250036047733,4.949362851505164,0.8580469601727074,3.585590887727683,-3.1818870473938006,68.7671654934636,8.875926166919584,1.3637719637774852,10,-1.2045459747314453,-2.395456314086914,-3.181818962097168,-3.3500022888183594,1.4727249145507812,2,0.029976887860679202,-1.8181910659563265,59.51818084716797,1.0,58.92727279663086,-2.2714259167121362,59.272727966308594,0.029976887860679202
3547,2013-10-03,58.390907287597656,59.29999923706055,58.3636360168457,59.29090881347656,60063.0,-0.01260572421681172,1.0396018213846512,2.828591638791977,58.33331465381396,64.80793843364519,-0.8191658601620517,-1.6313529936357867,-1.921228711892553,-2.930955749216828,14.988979986523452,0.9363632202148438,1.3302697144565059,1.3127258300781222,-1.3530330156709098,3.978484675827154,-0.02015359279639739,2.6456052529526417,-2.3520653770025675,14.410447542401405,-38.93529254868652,1.3328794228745164,10,-0.4590892791748047,-1.6499996185302734,-2.5772714614868164,-2.6045455932617188,2.33636474609375,3,0.03020397566419053,1.1091011741727765,59.1363639831543,-1.8181910659563265,59.51818084716797,1.0,58.92727279663086,0.03020397566419053
3548,2013-10-04,58.93636322021485,59.02727127075195,57.6363639831543,58.272727966308594,72515.0,0.009341453283652879,2.290330731399179,-0.7373712541855714,60.08187892021533,64.89399345978558,-1.1045332185659902,-1.963141163431267,-2.419949283024536,-3.4074829278006646,14.618423002656453,1.3909072875976562,1.362832322043289,1.6586362838745217,-0.9313333211478181,4.248605888896861,0.36365148136335534,2.953621086385688,-2.814843634281857,61.11105133667626,10.932728935264258,1.2949848025111699,10,-1.0045452117919993,-2.195455551147468,-3.140909194946296,-3.1500015258789134,1.8909072875976491,4,0.015424975342744895,1.0396018213846512,58.390907287597656,1.1091011741727765,59.1363639831543,-1.8181910659563265,59.51818084716797,0.015424975342744895
3549,2013-10-07,58.59090805053711,58.75454330444336,57.68181610107422,58.75454330444336,55244.0,-0.005861494513785259,12.111199179410667,-0.24657408258989896,61.724487116978565,64.17883417844904,-0.3545655941234429,-1.4447426061151774,-2.054548306978802,-3.006020552357107,15.04576709337523,1.254547119140632,1.3205020597199564,1.156362915039061,-1.3471645773412675,3.6598904074193896,-0.0954008311511032,2.4081266612292254,-2.3883643427729737,44.871712107192295,-4.775254089094318,1.2517637461901632,10,-0.1227264404296875,-1.75,-3.168182373046875,-2.804546356201172,2.4909095764160227,0,0.02823893476604189,2.290330731399179,58.93636322021485,1.0396018213846512,58.390907287597656,1.1091011741727765,59.1363639831543,0.02823893476604189
3550,2013-10-08,59.20000076293945,59.29090881347656,58.59090805053711,58.6363639831543,39194.0,0.010395686509534485,-1.1388807944704114,-3.4444703468854905,63.92467365361972,64.54641529489157,-0.766341294787587,-1.951252270354388,-2.642360815616968,-3.5641404388039035,15.959262791834137,0.7000007629394531,1.3770084942624052,1.6368192672729478,-0.9548896573054009,4.2285281918512965,0.3409648049837699,2.9326737295621257,-2.918053415780797,81.90490272871142,30.275247362882013,1.2958544622891746,10,-0.6863651275634766,-2.1818199157714844,-3.7772750854492188,-3.4136390686035156,2.027271270751953,1,0.006296054655847705,12.111199179410667,58.59090805053711,2.290330731399179,58.93636322021485,1.0396018213846512,58.390907287597656,0.006296054655847705
3551,2013-10-09,58.91818237304688,59.78181838989258,58.67272567749024,59.063636779785156,45024.0,-0.004760445713862138,-2.4856971586141308,-0.25806407948345317,62.62134755520505,64.39127080328319,-0.1719704123934136,-1.4955134902301026,-2.344442675436099,-3.2240514172412063,17.04148202853476,1.1090927124023366,1.5609643853182007,1.1959098815918026,-1.3129417173469804,3.7047614805305855,-0.058515917877585366,2.4503356810611905,-2.5584194592815948,59.745776273163706,5.006941745873291,1.2544257994693904,10,-0.01363754272461648,-1.9000015258789134,-3.4954566955566477,-3.1318206787109446,3.445453643798821,2,0.014812514664894305,-1.1388807944704114,59.20000076293945,12.111199179410667,58.59090805053711,2.290330731399179,58.93636322021485,0.014812514664894305
3552,2013-10-10,59.67272567749024,59.95454406738281,59.0,59.05454635620117,32997.0,0.012806629024396665,-1.6249986886965644,-4.2499868869659005,65.52655085349113,63.939826350972055,-0.6117539763917037,-2.0561958529748807,-3.08345790320724,-3.8999583873159906,18.417444803555185,1.0363616943359304,1.5516400766171543,1.760453224182136,-0.7341533777359004,4.255059826100172,0.5131499232231178,3.007756525141154,-3.2367035084504536,87.84311918604203,27.61558143905735,1.24730330095902,10,-0.8772716522216868,-2.4318180084228587,-4.256817817687995,-3.886363983154304,2.1454544067382812,3,0.015691644877687372,-2.4856971586141308,58.91818237304688,-1.1388807944704114,59.20000076293945,12.111199179410667,58.59090805053711,0.015691644877687372
3553,2013-10-11,60.78181838989258,60.94545364379883,59.67272567749024,59.70000076293945,75071.0,0.018586258626706487,-1.2399930176037108,1.7500061708587167,73.97735386008769,65.17119961305337,-1.6587005643105712,-3.0201332446238425,-4.166452259618026,-4.945811442601482,19.48270239882358,1.2727279663085866,1.7054125651850072,2.679091453552246,-0.0809862813442308,5.439169188448723,1.299052586104004,4.059130321000488,-4.2710621506837825,94.98610823769232,26.43722140073274,1.3800388674482387,10,-1.4909095764160156,-3.1545467376708984,-5.372729301452637,-4.995456695556641,1.2272720336913991,4,-0.000897412378341178,-1.6249986886965644,59.67272567749024,-2.4856971586141308,58.91818237304688,-1.1388807944704114,59.20000076293945,-0.000897412378341178
3554,2013-10-14,60.88181686401367,60.90908813476562,60.390907287597656,60.390907287597656,54752.0,0.0016452037265426434,-1.1111050672551366,0.4537821941380575,69.42738233148839,64.8919169696363,-1.6229620051330613,-2.978573512189982,-4.264442607460694,-4.982072492594355,20.184959066697566,0.5181808471679616,1.8126996590974827,2.5922718048095703,-0.39170604706415446,5.576249656683295,1.1002828788727044,4.084260730746436,-4.193672728621273,97.29727978225297,28.122438549016664,1.4919889259368633,10,-1.5909080505371094,-3.022726058959961,-5.545454978942871,-5.095455169677734,0.8454551696777344,0,-0.0008959383771842688,-1.2399930176037108,60.78181838989258,-1.6249986886965644,59.67272567749024,-2.4856971586141308,58.91818237304688,-0.0008959383771842688
3555,2013-10-15,60.30908966064453,60.85454559326172,60.21818161010742,60.73636245727539,68238.0,-0.009407196316896904,-1.08956027782475,-0.8703696508637102,69.7841627335707,65.04457240871893,-1.0350976448013967,-2.2249325899452685,-3.6772713676312208,-4.367887206011048,21.640573020800563,0.66363525390625,1.670518145082582,1.8322719573974595,-1.1657262621641777,4.830270176959097,0.3332728476166409,3.331271067178278,-3.4506531449158757,71.99999328613478,0.6940921148077166,1.4989991097808175,10,-1.0181808471679688,-2.077272415161133,-5.15000057220459,-4.522727966308594,1.8454551696777273,1,0.012812794400590244,-1.1111050672551366,60.88181686401367,-1.2399930176037108,60.78181838989258,-1.6249986886965644,59.67272567749024,0.012812794400590244
3556,2013-10-16,59.65454483032226,59.97272872924805,58.95454406738281,59.90908813476562,78395.0,-0.010853170459135697,4.333260068136434,0.5957395519922862,63.253013570969905,65.59120562173626,-0.3344946242954592,-1.4054539268374953,-2.9941963432679017,-3.668156923503034,21.937482974766233,1.3545455932617188,1.6316884683351986,1.0272726058959876,-1.8845322854325985,3.9390774972245737,-0.4286298397683055,2.4831750515602806,-2.6326276294707966,35.15984709860954,-32.49272907819344,1.455902445664292,10,-0.363636016845696,-1.42272758483886,-4.150000572204583,-3.868183135986321,2.109092712402351,2,0.026363912554232316,-1.08956027782475,60.30908966064453,-1.1111050672551366,60.88181686401367,-1.2399930176037108,60.78181838989258,0.026363912554232316
3557,2013-10-17,59.20909118652344,59.81818008422852,58.6363639831543,59.81818008422852,80231.0,-0.007467220562420551,2.8806029974509095,2.392869453144932,49.57472388408995,64.42374395105567,0.26733693097720135,-0.7915129428627381,-2.53124797072833,-3.1809557813087537,22.13783929774508,1.1818161010742259,1.4425997744178218,0.44909172058105185,-2.302496416499096,3.2006798576612,-0.9267023479590222,1.8248857891211259,-2.030232527954084,24.80316001281979,-39.59183852453799,1.3757940685400738,10,0.10454368591308594,-0.9772739410400391,-3.947728157043457,-3.4227294921875,2.218181610107422,3,0.05327804847374984,4.333260068136434,59.65454483032226,-1.08956027782475,60.30908966064453,-1.1111050672551366,60.88181686401367,0.05327804847374984
3558,2013-10-18,60.10908889770508,60.20000076293945,59.31818008422852,59.35454559326172,61102.0,0.015200329766022369,-1.1318700574090066,-1.2388065310110146,57.352930007537914,63.938015383340044,-0.5015599956879981,-1.4863321649703352,-3.405276771568893,-4.0435644926761825,22.58742858123526,0.9909095764160156,1.3307009292472003,1.1704530715942383,-1.433213793411639,3.7741199366001155,-0.1313803609087003,2.472286504097177,-2.779566439726544,64.7999852294721,1.3360844324456238,1.3018334325029377,10,-0.3409080505371094,-1.7909069061279297,-4.804544448852539,-4.322727203369141,2.1000022888183594,4,0.028433157412051546,2.8806029974509095,59.20909118652344,4.333260068136434,59.65454483032226,-1.08956027782475,60.30908966064453,0.028433157412051546
3559,2013-10-21,60.54545211791992,60.79999923706055,60.10908889770508,60.10908889770508,38899.0,0.007259521450365902,-2.1666754086895708,0.5783143494153156,56.51671618660799,63.11490899811652,-0.705729372294833,-1.630392700606464,-3.8053759323356005,-4.42960593151291,23.971748305272392,0.6909103393554688,1.405277019889553,1.3681800842285128,-0.8617869516931549,3.5981471201501805,0.2531965662676754,2.48316360218935,-3.0712924125085763,86.06545677173709,23.770222858830202,1.1149835179608354,10,-0.7545433044433594,-2.2272701263427734,-5.147726058959961,-4.686363220214844,2.1090927124023366,0,0.024174207218957244,-1.1318700574090066,60.10908889770508,2.8806029974509095,59.20909118652344,4.333260068136434,59.65454483032226,0.024174207218957244
3560,2013-10-22,60.15454483032226,60.70909118652344,59.6363639831543,60.54545211791992,52344.0,-0.006456426930900094,1.987326577007245,-0.8958300550747605,56.451608224875876,62.42938240585772,-0.18459255523698204,-1.080064350240427,-3.3784824764998476,-3.986219910027984,24.714415486186304,1.0727272033691406,1.4163247065604097,0.8409091949462848,-1.2687797725606131,2.9505981624531827,-0.21393528880716417,1.8957536786997338,-2.541533367375415,70.16805833732936,8.332444159642343,1.0548444837534507,10,-0.363636016845696,-1.83636283874511,-4.6113634109497,-4.29545593261718,2.3727264404296946,1,0.026144777718879464,-2.1666754086895708,60.54545211791992,-1.1318700574090066,60.10908889770508,2.8806029974509095,59.20909118652344,0.026144777718879464
3561,2013-10-23,58.21818161010742,60.67272567749024,58.099998474121094,60.3636360168457,131976.0,-0.032189807531197046,-1.1603030205964375,5.4883970568143114,49.04905737410548,60.598549797037094,1.8350035833421572,1.0195500449612496,-1.4369770800285124,-2.01492736740515,25.152885507769675,2.5727272033691477,1.3971368767340593,-1.1659086227416964,-2.9994690239989197,0.6676517785155269,-2.0826888233703116,-0.24912842211308117,-0.4718724599265016,4.377151947826259,-60.83606601028064,0.9167802006286133,10,1.304544448852539,0.10000038146972656,-2.5636367797851562,-2.3590927124023438,4.109088897705078,2,0.06761398434903088,1.987326577007245,60.15454483032226,-2.1666754086895708,60.54545211791992,-1.1318700574090066,60.10908889770508,0.06761398434903088
3562,2013-10-24,58.53636169433594,58.80908966064453,57.8636360168457,58.64545440673828,51427.0,0.005465304401971904,3.3333333333333335,0.05084830144127677,47.74126257343295,57.68342854296434,1.4959989202172466,0.8456829747531174,-1.7086985055841097,-2.290167087816357,25.631254844684975,0.9454536437988281,1.3080525434534849,-0.9118194580078125,-2.5059371598315607,0.6822982438159357,-1.7088783089196866,-0.11476060709593838,2.4090919494628906,22.91016563819422,-41.05301827527754,0.7970588509118727,10,0.8500003814697266,-0.21817970275878906,-2.5999984741210938,-2.6772727966308594,4.036365509033203,3,0.05513283974225791,-1.1603030205964375,58.21818161010742,1.987326577007245,60.15454483032226,-2.1666754086895708,60.54545211791992,0.05513283974225791
3563,2013-10-25,58.65454483032226,59.04545211791992,57.4636344909668,58.81818008422852,54513.0,0.0020189696210271,4.11766593439143,1.499965032519887,50.368811975312866,55.565809614500395,1.1670571258838294,0.7154963821339848,-1.8053474017069107,-2.3670446283412687,24.34763853854907,1.581817626953125,1.2543696471971373,-0.7627271652221737,-2.3946921220300936,0.8692377915857463,-1.5787096436261336,0.053255313181786335,2.2292724609375085,35.69484843495579,-29.415783689588864,0.8159824784039609,10,0.5045452117919993,-0.3363628387451101,-2.602272033691399,-2.7954559326171804,3.163635253906264,4,0.047272175998119836,3.3333333333333335,58.53636169433594,-1.1603030205964375,58.21818161010742,1.987326577007245,60.15454483032226,0.047272175998119836
3564,2013-10-28,58.91818237304688,58.92727279663086,58.41818237304688,58.65454483032226,53411.0,0.004494750466264463,2.6128971127684704,-1.6111292428197903,48.2985702158472,53.17852155697556,0.66557834819357,0.4755232113640133,-2.01873902434361,-2.5875693417369305,22.994654012218486,0.5090904235839773,1.0999927662332851,-0.4986351013183494,-2.13117963126583,1.1339094286291314,-1.3149073662920898,0.31763716365539096,1.8288276062011661,44.81797227710691,-17.417783932809748,0.8162722649737421,10,0.21363449096678977,-0.6000003814697337,-2.679546356201179,-3.059093475341804,2.0727272033691406,0,0.05585557260812646,4.11766593439143,58.65454483032226,3.3333333333333335,58.53636169433594,-1.1603030205964375,58.21818161010742,0.05585557260812646
3565,2013-10-29,60.19091033935547,60.29090881347656,58.76363754272461,58.890907287597656,103422.0,0.021601616259139922,1.0363616943359375,4.931024004861478,56.862753971140194,52.46849271255003,-0.6992051795239718,-0.7844400747010667,-3.225688954730913,-3.8089104932870512,21.36734258534784,1.5272712707519531,0.7642015801500719,0.7404563903808565,-0.9282036319151175,2.4091164126768305,-0.09387362076713401,1.574786401528847,0.42476462036133,84.98592560541275,21.50842855799653,0.8343300111479874,10,-1.0590934753417969,-1.8727283477783203,-3.9522743225097656,-4.331821441650391,0.8454513549804688,1,0.04093034109430893,2.6128971127684704,58.91818237304688,4.11766593439143,58.65454483032226,3.3333333333333335,58.53636169433594,0.04093034109430893
3566,2013-10-30,60.90908813476562,61.05454635620117,60.08181762695313,60.3272705078125,73178.0,0.011931665285689785,1.2291526431275024,0.4475509701045757,56.692913385826714,53.25940265718746,-1.3641683345398476,-1.436658572096384,-3.8713180344212006,-4.484793420724436,19.84635002190615,0.9727287292480398,0.5171297633112388,1.3699979782104421,-0.41283586403331185,3.152831820454196,0.4785810570885616,2.2614148993323226,-3.445453643798821,95.94926784909939,34.08516492872804,0.8914169211218779,10,-1.6499977111816335,-1.9999961853027273,-4.670452117919915,-5.04999923706054,0.0,2,0.026567187024799876,1.0363616943359375,60.19091033935547,2.6128971127684704,58.91818237304688,4.11766593439143,58.65454483032226,0.026567187024799876
3567,2013-10-31,60.15454483032226,61.00909042358398,60.063636779785156,60.84545516967773,78794.0,-0.012388024965566347,-1.1666666666666856,-1.1875032782586035,46.468772226402606,52.05005179261688,-0.5156330248113932,-0.5725693139777164,-3.0485672664829977,-3.686542709034896,19.028063141478878,0.945453643798821,0.27781693066202706,0.5272727966308537,-1.1896889081056017,2.244234501367309,-0.33120805573737044,1.3857536489990778,-2.6190921020507716,74.93668573176826,16.549206177935936,0.8584808523682264,10,-0.8954544067382741,-1.1999988555908132,-3.8727264404296804,-4.29545593261718,1.0,3,0.03611906105546714,1.2291526431275024,60.90908813476562,1.0363616943359375,60.19091033935547,2.6128971127684704,58.91818237304688,0.03611906105546714
3568,2013-11-01,59.84545516967773,60.29090881347656,59.55454635620117,60.15454483032226,28310.0,-0.00513825948673341,1.5312483608706438,0.4473658057178193,44.30000285339742,50.69263920003792,-0.27700229338791615,-0.2022501840840505,-2.683713088492297,-3.3393087960647776,18.799112324113377,0.7363624572753906,0.1388905501725901,0.1727285385131765,-1.5151056131944287,1.8605626902207817,-0.6711885373406261,1.016645614366979,-2.2396205688476485,54.13792654393564,0.6445040467960084,0.843917075853802,11,-0.5863647460937429,-0.5863647460937429,-3.563636779785149,-3.986366271972649,1.381816864013679,4,0.045571915627659276,-1.1666666666666856,60.15454483032226,1.2291526431275024,60.90908813476562,1.0363616943359375,60.19091033935547,0.045571915627659276
3569,2013-11-04,60.24545288085938,60.48181915283203,59.75454330444336,60.0,47054.0,0.006683844413039486,1.025314976522829,-0.7941154691087041,49.64321828145936,49.93615142854719,-0.8091174546307656,-0.4974421373354474,-3.017752439100043,-3.6942394999070345,18.609967363778086,0.7272758483886719,0.19600040082650594,0.4899990081787209,-1.1356203926947117,2.1156184090521535,-0.3228106922579954,1.3028087086154372,-2.5706440449218846,64.68242338664051,12.971049036953843,0.812809700436716,11,-0.9863624572753977,-0.9863624572753977,-2.909090042114265,-3.5045452117919993,1.0727272033691406,0,0.02610532626386508,1.5312483608706438,59.84545516967773,-1.1666666666666856,60.15454483032226,1.2291526431275024,60.90908813476562,0.02610532626386508
3570,2013-11-05,59.57272720336914,60.29999923706055,59.10908889770508,60.21818161010742,45657.0,-0.011166414149473058,1.9438278531622175,-2.629646897923584,49.54222000247591,49.9909472761439,-0.25434937860720197,0.21569795318355034,-2.237754844740323,-2.9867235421127987,17.81107240487718,1.1909103393554688,0.09196076502215078,-0.2013629913330064,-1.808612829570471,1.4058868469044583,-1.0049879104517387,0.602261927785726,-1.830323617026373,23.831839839996864,-28.735029772923138,0.8036249191187328,11,-0.31363677978515625,-0.31363677978515625,-2.2363643646240234,-2.831819534301758,1.6090888977050781,1,0.0238058997736581,1.025314976522829,60.24545288085938,1.5312483608706438,59.84545516967773,-1.1666666666666856,60.15454483032226,0.0238058997736581
3571,2013-11-06,59.79090881347656,60.21818161010742,59.44545364379883,59.44545364379883,35420.0,0.003662441193309718,-3.473680142227719,-0.5352123497358188,53.34029483599003,50.613061971983576,-0.25253540137720876,0.06983147879324747,-2.3307293830494515,-3.1756055832797614,16.627024468542118,0.7727279663085938,-0.0395734624072972,-0.02681770324706889,-1.5827956016639604,1.5291601951698226,-0.8048066524555182,0.7511712459613804,-1.9822623717366241,35.885229905596496,-19.359387023240394,0.7779889492084462,11,-0.5318183898925781,-0.5318183898925781,-2.4545459747314453,-3.0500011444091797,1.2545433044433594,2,0.020830137985436536,1.9438278531622175,59.57272720336914,1.025314976522829,60.24545288085938,1.5312483608706438,59.84545516967773,0.020830137985436536
3572,2013-11-07,60.60908889770508,60.60908889770508,59.31818008422852,59.79090881347656,47173.0,0.01368402154215298,2.155561564893843,2.3684117536633575,52.89779199003883,50.89405975139758,-0.8334226938692098,-0.7110581332425454,-3.0245086674819817,-3.959285757226361,15.379317621717192,1.2909088134765554,-0.1302479420357301,0.744544219970706,-0.8489596761066096,2.3380481160480215,-0.05220772806794827,1.5412961680093602,-2.735524457675915,100.0,44.06534445904843,0.7967519480386561,11,-0.8727245330810547,-1.3499984741210938,-3.272726058959961,-3.8681812286376953,0.290912628173821,3,0.004949740088765697,-3.473680142227719,59.79090881347656,1.9438278531622175,59.57272720336914,1.025314976522829,60.24545288085938,0.004949740088765697
3573,2013-11-08,60.727272033691406,60.79999923706055,59.54545211791992,60.09090805053711,54261.0,0.0019499243122726995,2.209305729718125,0.7777798499634,51.09410400909018,51.204674617313465,-0.7003153822970987,-0.8785826617221133,-2.968340522495936,-4.038883270986034,13.49690705075966,1.254547119140625,0.0065850330092871445,0.8654546737670898,-0.7216126865793484,2.452522034113528,0.07192099359387072,1.658988353940309,-2.790087955338805,95.6989320086089,41.7755562611414,0.7935336801732207,11,-0.8181800842285156,-1.4681816101074219,-3.390909194946289,-3.9863643646240234,0.39090728759765625,4,0.007035929366196569,2.155561564893843,60.60908889770508,-3.473680142227719,59.79090881347656,1.9438278531622175,59.57272720336914,0.007035929366196569
3574,2013-11-11,60.8272705078125,61.0,60.30908966064453,60.45454406738281,39150.0,0.001646681478885137,-1.0821990251080658,0.5857126586300122,54.19500788566621,50.90825838559414,-0.559911740179345,-1.0359930402967734,-2.9258649913456196,-4.077549528689836,11.572867177197427,0.6909103393554688,0.1533058835464587,0.9681804656982393,-0.6116776463180074,2.548038577714486,0.17825140969011954,1.7581095217063591,-2.8277391839029278,90.86527695681383,37.385829023713605,0.7899290560081224,11,-0.745452880859375,-1.5681800842285156,-3.490907669067383,-4.086362838745117,0.35454559326171875,0,0.0065760229341136345,2.209305729718125,60.727272033691406,2.155561564893843,60.60908889770508,-3.473680142227719,59.79090881347656,0.0065760229341136345
3575,2013-11-12,61.08181762695313,61.21818161010742,60.54545211791992,60.890907287597656,61190.0,0.00418475326963641,1.9019582030607207,0.512199615179943,72.59687773360857,52.67536553534767,-0.7540947426074069,-1.2961345675558889,-3.03702494414555,-4.289999530206913,9.831992412601835,0.6727294921875,0.2857452794519162,1.184091186523446,-0.47777067495631087,2.845953048003203,0.35316025578357113,2.015022117263321,-3.0211860023977266,92.82295401888108,31.763730779355754,0.8309309307398773,11,-0.9181823730468821,-1.7409095764160227,-3.4272727966308665,-4.340909957885749,-2.16363525390625,1,0.0038696041875985188,-1.0821990251080658,60.8272705078125,2.209305729718125,60.727272033691406,2.155561564893843,60.60908889770508,0.0038696041875985188
3576,2013-11-13,61.227272033691406,61.24545288085938,60.65454483032226,60.65454483032226,41099.0,0.0023813044927152305,-1.0634886803386225,2.999980018383013,71.82894963230873,55.4931630248928,-0.9495205062405887,-1.3889343387380393,-3.032980377082694,-4.393680321298049,9.456365796480542,0.5909080505371236,0.44078798366252414,1.2509092330932603,-0.5084781404158676,3.010296606602388,0.37121554633869636,2.1306029198478242,-3.040338409713918,99.05665419032746,31.801537580516822,0.8796936867545649,11,-1.0500011444091797,-1.8727283477783203,-3.4613637924194336,-4.486364364624023,-2.136363983154297,2,-0.0007424131617717045,1.9019582030607207,61.08181762695313,-1.0821990251080658,60.8272705078125,2.209305729718125,60.727272033691406,-0.0007424131617717045
3577,2013-11-14,62.3636360168457,62.45454406738281,61.00909042358398,61.31818008422852,83234.0,0.018559768309275526,1.3555554174100737,1.825399468485415,75.82282165522543,58.995698447318134,-1.9440037284603875,-2.3998941498520026,-4.0217287477411645,-5.485012728190796,9.722129360323443,1.4454536437988352,0.4436462969382404,2.229545974731444,0.21297417336977276,4.246117776093115,1.2212600740506119,3.237831875412276,-3.9931912374552994,96.87503688036077,24.569102329598678,1.0082859006808338,11,-1.5818195343017578,-2.4045467376708984,-4.402273178100586,-5.62272834777832,-4.054546356201172,3,-0.021137059721304752,-1.0634886803386225,61.227272033691406,1.9019582030607207,61.08181762695313,-1.0821990251080658,60.8272705078125,-0.021137059721304752
3578,2013-11-15,61.81818008422852,62.07272720336914,61.33636474609375,61.727272033691406,37405.0,-0.008746377976900588,1.4545321609541793,0.086955411223827,69.4275368059513,61.193956061150566,-1.2173010107706261,-1.8127742163694975,-3.3263836173040957,-4.904642831274337,9.701032775522082,1.0272712707519531,0.3837903872173527,1.5986354827880902,-0.5537513573822395,3.75102232295842,0.5224420627029218,2.6748289028732586,-3.121007361798725,70.33896496911582,-5.21912542402373,1.076193420085165,11,-1.0363636016845774,-1.859090805053718,-3.799999237060554,-5.07727241516114,-3.9454536437988352,4,-0.014852888860503288,1.3555554174100737,62.3636360168457,-1.0634886803386225,61.227272033691406,1.9019582030607207,61.08181762695313,-0.014852888860503288
3579,2013-11-18,62.00909042358398,62.01818084716797,61.37272644042969,61.599998474121094,54192.0,0.003088255576196852,2.021275455998286,4.500062943224781,64.24502063118325,62.827600575451385,-1.26473035464754,-1.9904622749591496,-3.378507990365904,-5.0494491446346,9.231186230732352,0.6454544067382812,0.5047140696583128,1.7163639068603445,-0.5775548251017284,4.010282638822417,0.5694045408793116,2.8633232728413773,-3.0113279935579413,76.66672661187637,2.2061340180750477,1.1469593659810349,11,-1.1227283477783132,-2.0500011444091726,-3.550000190734856,-4.881818771362298,-3.645454406738274,0,-0.014367427359587182,1.4545321609541793,61.81818008422852,1.3555554174100737,62.3636360168457,-1.0634886803386225,61.227272033691406,-0.014367427359587182
3580,2013-11-19,61.727272033691406,61.99090957641602,61.59090805053711,61.772727966308594,30747.0,-0.004544791545360027,-1.5142788634456747,-0.11111421937505438,56.88075690186614,63.220985249437625,-0.7209669075922847,-1.6704212287288271,-2.996123283355047,-4.720955593104428,9.234377663113385,0.4181823730468679,0.6804447464432641,1.3559091567993136,-1.0242700967778333,3.7360884103764604,0.16581953001074368,2.5459987835878835,-2.4529670726768273,59.595981002799725,-11.644681838124178,1.1900896267885728,11,-0.8409099578857422,-1.7681827545166016,-3.1522722244262695,-4.600000381469727,-3.4909095764160156,1,-0.008836546872174611,2.021275455998286,62.00909042358398,1.4545321609541793,61.81818008422852,1.3555554174100737,62.3636360168457,-0.008836546872174611
3581,2013-11-20,62.15454483032226,62.41818237304688,61.772727966308594,61.772727966308594,29973.0,0.006921945236744609,-2.380963323375765,-8.399714669351976,67.79936066139231,64.87671510181022,-0.8690930030469346,-1.8842789588818647,-3.2870702342130755,-5.060999422508537,10.344877239265355,0.6909103393554759,0.7897455042281507,1.5863637924194265,-0.6930060936092914,3.8657336784481444,0.4466788494050675,2.7260487354337855,-2.6258207407982184,79.24532285434502,8.122204950554547,1.1396849430143576,11,-1.1545467376708913,-2.195455551147454,-3.393181800842278,-5.027273178100579,-3.1909103393554616,2,-0.05206960273155292,-1.5142788634456747,61.727272033691406,2.021275455998286,62.00909042358398,1.4545321609541793,61.81818008422852,-0.05206960273155292
3582,2013-11-21,61.76363754272461,61.81818008422852,61.14545440673828,61.772727966308594,35114.0,-0.0062892792259166,12.455232136724282,-0.023808334415682173,66.82617017574398,66.62472245366065,-0.33211561001873946,-1.306163137802507,-2.7659648253861775,-4.597169563729139,11.039901415500484,1.0090904235839773,0.9561818429561413,1.034092712402341,-1.0913825685537333,3.159567993358415,-0.028644928075692633,2.0968303528803744,-2.000847854971866,48.571505643841256,-23.67978806067898,1.0627376404780369,11,-0.3818206787109375,-1.8045482635498047,-3.002274513244629,-4.63636589050293,-2.036365509033203,3,-0.04327351170563187,-2.380963323375765,62.15454483032226,-1.5142788634456747,61.727272033691406,2.021275455998286,62.00909042358398,-0.04327351170563187
3583,2013-11-22,61.42727279663086,62.49090957641602,61.33636474609375,61.69091033935547,51701.0,-0.00544599961200587,-4.1836811591721,29.001678556441462,60.48388570453978,67.32348665575772,0.12738202942269083,-0.7920295845058547,-2.336087929580927,-4.185614128480509,11.651789765955744,1.1545448303222727,1.0739665369873421,0.5590915679931641,-1.3468886524542327,2.465071788440561,-0.3938985422305308,1.512081678216859,-1.449142758507712,20.94595169306743,-50.103832778318065,0.9529901102236968,11,0.09090805053710938,-1.4500007629394531,-2.6545467376708984,-4.30000114440918,-3.3454551696777273,4,-0.05076219395755677,12.455232136724282,61.76363754272461,-2.380963323375765,62.15454483032226,-1.5142788634456747,61.727272033691406,-0.05076219395755677
3584,2013-11-25,62.20909118652344,62.42727279663086,61.76363754272461,61.80908966064453,34657.0,0.012727545181453248,-1.7037175183389281,-1.5172403814154043,72.94303240674671,67.3619482861064,-0.4892631475754925,-1.3857059919143495,-3.018949670572894,-4.890706277202071,12.296745323197053,1.0,1.167558754045423,1.1763645172119155,-0.5833993898548187,2.9361284242786496,0.29648256367855197,2.056246470745279,-1.9796831945710025,79.05404830693205,1.9475917588869862,0.8798819535333653,11,-0.6363639831542969,-2.2318191528320312,-3.165909767150879,-5.081819534301758,-3.4000015258789062,0,-0.06970628670802947,-4.1836811591721,61.42727279663086,12.455232136724282,61.76363754272461,-2.380963323375765,62.15454483032226,-0.06970628670802947
3585,2013-11-26,62.65454483032226,62.727272033691406,62.04545211791992,62.04545211791992,56582.0,0.007160587549224884,-1.2388050353854825,1.5227259722672388,73.97259399060508,67.60013099258377,-0.769036849151199,-1.7255992447477198,-3.3394735927260015,-5.265354417246819,13.288548608130096,0.6818199157714844,1.295076466139676,1.498636436462398,-0.355395724711542,3.352668597636338,0.5716203558754316,2.4256525170493646,-2.1989866799234647,95.40230162251802,12.541248197448596,0.9270160805869695,11,-0.7863636016845632,-2.559091567993157,-3.599999427795403,-5.527273178100579,-4.090908050537102,1,-0.06848519648649543,-1.7037175183389281,62.20909118652344,-4.1836811591721,61.42727279663086,12.455232136724282,61.76363754272461,-0.06848519648649543
3586,2013-11-27,62.52727127075195,62.68181610107422,62.29090881347656,62.599998474121094,21924.0,-0.0020313539890040033,2.307693549168025,-0.11940251769274267,68.15833909914666,66.74852181968613,-0.48943509492009696,-1.550367773544579,-3.088811091365379,-5.068603006221437,13.777357805708434,0.39090728759765625,1.394504982496656,1.2904537200927706,-0.6571011586101889,3.23800859879573,0.31667628074129084,2.2642311594442504,-1.7991074543580439,87.35626917214901,6.387928244683508,0.9737774393514812,11,-0.5909080505371094,-2.4318180084228516,-3.4727258682250977,-5.399999618530273,-3.6545448303222656,2,-0.06862459733603787,-1.2388050353854825,62.65454483032226,-1.7037175183389281,62.20909118652344,-4.1836811591721,61.42727279663086,-0.06862459733603787
3587,2013-11-28,62.3272705078125,63.18181610107422,62.3272705078125,62.45454406738281,43027.0,-0.0031986165216361107,-12.428485793070376,1.7500131130343561,64.91523036941908,66.24715443784922,-0.32981927971350444,-1.2429737739576865,-2.762270713728441,-4.809307507560888,14.448141707123973,0.8545455932617188,1.3428646793116314,0.9818166732788072,-0.9539053649175955,2.91753871147521,0.013955654180605848,1.9496776923770085,-1.3592137053428885,53.694493709872795,-24.36084387611576,0.9678610190982011,11,-0.16363525390625,-2.004545211791992,-3.4068164825439453,-5.19999885559082,-4.6727256774902415,3,-0.05396732424571815,2.307693549168025,62.52727127075195,-1.2388050353854825,62.65454483032226,-1.7037175183389281,62.20909118652344,-0.05396732424571815
3588,2013-11-29,62.57272720336914,62.727272033691406,62.272727966308594,62.272727966308594,23463.0,0.003938190996601865,-2.030301489007286,-2.357121448267594,65.84158313004585,66.42455027105616,-0.5106923256049072,-1.342462706936601,-2.8751403579093804,-4.986182404093242,15.589937648260808,0.4545440673828125,1.3017651289589267,1.090909767150876,-0.783159679604907,2.964979213906659,0.15387504377298455,2.0279444905287676,-1.2947440990948849,57.05132515796184,-18.58292302420479,0.9370347233778904,11,-0.4090919494628906,-2.250001907348633,-3.7204551696777344,-5.445455551147461,-5.718181610107422,4,-0.04547436713809283,-12.428485793070376,62.3272705078125,2.307693549168025,62.52727127075195,-1.2388050353854825,62.65454483032226,-0.04547436713809283
3589,2013-12-02,61.81818008422852,62.6363639831543,61.4636344909668,62.38181686401367,87862.0,-0.012058721952269202,1.1864371821770208,-1.878794043970832,56.12706308653433,66.34080651379708,0.23906668892603022,-0.4891273816659236,-1.969422469188892,-4.184744229223654,16.24312305082118,1.1727294921875,1.0913605121496275,0.2577262878418054,-1.5278012831943997,2.0432538588780105,-0.6350374976762936,1.1504900733599044,1.363636016845696,20.634931207275546,-50.64291249586634,0.8927637855181018,12,0.34545516967772727,-1.0181808471679759,-3.0795440673828196,-4.690908432006843,-4.345451354980476,0,-0.06044115909243075,-2.030301489007286,62.57272720336914,-12.428485793070376,62.3272705078125,2.307693549168025,62.52727127075195,-0.06044115909243075
3590,2013-12-03,60.99090957641602,61.94545364379883,60.28181838989258,61.6363639831543,136236.0,-0.013382317413507261,1.6330972607123235,1.1451601987086661,48.233705799885215,64.16684486251852,1.0626483859533096,0.47414716208400165,-1.0508164192779716,-3.2963371580007887,17.034757064620322,1.66363525390625,0.9429262993339975,-0.6404533386230398,-2.1907523186619713,0.9098456414158917,-1.4156028286425055,0.134696151396426,2.156542892456045,24.45143952318902,-41.523373827069776,0.7751494900194669,12,0.7409076690673757,-0.018182754516608668,-2.2659101486206126,-3.863637924194343,-3.7090911865234446,1,-0.03577287059537737,1.1864371821770208,61.81818008422852,-2.030301489007286,62.57272720336914,-12.428485793070376,62.3272705078125,-0.03577287059537737
3591,2013-12-04,61.03636169433594,61.78181838989258,60.68181610107422,60.90908813476562,144622.0,0.0007452277435371357,-2.7812614739050616,-0.19718443044409775,38.14934124973503,60.98053053740641,0.9408410753611278,0.5552534853800282,-0.9825927573348139,-3.2878964627018803,17.869171964203108,1.1000022888183594,0.8415099793366778,-0.6572738647460952,-1.9795904455541304,0.6650427160619401,-1.3184321551501128,0.0038844256579224634,1.9964654113769527,26.018755171220846,-34.558307315831456,0.6611582904040181,12,0.6954555511474609,0.10909080505371094,-2.3113622665405273,-3.909090042114258,-5.581817626953125,2,-0.04051232488158363,1.6330972607123235,60.99090957641602,1.1864371821770208,61.81818008422852,-2.030301489007286,62.57272720336914,-0.04051232488158363
3592,2013-12-05,60.90908813476562,61.563636779785156,60.40908813476562,60.59090805053711,107171.0,-0.0020852088171259275,-2.3866674126499627,2.499970027574436,41.22806307204941,58.84099468935192,1.0439294667282795,0.744316080972915,-0.7551390988771445,-3.1137453772575725,18.44755984344662,1.1545486450195384,0.8158405642778916,-0.7995473861694435,-2.0760762847736203,0.4769815124347332,-1.4378118354715355,-0.16128293686735162,2.0136986223144575,25.650445121446808,-32.30002875288241,0.6382644493020896,12,0.8227291107177805,0.23636436462403054,-1.8249969482421804,-3.7272701263427663,-5.3181800842285085,3,-0.03343280545967686,-2.7812614739050616,61.03636169433594,1.6330972607123235,60.99090957641602,1.1864371821770208,61.81818008422852,-0.03343280545967686
3593,2013-12-06,61.15454483032226,61.38181686401367,60.45454406738281,60.94545364379883,120211.0,0.004029886230008106,1.7945254299641313,0.6571473102422923,41.84028056024622,55.38513337307409,0.8445291773776944,0.5612884030913605,-0.9605600485693273,-3.313759908400421,18.894084460496146,0.9272727966308594,0.6856776727745526,-0.5754543304443445,-1.7958996965047334,0.6449910356160444,-1.185677013474539,0.03476835258584998,1.6626031920703142,37.06559953339892,-17.752459788789906,0.6102226830301941,12,0.5772724151611399,-0.009092330932610082,-2.0477266311645437,-3.972726821899407,-6.590908050537102,4,-0.057232050532155965,-2.3866674126499627,60.90908813476562,-2.7812614739050616,61.03636169433594,1.6330972607123235,60.99090957641602,-0.057232050532155965
3594,2013-12-09,61.227272033691406,61.31818008422852,60.78181838989258,61.15454483032226,33415.0,0.0011892362795100642,3.2143060530218355,0.3478252937313455,45.027127106618984,52.16897038596453,0.6904979575668051,0.5481697670365762,-0.9804442027619444,-3.3575794563830925,19.192546722331823,0.5363616943359446,0.584890791830567,-0.5227272033691435,-1.6929613875080562,0.6475069807697693,-1.1078442954385963,0.06238988870030937,1.4884628034011698,56.830584803903584,2.5087989830536372,0.5851170920694551,12,0.5045452117919922,-0.08181953430175781,-1.9681816101074219,-4.045454025268555,-6.681819915771484,0,-0.07141795306548226,1.7945254299641313,61.15454483032226,-2.3866674126499627,60.90908813476562,-2.7812614739050616,61.03636169433594,-0.07141795306548226
3595,2013-12-10,61.31818008422852,61.45454406738281,61.10908889770508,61.35454559326172,98318.0,0.0014847640196526957,1.9230967866884008,-0.5000262260685657,41.08526186189421,49.16085069293648,0.43593464114920266,0.5015943291608593,-1.0354129825410396,-3.4071452277943663,19.260323091946724,0.3454551696777344,0.5549737964684098,-0.44363727569579225,-1.5899894741070355,0.702714922715451,-1.0168133749014103,0.12953882350982582,1.3001980949760537,66.22509747035664,14.4340248128875,0.5731760992056205,12,0.4136371612548757,-0.1727275848388743,-2.0590896606445384,-4.136362075805671,-5.772727966308601,1,-0.06271307057219,3.2143060530218355,61.227272033691406,1.7945254299641313,61.15454483032226,-2.3866674126499627,60.90908813476562,-0.06271307057219
3596,2013-12-11,61.18181610107422,61.90908813476562,61.04545211791992,61.31818008422852,160558.0,-0.0022238752514668336,-3.2222097891664223,3.7498164271487306,43.44259123431705,46.775001900147366,0.40384355572287234,0.6686608495418653,-0.851644318181755,-3.221973774224928,19.474489713886424,0.863636016845696,0.36777274547692684,-0.5777284622192411,-1.7287138904219006,0.5732569659834184,-1.1532211763205709,-0.0022357481179113847,1.3430996865578777,51.515197753906726,-0.6549091451494462,0.5754927141013305,12,0.32272911071777344,0.06818199157714844,-1.9227256774902344,-3.999998092651367,-5.181816101074219,2,-0.06374439269240928,1.9230967866884008,61.31818008422852,3.2143060530218355,61.227272033691406,1.7945254299641313,61.15454483032226,-0.06374439269240928
3597,2013-12-12,61.04545211791992,61.3636360168457,60.90908813476562,61.29999923706055,48948.0,-0.0022288318955590025,1.3809495264357163,1.8666741265000286,45.493535565644756,44.51410772632502,0.37912972010705914,0.7391003836570462,-0.6444508592515064,-3.0415996036298125,18.66727234510756,0.45454788208008523,0.11504742773733767,-0.6481832504272447,-1.804471915206065,0.5081054143515757,-1.2263275828166513,-0.07003891803783802,1.3897397738025958,40.62496721741431,-14.854711721887853,0.5781443323894098,12,0.4136390686035156,0.2045459747314453,-1.7863616943359375,-3.8636341094970703,-6.381816864013672,3,-0.09158598808863427,-3.2222097891664223,61.18181610107422,1.9230967866884008,61.31818008422852,3.2143060530218355,61.227272033691406,-0.09158598808863427
3598,2013-12-13,60.9000015258789,61.099998474121094,60.68181610107422,60.90908813476562,53912.0,-0.0023826605749444063,1.1395475925599863,0.035697158614075054,31.81819145125975,41.8131219890723,0.2931827222669128,0.8561306479215105,-0.4459849549859527,-2.8458606319862767,17.714355255578496,0.418182373046875,-0.09039762017413011,-0.7477249145507869,-1.9549799313303495,0.45953010222877566,-1.3513524229405718,-0.14409740616100208,1.4490554257704176,17.778081697862895,-33.28536728150453,0.6036275083897817,12,0.21363449096680398,0.46363258361817117,-1.4022741317748952,-3.7181835174560476,-6.400001525878899,4,-0.0871772305799654,1.3809495264357163,61.04545211791992,-3.2222097891664223,61.18181610107422,1.9230967866884008,61.31818008422852,-0.0871772305799654
3599,2013-12-16,61.11817932128906,61.14545440673828,60.23636245727539,60.70909118652344,101505.0,0.0035825581271529128,2.9215566891558336,-45.02099076406381,27.223660533015973,39.47867251497571,-0.03881410282119191,0.5984696626693733,-0.5963823757309967,-3.023728486773983,16.872560055857644,0.9090919494628906,-0.27120447546671045,-0.4850015640258789,-1.7018229021438813,0.7318197740921235,-1.0934122330848837,0.12340910503312585,1.1481880878899844,52.71736279775162,6.962474903946713,0.6084106690590027,12,-0.04545402526855469,0.5909099578857422,-1.534088134765625,-3.936361312866211,-8.209091186523445,0,-0.10724374669356007,1.1395475925599863,60.9000015258789,1.3809495264357163,61.04545211791992,-3.2222097891664223,61.18181610107422,-0.10724374669356007
3600,2013-12-17,61.18181610107422,61.42727279663086,60.90908813476562,61.12727355957031,69584.0,0.0010412086958715427,-1.1111042039008148,0.1333271167474823,29.67028913248744,38.536555613059306,-0.08104579036682225,0.5184549108510907,-0.6097377142194631,-3.0493243404691412,15.857126345802513,0.5181846618652415,-0.49404703519113013,-0.39409198760986186,-1.6235874649537507,0.835403489734027,-1.0088397262818063,0.22065575106208257,0.9627510109906083,56.52173913043502,15.366998688021994,0.6147477386719445,12,-0.10909080505371094,0.5272731781005859,-1.511362075805664,-3.999998092651367,-8.454544067382812,1,-0.108469548733088,2.9215566891558336,61.11817932128906,1.1395475925599863,60.9000015258789,1.3809495264357163,61.04545211791992,-0.108469548733088
3601,2013-12-18,58.91818237304688,60.81818008422852,57.81818008422852,60.45454406738281,291461.0,-0.036998472295881935,1.6506054958054968,-28.168135403552814,18.27408752749541,35.986113885886645,2.067998578202271,2.6637696471484915,1.6879957668271075,-0.7615875922183974,15.367132905920844,3.363636016845696,-0.6701394676206789,-2.4959075927734276,-4.174589046827904,-0.8172261387189508,-3.3352483198006695,-1.6565668657461856,3.1118924597305764,30.478637609898357,-8.714413640335167,0.8393407270272387,12,0.9454517364501882,1.581815719604485,0.8340892791747976,-1.554546356201179,-5.472728729248054,2,-0.057244302510422895,-1.1111042039008148,61.18181610107422,2.9215566891558336,61.11817932128906,1.1395475925599863,60.9000015258789,-0.057244302510422895
3602,2013-12-19,59.09090805053711,59.88181686401367,58.91818237304688,59.09090805053711,105044.0,0.0029316192478001657,-4.578988051856458,-0.0,17.152573846951213,33.24303536218719,1.7994755856620017,2.4037865336863717,1.5277550853429744,-0.9137513528196592,15.677276475025886,0.9636344909667898,-0.7320976938980266,-2.1895454406738253,-4.152528177597915,-0.2265627037497353,-3.1710368091358703,-1.2080540722117803,2.602215202356433,35.26448522463739,-1.6006444283661168,0.9814913684620457,12,0.7727260589599609,1.4090900421142578,0.6749992370605469,-1.5363636016845703,-6.109088897705078,3,-0.05230767562234162,1.6506054958054968,58.91818237304688,-1.1111042039008148,61.18181610107422,2.9215566891558336,61.11817932128906,-0.05230767562234162
3603,2013-12-20,58.30908966064453,59.43636322021485,57.4636344909668,58.8636360168457,178752.0,-0.013230772984973105,1.3208562869548521,-100.0,17.064766499893736,30.136106405884387,2.3861483015310085,3.0989031055978273,2.277476243462118,-0.11701492741130437,15.733119961047247,1.972728729248054,-0.7565775828661501,-2.8154546737670927,-5.182975012038931,-0.44793433549525474,-3.999214842903008,-1.6316945046311773,3.0740381387558102,21.330280527099912,-16.861323717279138,1.1837601691359187,12,1.3772716522216797,2.0136356353759766,2.0613632202148438,-0.14999961853027344,-6.0363616943359375,4,-0.06251948757825943,-4.578988051856458,59.09090805053711,1.6506054958054968,58.91818237304688,-1.1111042039008148,61.18181610107422,-0.06251948757825943
3604,2013-12-23,57.87272644042969,58.91818237304688,57.64545440673828,58.272727966308594,95870.0,-0.007483622583622118,-1.9787245440017307,0.7213130541854978,18.416117029292153,27.61731253559527,2.566525663135934,3.366333339767664,2.672786134853304,0.3191066415283714,15.791981298443869,1.2727279663086009,-0.8174099161428856,-3.0349996566772433,-5.75267472355096,-0.3173245898035262,-4.393837190114098,-1.6761621232403883,3.118452028127301,10.321122108399644,-28.385423122384367,1.3588375334368576,12,1.8136348724365234,2.4499988555908203,2.4977264404296875,0.5090904235839844,-5.0363616943359375,0,-0.05827834021093414,1.3208562869548521,58.30908966064453,-4.578988051856458,59.09090805053711,1.6506054958054968,58.91818237304688,-0.05827834021093414
3605,2013-12-24,58.3636360168457,58.3636360168457,57.54545211791992,57.81818008422852,20093.0,0.00848257213043735,2.0,-1.3636346296896578,25.168892458157117,25.586901560466394,1.8019322709854535,2.6746055880088804,2.164144745467688,-0.15975730749183015,15.631868031642576,0.8181838989257812,-0.8999648202925954,-2.3295446395874038,-5.142401330634556,0.4833120514597482,-3.7359729851109833,-0.9231162940638242,2.274788053952264,26.829312670149392,-12.925218852925497,1.4064283455235769,12,1.081817626953125,1.9590892791748047,2.0590896606445312,0.01818084716796875,-5.690910339355462,1,-0.09345798607382372,-1.9787245440017307,57.87272644042969,1.3208562869548521,58.30908966064453,-4.578988051856458,59.09090805053711,-0.09345798607382372
3606,2013-12-27,58.23636245727539,58.47272872924805,57.727272033691406,58.35454559326172,67001.0,-0.002180699631763483,3.2050934443691297,-0.2166685316250343,25.168892458157146,23.328607881856662,1.6399085744320203,2.597086529814135,2.2929431352105922,-0.01045955768071849,15.41150197299781,0.7454566955566406,-1.027645546873579,-2.2422727584838853,-5.119926974595664,0.6353814576278936,-3.6810998665397747,-0.8034456504279959,2.0845826555394567,31.954908567750728,-9.187802473624764,1.4388271080558903,12,1.2090911865234375,2.086362838745117,2.1863632202148438,0.3772735595703125,-5.781818389892578,4,-0.09459880719070801,2.0,58.3636360168457,-1.9787245440017307,57.87272644042969,1.3208562869548521,58.30908966064453,-0.09459880719070801
3607,2013-12-30,58.9636344909668,59.09090805053711,58.14545440673828,58.18181610107422,95438.0,0.01248828056911977,-1.2127733658314472,-6.615312610955102,31.31778124459227,23.273006747782496,0.6551739020464851,1.6916294659362379,1.5900388343814313,-0.7144481368220994,14.497971141959464,0.9454536437988281,-1.1399448374324166,-1.3468189239501953,-4.162052592145201,1.4684147442448108,-2.7544357580476984,0.06079791014730773,1.071579559663249,76.03681021930247,32.95823690739593,1.4076168340975042,12,0.48181915283203125,1.359090805053711,1.515909194946289,0.02272796630859375,-6.854545593261719,0,-0.09358617213484954,3.2050934443691297,58.23636245727539,2.0,58.3636360168457,-1.9787245440017307,57.87272644042969,-0.09358617213484954
3608,2013-12-31,59.727272033691406,59.727272033691406,58.93636322021485,59.09090805053711,20894.0,0.01295099173104064,1.485712059177889,0.8139537153145416,38.5575405416731,24.532326748744396,-0.32666134525756974,0.7419263962008245,0.8311309141460299,-1.4512865777822839,13.352070113490203,0.7909088134765554,-1.2543302077963787,-0.44090862274170206,-3.055189441806462,2.173372196323058,-1.748049032274082,0.8662317867906779,0.050784060972311806,100.0,56.2377397555442,1.3071404095323809,12,-0.2818183898925781,0.5954532623291016,0.943181037902832,-0.7409095764160156,-5.7363624572753835,1,-0.11293756857092596,-1.2127733658314472,58.9636344909668,3.2050934443691297,58.23636245727539,2.0,58.3636360168457,-0.11293756857092596
3609,2014-01-02,58.08181762695313,60.07272720336914,57.9636344909668,59.67272567749024,108772.0,-0.02754946527291746,-1.308457669897625,-2.499997002739496,30.044826595074568,24.573942022365188,0.9418344311942022,2.206223826383713,2.4482246909115375,0.21399325553613124,13.51622235526128,2.1090927124023438,-1.4277571943514573,-1.8995449066162067,-4.551102435508312,0.7520126222758989,-3.225323671062256,-0.5737661421701574,-0.6181831359863352,21.223075878100232,-18.884091286027413,1.3257787644460517,1,1.0590896606445241,2.2409076690673757,2.6659088134765554,0.9227275848388601,-4.218181610107429,3,-0.10001563136255576,1.485712059177889,59.727272033691406,-1.2127733658314472,58.9636344909668,3.2050934443691297,58.23636245727539,-0.10001563136255576
3610,2014-01-03,58.80908966064453,59.14545440673828,57.83636474609375,58.08181762695313,76234.0,0.012521509543012455,-1.1492587790992617,-0.45714272012506535,36.36362440532303,26.583890564346035,-0.1759017478339686,1.377752479567171,1.713060295361359,-0.48728118987862956,15.076064644344545,1.3090896606445312,-1.5336812201778685,-1.0631818771362305,-3.7193809368334527,1.5930171825609918,-2.391281406984845,0.2649176527123842,-1.293273315429687,46.12399507519757,7.15170764399123,1.3280995298486111,1,-0.0409088134765625,1.5136356353759766,1.9659099578857422,0.28182029724121094,-4.9545440673828125,4,-0.10156125437438579,-1.308457669897625,58.08181762695313,1.485712059177889,59.727272033691406,-1.2127733658314472,58.9636344909668,-0.10156125437438579
3611,2014-01-06,58.563636779785156,58.772727966308594,58.38181686401367,58.64545440673828,40507.0,-0.004173723522600814,1.3243286154962801,-0.11249934434828329,35.91330853737168,28.668416641059416,0.015611669707190856,1.505652220819215,2.0100302317492122,-0.2214939207638409,16.72020274897711,0.4272727966308594,-1.6661480066542538,-1.1849985122680664,-3.8432456385007896,1.4732486139646568,-2.514122075384428,0.1441250508482952,-0.9966822174072263,32.52031133528586,-5.9850344994755105,1.3291235631163598,1,0.2045440673828125,1.7590885162353516,2.418180465698242,0.6454544067382812,-4.1727294921875,0,-0.10058991255010863,-1.1492587790992617,58.80908966064453,-1.308457669897625,58.08181762695313,1.485712059177889,59.727272033691406,-0.10058991255010863
3612,2014-01-07,58.87272644042969,59.05454635620117,58.04545211791992,58.47272872924805,46763.0,0.0052778426621076235,1.642861781469955,-4.888894069377098,38.703115115401104,31.072677598338014,-0.3661906136909323,1.0921777913106183,1.7468539811292345,-0.4896654759715062,18.42341101694994,1.00909423828125,-1.8294756976669646,-0.7740907669067383,-3.400997955509318,1.8528164216958416,-2.0875443612080318,0.5393628273945552,-1.2556564252319333,46.34140100878637,4.998802615696299,1.3134535943012908,1,-0.06363677978515625,1.4499988555908203,2.143181800842285,0.33636474609375,-3.418182373046875,1,-0.10901792325757342,1.3243286154962801,58.563636779785156,-1.1492587790992617,58.80908966064453,-1.308457669897625,58.08181762695313,-0.10901792325757342
3613,2014-01-08,57.65454483032226,58.81818008422852,57.52727127075195,58.81818008422852,63094.0,-0.020691781810717513,1.2187516391292796,-2.9091047807967394,32.63445625177623,32.65249306750291,0.8374460972045839,2.144661713930411,2.9939302809609885,0.7492665341034197,20.33006841553879,1.3454551696777344,-1.7366808582232167,-1.81727237701417,-4.487239977147794,0.8526952231194542,-3.152256177080986,-0.4822885769473544,2.418182373046882,5.00002997260476,-33.46189984240132,1.334983800066813,1,1.1454544067382884,2.440908432006843,3.5886354446411204,1.7818183898925852,-3.0727272033691264,2,-0.09618419413313373,1.642861781469955,58.87272644042969,1.3243286154962801,58.563636779785156,-1.1492587790992617,58.80908966064453,-0.09618419413313373
3614,2014-01-09,56.85454559326172,57.5,56.20909118652344,56.40908813476562,136693.0,-0.01387573589237312,-2.0537743085322386,-0.38281536847626685,29.796261348003483,33.166645166374735,1.651500693105767,2.740792351796692,3.8056247663232625,1.5780582872593385,22.58249203524063,1.445453643798821,-1.674763950152908,-2.3986352920532212,-5.1772720426427625,0.38000145853632006,-3.787953667347992,-1.0093169167584506,3.16727249145508,21.981422539785644,-13.60963814321158,1.3893183752947706,1,1.2863636016845703,2.5681819915771484,4.38863468170166,2.581817626953125,-1.7454566955566406,3,-0.0503677584081349,1.2187516391292796,57.65454483032226,1.642861781469955,58.87272644042969,1.3243286154962801,58.563636779785156,-0.0503677584081349
3615,2014-01-10,57.47272872924805,57.92727279663086,56.92727279663086,56.92727279663086,78905.0,0.010873064405594324,-2.6666573418748425,1.2244849024611448,42.026080218789936,35.03966602866726,0.9986735107583087,1.9180876425690911,3.165531247615476,0.9924095313114307,24.935902136036216,1.0727272033691406,-1.538573691082604,-1.588179588317871,-4.296463908036316,1.1201047314005734,-2.9423217481770934,-0.23403742845864883,2.39658027954102,44.40897738226269,7.833684499134392,1.3541421598592227,1,0.6681804656982422,1.604543685913086,4.009088516235352,1.9636344909667969,-1.6090927124023438,4,-0.06279661314507357,-2.0537743085322386,56.85454559326172,1.2187516391292796,57.65454483032226,1.642861781469955,58.87272644042969,-0.06279661314507357
3616,2014-01-13,57.28181838989258,57.66363525390625,57.1363639831543,57.45454406738281,35791.0,-0.0033217552668299843,-1.2745127078550917,-0.31666293674993706,40.04004630485259,36.00880659091841,1.162155508696351,1.8992126767951873,3.3087085056950656,1.213622808574435,26.938522238451323,0.5272712707519531,-1.3931869879183836,-1.584090042114255,-4.209742074629624,1.0415619904011137,-2.8969160583719358,-0.27126402585657416,2.441081906005863,37.69966980328963,0.918971088346531,1.3128260162576832,1,0.8590908050537109,1.7772712707519531,4.070453643798828,2.1545448303222656,-1.581817626953125,0,-0.059831773727972326,-2.6666573418748425,57.47272872924805,-2.0537743085322386,56.85454559326172,1.2187516391292796,57.65454483032226,-0.059831773727972326
3617,2014-01-14,55.45454406738281,56.31818008422852,55.26363754272461,56.31818008422852,196979.0,-0.0318997261936117,1.442099497784841,5.000044170586848,35.90664320228535,35.71426244209756,2.7259852586022646,3.463741946525232,5.090357414435303,3.0623338026318407,29.53217543835359,2.0181808471679688,-1.3555580170026786,-3.131818962097171,-5.962880296956456,-0.30075762723788557,-4.547349629526813,-1.7162882946675282,4.127803864140631,5.3707761949426915,-31.98605183765656,1.4155306674296428,1,2.2136383056640625,3.1318187713623047,5.984090805053711,3.9818191528320312,0.07272720336914062,1,-0.01918033585295975,-1.2745127078550917,57.28181838989258,-2.6666573418748425,57.47272872924805,-2.0537743085322386,56.85454559326172,-0.01918033585295975
3618,2014-01-15,55.59090805053711,55.90908813476562,54.84545516967773,55.55454635620117,122936.0,0.0024590227085556915,2.162177487950166,-0.04210303140059242,38.39038010434905,36.64154616535027,2.169299155717333,3.0664593896874592,4.918976289807169,2.9433365806230256,32.615440136813035,1.0636329650878906,-1.310190775896885,-2.7300003051757784,-5.642091906561866,0.1820912962103094,-4.186046105868826,-1.273954504482731,3.7323172576584014,24.18874090211435,-15.902692152641126,1.456045800693044,1,1.4045467376708984,2.786363601684563,5.847726821899414,4.381818771362305,0.10000228881835938,2,-0.0024529907486010583,1.442099497784841,55.45454406738281,-1.2745127078550917,57.28181838989258,-2.6666573418748425,57.47272872924805,-0.0024529907486010583
3619,2014-01-16,54.563636779785156,55.70000076293945,54.4636344909668,55.70000076293945,197351.0,-0.018479123777184414,1.176003974608162,-31.251678556441462,31.66666973404027,36.11966231298552,2.9558762671500034,3.7708358271097,5.885676364913856,3.984354734984194,35.45003081269543,1.2363662719726562,-1.3851282711495116,-3.429544448852539,-6.487771714670053,-0.3713171830350248,-4.958658081761293,-1.9004308159437855,4.401366917328929,2.8872035701541456,-37.27563153072818,1.5291136329087567,1,2.195453643798828,3.6227245330810547,6.874998092651367,5.4545440673828125,1.336364746093743,3,0.0003332044607171625,2.162177487950166,55.59090805053711,1.442099497784841,55.45454406738281,-1.2745127078550917,57.28181838989258,0.0003332044607171625
3620,2014-01-17,54.54545211791992,54.74545288085938,54.25454330444336,54.52727127075195,153642.0,-0.0003332743735288135,1.3478252937312538,-0.01599914062526226,32.003542933328546,35.685243912536286,2.5766206707897865,3.442866335166883,5.8635169542457675,4.039980525407486,38.83249351305639,0.49090957641602273,-1.5843412333088551,-3.115910911560057,-6.157481104038659,-0.07434071908145512,-4.636696007799358,-1.5951258153207561,3.9694146585794314,8.533322591149112,-31.318288545876687,1.5207850962393008,1,2.1090927124023438,3.5363636016845703,6.893182754516602,5.777273178100586,2.390911102294929,4,0.01033334142261122,1.176003974608162,54.563636779785156,2.162177487950166,55.59090805053711,1.442099497784841,55.45454406738281,0.01033334142261122
3621,2014-01-20,55.54545211791992,55.76363754272461,54.55454635620117,54.55454635620117,86330.0,0.018333334149254643,-1.4403757314444103,54.502727654217374,33.7651132638707,35.13657704014401,1.2331461458849802,2.2948947805517577,4.826927440170209,3.0901486860017684,39.31055530875944,1.2181854248046875,-1.5477228901571465,-1.9472743988037138,-5.068396920371555,1.1738481227641273,-3.5078356595876343,-0.38671313801979323,2.4581758419327144,62.55504002070333,26.153679216575505,1.5605612607839219,1,0.9909095764160156,2.5363636016845703,5.893182754516602,4.777273178100586,0.9545478820800781,0,0.005728351949504162,1.3478252937312538,54.54545211791992,1.176003974608162,54.563636779785156,2.162177487950166,55.59090805053711,0.005728351949504162
3622,2014-01-21,56.0,56.05454635620117,55.23636245727539,56.0,52624.0,0.008183350116857335,13.999790195118539,0.0,31.761575667615872,35.039590308570645,0.3668237988033951,1.6832099054935057,4.3139411086001616,2.682534632407375,39.69965913127949,0.8181838989257812,-1.620907098288626,-1.3381811141967788,-4.43208139954244,1.7557191711488827,-2.885131256869606,0.2087690284760484,1.5537378012035248,96.96965201542831,65.77875531577047,1.54695014267283,1,0.09090805053710938,1.8409080505371094,5.37727165222168,4.322725296020508,0.6181793212890625,1,-0.005357129233224067,-1.4403757314444103,55.54545211791992,1.3478252937312538,54.54545211791992,1.176003974608162,54.563636779785156,-0.005357129233224067
3623,2014-01-22,54.66363525390625,55.81818008422852,54.599998474121094,55.81818008422852,194427.0,-0.02386365618024555,1.1102370009614708,-100.0,32.75229922890652,35.36803896200431,1.3793664966972656,2.880128944879914,5.571323877249107,4.081328269689443,39.42378598829516,1.4000015258789062,-1.720679006343083,-2.4922731399536104,-5.769438326868276,0.7848920469610547,-4.130855733410947,-0.8536905464962743,2.4941992076860515,22.72729199338787,-9.322759301732543,1.6385825934573328,1,1.4272727966308594,3.1772727966308594,6.690909385681152,5.659090042114258,-1.1272735595703125,2,0.015799095922439443,13.999790195118539,56.0,-1.4403757314444103,55.54545211791992,1.3478252937312538,54.54545211791992,0.015799095922439443
3624,2014-01-23,54.5,55.227272033691406,54.3636360168457,54.54545211791992,115553.0,-0.0029934938125900645,-4.428598832260308,0.03936799743604122,26.94554292170642,33.692423706772814,1.3118396740619644,2.9282662280687575,5.649223517566128,4.2889301814770135,39.17330517254129,0.8636360168457031,-1.900952689665523,-2.487272071838376,-5.950928870767086,0.9763847270903341,-4.219100471302731,-0.755443672374021,2.3094395227344293,13.636459966939347,-15.946226301783748,1.7318283994643568,1,1.4590892791748047,3.3409080505371094,6.738635063171387,5.822725296020508,-1.1909103393554688,3,0.021851565859733357,1.1102370009614708,54.66363525390625,13.999790195118539,56.0,-1.4403757314444103,55.54545211791992,0.021851565859733357
3625,2014-01-24,52.90908813476562,54.51818084716797,52.727272033691406,54.4000015258789,122991.0,-0.02919104339879597,1.0736847219706804,32.80184641208561,23.554428807947005,31.860688429338865,2.4443733597136017,4.310590986958367,7.1259394817721,5.912536347612104,39.10305690694291,1.7909088134765625,-1.9646726411970334,-3.8054565429687557,-7.650753448464478,0.039840362526966544,-5.72810499571662,-1.882808090220891,3.5937638417738853,5.4644157184210655,-22.765729850087695,1.9226484527478613,1,1.613637924194343,4.168184280395515,8.481819152832038,7.41363716125489,0.472728729248054,4,0.0565292938614832,-4.428598832260308,54.5,1.1102370009614708,54.66363525390625,13.999790195118539,56.0,0.0565292938614832
3626,2014-01-27,52.727272033691406,52.99090957641602,52.08181762695313,52.90908813476562,130916.0,-0.003436386970251726,4.263096289752434,0.12194947215441374,20.91224312038584,30.194643975794467,2.136903188157852,4.277845396078803,7.18440334305032,6.12704715755568,39.25894231477375,0.9090919494628906,-1.937266626817994,-3.711818122863768,-7.874304078035678,0.45066783230814167,-5.7930611004497194,-1.6305751452778168,3.2469987508493645,16.247130139702392,-9.291694278696632,2.081242977585955,1,1.3409099578857422,3.722726821899421,8.66363525390625,7.595453262329102,0.9000015258789062,0,0.07982759251861049,1.0736847219706804,52.90908813476562,-4.428598832260308,54.5,1.1102370009614708,54.66363525390625,0.07982759251861049
3627,2014-01-28,53.44545364379883,53.75454330444336,52.90908813476562,52.95454406738281,64368.0,0.013620685888102058,-1.9062358626024802,-2.700033569720218,29.087639549922613,29.161006136413754,1.233474702499258,3.293940845751905,6.312037557804231,5.437068759107987,39.94124383136738,1.0272712707519531,-2.138077926719852,-2.7177274703979464,-6.90708475772702,1.4716298169311273,-4.812406114062483,-0.6230488267334096,1.9060246355279205,36.49635260065425,8.014186130275032,2.094678643664537,1,0.6227283477783203,2.6318187713623047,6.736362457275391,6.87727165222168,0.045455932617194605,1,0.05715259480364776,4.263096289752434,52.727272033691406,1.0736847219706804,52.90908813476562,-4.428598832260308,54.5,0.05715259480364776
3628,2014-01-29,52.98181915283203,54.19091033935547,52.272727966308594,53.74545288085938,151229.0,-0.008674909825947208,1.3186775182717358,-1.5555486482916323,30.09347641598964,28.986206878852574,1.439464091255914,3.4006658366947917,6.630505821971894,5.9292547109433045,41.51279257778017,1.918182373046875,-2.3417068324835952,-2.8440893173217745,-6.909583574906584,1.2214049402630351,-4.876836446114183,-0.8113421885293661,1.8465134221149384,28.61276653544532,-0.6631268952503362,2.032747128792405,1,1.0863628387451172,3.0954532623291016,7.1999969482421875,7.340906143188477,0.7090911865234375,2,0.06863411310901846,-1.9062358626024802,53.44545364379883,4.263096289752434,52.727272033691406,1.0736847219706804,52.90908813476562,0.06863411310901846
3629,2014-01-30,52.272727966308594,53.01818084716797,51.85454559326172,53.01818084716797,152145.0,-0.013383670056288266,2.1219552134932655,0.9761916655843091,23.518530534284423,28.043427723403227,1.9997058521095994,3.8496120198731063,7.177043514571629,6.654935165241341,42.58582939526049,1.16363525390625,-2.3820715767881353,-3.262726020812991,-7.4769337277707635,0.9514816861447812,-5.369829874291881,-1.1556221673341014,2.11616221695936,15.699686075021196,-11.180229894991202,2.107103853478887,1,1.6818180084228516,3.690908432006836,7.731815338134766,8.049997329711914,0.6727256774902344,3,0.02417386230238061,1.3186775182717358,52.98181915283203,-1.9062358626024802,53.44545364379883,4.263096289752434,52.727272033691406,0.02417386230238061
3630,2014-01-31,52.83636474609375,53.30908966064453,52.25454330444336,52.272727966308594,90363.0,0.010782616513690169,-2.515118763033416,-0.756099807589962,28.189132120051482,27.42387426297887,1.305418566430319,2.967727870547826,6.463136487596017,6.092608444918753,43.52686245742191,1.0545463562011719,-2.4690110164225274,-2.4004529953002915,-6.482314448901846,1.681408458301263,-4.441383722101065,-0.35952226849951785,1.3545455932617188,42.02336790407273,15.829981116072318,2.0409307268007755,1,1.1181812286376953,3.1272716522216797,7.168178558349609,7.486360549926758,0.5727233886718679,4,0.008946961374471263,2.1219552134932655,52.272727966308594,1.3186775182717358,52.98181915283203,-1.9062358626024802,53.44545364379883,0.008946961374471263
3631,2014-02-03,52.67272567749024,53.18181610107422,52.272727966308594,52.87272644042969,102795.0,-0.0030970917357747707,1.2222201500366,-0.354839801291323,33.68870994799532,27.63800029413214,1.1384253123432373,2.811556115741702,6.457731175058221,6.270844629835075,44.518750115582506,0.909088134765625,-2.398688415760816,-2.2695465087890554,-6.187501612306761,1.6484085947286502,-4.228524060547912,-0.31056895703019904,1.097639007568354,35.01936440345912,5.936269911215053,1.958977551758854,2,1.1636371612548757,3.290910720825188,7.2113637924194265,7.649999618530266,0.6909103393554616,0,0.013462207953032879,-2.515118763033416,52.83636474609375,2.1219552134932655,52.272727966308594,1.3186775182717358,52.98181915283203,0.013462207953032879
3632,2014-02-04,52.45454406738281,52.71818161010742,51.83636474609375,52.5,84125.0,-0.004142212260731193,2.660364511582981,0.2272787960861436,31.78459276602551,27.530477353812028,0.8949036276129192,2.660663326949077,6.513449824003828,6.500325489644766,45.41398549108414,0.8818168640136719,-2.3434042698720035,-2.166819000244139,-5.767840352977629,1.4342023524893506,-3.9673296766108805,-0.36630832387739787,0.9709731811523454,26.254718662411097,-3.305066855925041,1.8005106763667444,2,1.0772743225097656,3.500001907348633,7.4295454025268555,7.868181228637695,0.2909088134765696,1,0.02235706196742493,1.2222201500366,52.67272567749024,-2.515118763033416,52.83636474609375,2.1219552134932655,52.272727966308594,0.02235706196742493
3633,2014-02-05,52.10908889770508,53.25454330444336,52.05454635620117,52.3636360168457,133179.0,-0.0065858006359557075,-5.600058747010197,5.5998657267539445,34.518348347929276,28.3719001789479,0.9385921532908483,2.708217040853995,6.699921879090525,6.837621916139938,45.82215768999487,1.1999969482421875,-2.40011456733761,-2.235001373291013,-5.704224281660252,1.2342215350782269,-3.969612827475636,-0.5003899191063894,-0.2727241516113281,18.518336243025804,-13.819868206921438,1.7346114541846214,2,1.0681838989257812,3.845457077026367,7.77500057220459,8.21363639831543,0.6727294921875,2,0.026517843776228567,2.660364511582981,52.45454406738281,1.2222201500366,52.67272567749024,-2.515118763033416,52.83636474609375,0.026517843776228567
3634,2014-02-06,53.99090957641602,53.99090957641602,52.0,52.19091033935547,92467.0,0.03611309885699843,1.2121226891931605,-7.0713793310154935,47.16807642706588,30.99563880329444,-1.1432637093171962,0.6333312023640403,4.6525029194985805,4.955744423937276,45.28069307965125,1.9909095764160227,-2.4448482565636596,-0.20999889373778302,-3.473222716532618,3.053224929057052,-1.841610805135197,1.4216130176596309,-2.1545448303222727,100.0,61.97998692119441,1.6316119113974172,2,-0.9772720336914134,1.9636363983154226,5.893179893493645,6.331815719604485,-1.4636383056640696,3,-0.005556476810896327,-5.600058747010197,52.10908889770508,2.660364511582981,52.45454406738281,1.2222201500366,52.67272567749024,-0.005556476810896327
3635,2014-02-07,53.8636360168457,54.35454559326172,53.6363639831543,54.09090805053711,62218.0,-0.0023573146029366443,-1.1066724853693197,-0.12626229445660625,40.5708663943367,33.17993027817787,-0.9681605700238407,0.5021000802252047,4.594924491062692,5.0915104722729865,45.11938037730479,0.7181816101074219,-2.4246906772931567,-0.15681781768798686,-3.0346334567290754,2.7209978213531016,-1.5957256372085311,1.2820900018325574,-1.9410894775390588,80.50538836525149,43.705661117719174,1.4389078195205434,2,-0.7681808471679688,1.6272735595703125,5.868180274963379,6.459089279174805,-0.9727287292480469,4,-0.01704642391315203,1.2121226891931605,53.99090957641602,-5.600058747010197,52.10908889770508,2.660364511582981,52.45454406738281,-0.01704642391315203
3636,2014-02-10,53.85454559326172,54.49090957641602,53.69091033935547,54.09090805053711,46008.0,-0.00016876735876392157,-1.8387240868205974,1.039997985833697,37.33906448946369,34.09675527146021,-0.8742914695189725,0.25430093976420665,4.419349082542254,5.107820347458301,44.900790238862086,0.799999237060554,-2.3438353075655414,0.005455398559568891,-2.4286174450900404,2.439528242209178,-1.2115810232652322,1.22249182038437,-1.8545455932617188,76.02737855901847,44.90388200567702,1.217036421824804,2,-0.6909084320068359,1.5909099578857422,5.6909074783325195,6.468179702758789,-0.6545448303222656,0,-0.008271492287028726,-1.1066724853693197,53.8636360168457,1.2121226891931605,53.99090957641602,-5.600058747010197,52.10908889770508,-0.008271492287028726
3637,2014-02-11,54.390907287597656,54.41818237304688,53.772727966308594,53.95454406738281,72809.0,0.009959450746958698,1.6296060299945134,-1.8461612950081503,48.22274480948215,36.11111842629271,-1.4107972388851238,-0.385601439155117,3.7071943252450197,4.583321857471837,43.7915311045066,0.6454544067382884,-2.042205113216113,0.594998931884767,-1.7356613700263992,2.9256592337959333,-0.5703312190708161,1.7603290828403502,-2.1916345214843744,95.98531035549463,61.164248515221416,1.1653301509555845,2,-1.2272701263427734,1.0545482635498047,5.154545783996582,5.931818008422852,0.11818313598632102,1,-0.018886819911279384,-1.8387240868205974,53.85454559326172,-1.1066724853693197,53.8636360168457,1.2121226891931605,53.99090957641602,-0.018886819911279384
3638,2014-02-12,55.45454406738281,55.90908813476562,54.66363525390625,54.66363525390625,97749.0,0.019555415285887223,-2.1494221827792925,1.812501092752863,55.5673277592122,39.67209589572913,-2.332029091166959,-1.5388771045041167,2.4685865490811025,3.5381440728160882,41.95978801078735,1.5181808471679616,-1.6511509948279581,1.6654539108276367,-0.6437957561744909,3.9747035778297644,0.5108290773265765,2.820078744328697,-3.0719403564453103,88.37212025637639,48.7699058119047,1.1546248335010632,2,-1.581817626953125,-0.1272716522216797,4.111363410949707,4.868181228637695,-1.5454559326171946,2,-0.0488524652412905,1.6296060299945134,54.390907287597656,-1.8387240868205974,53.85454559326172,-1.1066724853693197,53.8636360168457,-0.0488524652412905
3639,2014-02-13,54.58181762695313,55.3636360168457,53.87272644042969,55.25454330444336,78095.0,-0.015737690303056717,2.346932309128355,-0.8505729940385379,60.648162088603314,43.27865478112378,-1.2262677850708954,-0.7006409913081271,3.1769183432263546,4.436635099368452,40.08094823217475,1.581817626953125,-1.4378293190137796,0.791818428039555,-1.518728987627462,3.102365843706572,-0.3634552797939534,1.9470921358730635,-1.8465654736328148,41.6000174560791,-2.224545650343863,1.1552737078335067,2,-0.7090911865234446,0.3000011444091726,4.865908622741692,5.740907669067376,-1.3454551696777415,3,-0.03297800101423687,-2.1494221827792925,55.45454406738281,1.6296060299945134,54.390907287597656,-1.8387240868205974,53.85454559326172,-0.03297800101423687
3640,2014-02-14,55.10908889770508,55.31818008422852,54.66363525390625,54.66363525390625,52756.0,0.009660199928768431,-1.9387786560249691,-0.6621623920476847,64.52327220979345,46.70471725465691,-1.5614534730486085,-1.247479878486125,2.5146593842985823,3.912037675249522,38.02171444180858,0.7363624572753906,-1.1846275480574349,1.290907859802246,-1.0716016738955858,3.653417393500078,0.10965309295333014,2.472162626651162,-2.05645314624023,63.93439521773695,15.93485643455891,1.1812547668489173,2,-1.2363624572753906,-0.22727012634277344,3.6727294921875,4.58636474609375,-2.0090904235839844,4,-0.046849216319753806,2.346932309128355,54.58181762695313,-2.1494221827792925,55.45454406738281,1.6296060299945134,54.390907287597656,-0.046849216319753806
3641,2014-02-17,55.8636360168457,55.97272872924805,55.00909042358398,55.227272033691406,40194.0,0.013691881579483756,1.2553132602727661,1.4285750986957602,64.67991037064277,50.35975254405882,-2.029157395677295,-2.0838049987866754,1.629644044929016,3.1744498249188666,36.893267945116634,0.9636383056640696,-0.7542098158452575,2.029545783996582,-0.3856365583494181,4.444728126342582,0.821954612823582,3.237136955169582,-2.5253550270507787,95.04124206499895,43.7034910309656,1.2075911711729983,2,-1.8772716522216797,-1.1136360168457031,2.745454788208008,3.831817626953125,-2.4545478820800852,0,-0.053214021521112986,-1.9387786560249691,55.10908889770508,2.346932309128355,54.58181762695313,-2.1494221827792925,55.45454406738281,-0.053214021521112986
3642,2014-02-18,55.70000076293945,56.0,55.34545516967773,55.73636245727539,40887.0,-0.00292919089364152,1.3225767153512171,-0.05713977424633885,67.12484817139966,53.98269696888887,-1.5161831295623287,-2.0488425302918927,1.6623226855589621,3.347152365883474,36.024391844824734,0.6545448303222727,-0.38838117102516634,1.8809104919433608,-0.4807664014594266,4.242587385346148,0.7000720452419671,3.0617489386447545,-2.0455860444101575,85.89747727973719,30.376286912735168,1.1808384467013942,2,-1.7000007629394531,-1.6227283477783203,2.899998664855957,3.995452880859375,-1.6090927124023438,1,-0.04488330279635111,1.2553132602727661,55.8636360168457,-1.9387786560249691,55.10908889770508,2.346932309128355,54.58181762695313,-0.04488330279635111
3643,2014-02-19,55.52727127075195,55.83636474609375,55.3636360168457,55.68181610107422,48330.0,-0.0031010680398846358,1.039196649690228,4.250209819555183,71.99014159218132,56.74070420945725,-0.9025017092935528,-1.9058058035058991,1.691475377416765,3.4958121298025304,34.786528357877614,0.4727287292480469,-0.09247851358423276,1.664999198913577,-0.7913799098450909,4.121378307672245,0.4368096445342431,2.893188753292911,-1.5444746128167566,77.77771800334259,16.508060533289232,1.2281895543793337,2,-0.7090892791748047,-1.5818157196044922,2.600001335144043,3.695455551147461,-0.5999984741210938,2,-0.018336590721400814,1.3225767153512171,55.70000076293945,1.2553132602727661,55.8636360168457,-1.9387786560249691,55.10908889770508,-0.018336590721400814
3644,2014-02-20,55.69091033935547,55.772727966308594,54.75454330444336,55.272727966308594,54048.0,0.002947003604870213,2.500013113034356,-2.7058968726087924,70.38958915755228,60.05389562759232,-0.893608531610937,-2.0824168633558315,1.38085619231709,3.3143264595673614,33.53900651585546,1.0181846618652344,0.27301273369510426,1.7690927505493192,-0.8071897478333057,4.345375248931944,0.4809515013580068,3.0572339997406317,-1.4257052135312023,76.87086092715232,12.622775409850078,1.2881412491913142,2,-0.8454551696777344,-1.7454547882080078,1.995452880859375,3.322725296020508,1.1727256774902344,3,-0.03199484787970286,1.039196649690228,55.52727127075195,1.3225767153512171,55.70000076293945,1.2553132602727661,55.8636360168457,-0.03199484787970286
3645,2014-02-21,55.9000015258789,56.31818008422852,55.73636245727539,55.772727966308594,60220.0,0.003754493960492322,-4.818043105092575,0.30434941253738357,72.9032310461983,64.00546968945171,-0.8755359098965911,-2.1670534193666597,1.0212534489890217,3.078988227512802,31.340022902040655,0.627269744873054,0.660299880877318,1.8286382675170856,-0.8454936536333406,4.502770188667512,0.49157230694187604,3.165704228092295,-1.3919251176700271,73.2560295488138,5.0913275414676775,1.3370659605752118,2,-0.8545475006103445,-1.8227291107177663,1.5727243423461985,2.9227237701416087,1.045452117919929,4,-0.047650071482920775,2.500013113034356,55.69091033935547,1.039196649690228,55.52727127075195,1.3225767153512171,55.70000076293945,-0.047650071482920775
3646,2014-02-24,56.93636322021485,57.11817932128906,55.68181610107422,55.9000015258789,75442.0,0.01853956468777862,1.0519564032697548,8.142788634456867,78.49710343328778,67.36928731431901,-1.5966766163308463,-3.0271140859972476,-0.15228431964030875,2.0282359418024996,28.725339398951387,1.4363632202148438,0.8409858365354737,2.654545402526864,-0.2285444387447768,5.537635243798505,1.2130004818910436,4.096090323162684,-2.1818199157714915,92.30777921057206,18.063413072815266,1.4415449206358204,2,-1.4409103393554759,-2.4590911865234446,0.43181705474852805,1.7818164825439382,0.6909103393554616,0,-0.0673798698953727,-4.818043105092575,55.9000015258789,2.500013113034356,55.69091033935547,1.039196649690228,55.52727127075195,-0.0673798698953727
3647,2014-02-25,56.5,56.9636344909668,56.28181838989258,56.90908813476562,38846.0,-0.007664051504784664,1.6315758477009379,-0.3947349048130739,77.60000422014376,69.81736247664473,-0.9271791728072856,-2.477185200455999,0.1434000653757721,2.4594278616032597,26.809010265977978,0.6818161010742188,1.110903239843914,2.0654548645019517,-0.9515948584614691,5.0825045874653725,0.5569300030202413,3.573979725983662,-1.3200022125244146,73.84625564666977,-7.139447362205473,1.5085248614817102,2,-1.004547119140625,-2.0227279663085938,0.8090887069702148,2.218179702758789,1.9545440673828125,1,-0.05470640469441379,1.0519564032697548,56.93636322021485,-4.818043105092575,55.9000015258789,2.500013113034356,55.69091033935547,-0.05470640469441379
3648,2014-02-26,56.61817932128906,56.81818008422852,55.90908813476562,56.52727127075195,52614.0,0.0020916694033461525,2.7037042793089827,-0.22222118612458425,71.21878059706358,70.99187564425144,-0.964350117157764,-2.4337489303810997,-0.11229630519687817,2.328002570827337,24.465744711478077,0.9090919494629048,1.4376198316416477,2.0018161773681626,-1.0841107109210455,5.087743065657371,0.4588527332235586,3.5447796215127667,-1.0893088577270547,78.84615074247958,0.2546555880245762,1.542963444144605,2,-0.7272720336914062,-2.1409072875976562,0.3477287292480469,2.1000003814697266,1.0454559326171875,2,-0.044637098915006446,1.6315758477009379,56.5,1.0519564032697548,56.93636322021485,-4.818043105092575,55.9000015258789,-0.044637098915006446
3649,2014-02-27,53.53636169433594,56.54545211791992,53.44545364379883,56.3636360168457,120689.0,-0.054431591829628645,-1.0604222789881024,-31.10037346313625,48.21072609153571,69.17937052000056,2.18315628967256,0.7879916449622257,2.7863243801805453,5.384035067509444,22.451550476295267,3.1727256774902344,1.5511828618274066,-1.1431831359863267,-4.074966368613772,1.7886000966411189,-2.609074752300053,0.3227084803273996,3.581817626953125,2.475220272896385,-72.73989614130555,1.465891616313724,2,1.7454547882080078,0.9409103393554688,3.429546356201172,5.181818008422852,4.37272644042968,3,0.025980680387589272,2.7037042793089827,56.61817932128906,1.6315758477009379,56.5,1.0519564032697548,56.93636322021485,0.025980680387589272
3650,2014-02-28,53.30908966064453,54.08181762695313,52.20909118652344,53.9000015258789,156473.0,-0.004245190119362419,2.9238134821042774,0.2090040787799525,47.08736993913518,67.22464380538861,2.3783567069800924,1.109373032030625,2.821929909841259,5.574213145481309,20.878901095691266,1.8727264404296946,1.5042037880454728,-1.3940914154052706,-4.2704043876066535,1.4822215567961123,-2.8322479015059656,0.044065070695424424,3.735635147094726,22.407388988008282,-50.52779329881008,1.4381564861006924,2,1.3545455932617188,1.168182373046875,3.590909004211426,5.409090042114258,4.3727264404296875,4,0.06667805394593551,-1.0604222789881024,53.53636169433594,2.7037042793089827,56.61817932128906,1.6315758477009379,56.5,0.06667805394593551
3651,2014-03-03,53.38181686401367,53.81818008422852,52.599998474121094,53.17272567749024,149741.0,0.001364255211111498,1.2521016107647442,-0.35384496204099825,44.33095121858178,64.69198858840886,2.141793601830031,1.1515326379832516,2.627404396308279,5.468938142511625,19.221263788398197,1.218181610107429,1.4767323850368257,-1.356818771362306,-4.143845152425527,1.4302076097009149,-2.75033196189392,0.036694419169307935,3.469482598876951,24.6653695717581,-43.48059435226778,1.3935131905316118,3,1.2818183898925781,1.0954551696777344,2.418182373046875,4.572727203369141,4.254547119140625,0,0.06675750263171576,2.9238134821042774,53.30908966064453,-1.0604222789881024,53.53636169433594,2.7037042793089827,56.61817932128906,0.06675750263171576
3652,2014-03-04,53.62727355957031,54.6363639831543,53.599998474121094,53.6363639831543,145877.0,0.004598133034361185,-31.569322064376912,-0.043475881193900626,38.695176059662046,60.99254797368449,1.7560703750270719,1.0523955109492533,2.254922084765248,5.179982629215232,17.018038955835994,1.254547119140625,1.3688421297654116,-1.1699985504150376,-3.799586786382008,1.4595896855519328,-2.4847926683985264,0.14479556756845113,3.0383375722656254,30.76925623528336,-33.37992957200643,1.314794117983487,3,1.0363616943359375,0.8499984741210938,1.6318168640136719,4.004543304443359,4.45454406738282,1,0.07458891221752517,1.2521016107647442,53.38181686401367,2.9238134821042774,53.30908966064453,-1.0604222789881024,53.53636169433594,0.07458891221752517
3653,2014-03-05,53.49090957641602,53.84545516967773,52.54545211791992,53.73636245727539,85340.0,-0.002542810292281872,4.607832812243024,27.001258917330315,42.57426513852803,57.90195641601513,1.758080097694119,1.3677133307218128,2.285261097072187,5.253904187845272,15.512908377954895,1.3000030517578054,1.1882959964561266,-1.3754535675048771,-3.769734936359825,1.0188278013500707,-2.572594251932351,-0.17831288307740323,2.9964407576074166,29.55977166503499,-35.895052947698744,1.197140684427473,3,1.1727256774902273,0.9863624572753835,1.581817626953118,4.140907287597649,5.109088897705071,2,0.09279398182369358,-31.569322064376912,53.62727355957031,1.2521016107647442,53.38181686401367,2.9238134821042774,53.30908966064453,0.09279398182369358
3654,2014-03-06,53.69091033935547,54.31818008422852,53.44545364379883,53.49090957641602,47153.0,0.0037389673221714936,-4.9999213228256085,-0.8148234489618248,39.896400375045864,54.234530785887074,1.390802209562736,1.2059127795244393,1.993440827468305,4.990393376726345,14.572440228985439,0.8727264404296946,0.9913834227531666,-1.1604528427124023,-3.581437458316472,1.2605317728916674,-2.370945150514437,0.05003946508963253,2.6253096287679725,61.048727398455114,-4.4084652664173944,1.2104923078020335,3,0.9727249145507812,0.7863616943359375,1.3818168640136719,3.940906524658203,4.727272033691413,3,0.07399250430735882,4.607832812243024,53.49090957641602,-31.569322064376912,53.62727355957031,1.2521016107647442,53.38181686401367,0.07399250430735882
3655,2014-03-07,52.94545364379883,53.91818237304688,52.94545364379883,53.84545516967773,64585.0,-0.01388422529707456,-1.1616157334802855,-4.49999046329334,29.182885307000348,48.75517321629958,1.8697011086300677,1.9806010279541368,2.62069672091539,5.6765052836660885,14.044521035494295,0.972728729248054,0.7398301708592214,-1.8600004196166964,-4.392121402398082,0.6721205631646896,-3.126060911007386,-0.5939399282260069,3.2064811730606095,19.130482376122018,-40.82540412050947,1.2660604913906914,3,1.640909194946289,1.5318183898925781,2.0136375427246094,4.572727203369141,5.7909088134765625,4,0.09374996622676313,-4.9999213228256085,53.69091033935547,4.607832812243024,53.49090957641602,-31.569322064376912,53.62727355957031,0.09374996622676313
3656,2014-03-10,53.40908813476562,53.48181915283203,52.85454559326172,52.95454406738281,48541.0,0.008756832911206658,1.090890595595341,-0.5050481074895057,34.32833951363095,43.9472104711315,0.9533608932859607,1.5619656579245103,2.0459148916182173,5.1660707506655825,13.64419204623714,0.6272735595703125,0.4934627479729272,-1.3740930557251048,-3.9489088778585284,1.2007227664083189,-2.661500966791813,-0.0866851446583965,2.5851329368803775,41.30427643581663,-14.735247290201755,1.2874079110667112,3,1.1045475006103587,1.0681838989257884,1.5500030517578196,4.109092712402351,4.954547882080085,0,0.08000001714178961,-1.1616157334802855,52.94545364379883,-4.9999213228256085,53.69091033935547,4.607832812243024,53.49090957641602,0.08000001714178961
3657,2014-03-11,53.3636360168457,53.60908889770508,52.727272033691406,53.40908813476562,83504.0,-0.0008510184222809691,2.9591857706832916,-0.09999496458422844,34.93671222253499,39.915869540628314,0.5667311645337705,1.6090057403847169,1.9539541578455086,5.171096026012847,13.246776014419984,0.8818168640136719,0.18603898072797165,-1.3681816101074205,-4.015898753213243,1.279535532998402,-2.6920401816603317,-0.04432303855450925,2.479179859395387,46.153945471369056,-6.84106856816188,1.3238585715529112,3,1.0136356353759766,1.1136360168457031,1.5363636016845703,4.154544830322266,5.554546356201179,1,0.08006815661810962,1.090890595595341,53.40908813476562,-1.1616157334802855,52.94545364379883,-4.9999213228256085,53.69091033935547,0.08006815661810962
3658,2014-03-12,52.74545288085938,53.40908813476562,52.48181915283203,53.31818008422852,41613.0,-0.011584351856968156,1.4578284015592322,12.600671422578554,30.714257882553213,37.97181751740804,0.645699138949098,2.1226538184812327,2.400089857909734,5.730476796053672,14.306544023700932,0.9272689819335866,-0.32437819304519167,-1.850910186767571,-4.6174691924256095,0.9156488188904675,-3.2341896895965903,-0.4676306839385518,2.9520140077930037,14.356313267178155,-34.14720046597944,1.3832795028290195,3,0.6772747039794851,1.8136367797851491,1.9977293014526296,4.763637542724602,6.609092712402337,2,0.10117203388408558,2.9591857706832916,53.3636360168457,1.090890595595341,53.40908813476562,-1.1616157334802855,52.94545364379883,0.10117203388408558
3659,2014-03-13,52.78181838989258,53.12727355957031,52.47272872924805,52.90908813476562,65389.0,0.000689452967923776,1.3225609962437819,0.22221704176850568,29.110826369108423,35.97442378740507,0.5487530724071945,2.0496070469527368,2.2415982672556396,5.627955935068854,14.861059113809766,0.6545448303222656,-0.8369982517864827,-1.7245447158813505,-4.607749892543339,1.158660460780638,-3.1661473042123447,-0.2829421275503563,2.7761134706746518,21.38357476703331,-22.997954968686912,1.4416025883309953,3,0.7727279663085938,1.7772712707519531,1.7840909957885742,4.727272033691406,7.036361694335945,3,0.11023076244267216,1.4578284015592322,52.74545288085938,2.9591857706832916,53.3636360168457,1.090890595595341,53.40908813476562,0.11023076244267216
3660,2014-03-14,52.52727127075195,52.727272033691406,51.68181610107422,52.5,80641.0,-0.004822628831396392,3.8936227200085707,-0.2142792914306387,17.006803497832323,32.93840737398846,0.7607360657219644,2.2143440182942555,2.34509773132676,5.820437575776552,15.60043803018949,1.1000022888183594,-1.2970051799791023,-1.8500009536743178,-4.848470016703132,1.1484681093544964,-3.3492354851887214,-0.35076642215991427,2.8967069628535285,43.867955338533676,5.319559714606264,1.499234531514406,3,0.6318187713623047,1.8727264404296875,1.9568204879760742,4.981819152832031,7.645454406738288,4,0.112149574112278,1.3225609962437819,52.78181838989258,1.4578284015592322,52.74545288085938,2.9591857706832916,53.3636360168457,0.112149574112278
3661,2014-03-17,52.890907287597656,53.4000015258789,52.58181762695313,52.727272033691406,48249.0,0.006922804250983017,-2.60002014166308,6.00027975940691,22.696004811449413,31.160721679742615,0.3577641439773771,1.7039415876674369,1.8394381568670255,5.427138704718544,16.715382059731844,0.872730255126946,-1.3581713890500495,-1.337728500366211,-4.320645724065621,1.6451887233331988,-2.8291871122159193,0.15373011148349747,2.30854121805595,62.735861193967814,27.468806073646327,1.4914586118497062,3,0.10909080505371094,1.5090904235839844,1.4022750854492188,4.618183135986328,7.718181610107422,0,0.11051909429143847,3.8936227200085707,52.52727127075195,1.3225609962437819,52.78181838989258,1.4578284015592322,52.74545288085938,0.11051909429143847
3662,2014-03-18,53.20000076293945,53.6363639831543,52.727272033691406,52.73636245727539,64616.0,0.005843981341841609,-2.773581619242158,2.8333644162625884,24.866359509048806,29.193176609800478,-0.02046376826675811,1.2626900229897515,1.379020190910893,5.084798166764756,17.830681688569925,0.9090919494628906,-1.3847064242348495,-0.9036350250244141,-3.836038463609597,2.028768413560769,-2.3698367443170056,0.5625666942681775,1.7883897984393897,77.67446762417224,45.94035440678482,1.4662017192925905,3,-0.20000267028808594,1.1999969482421875,1.1045455932617188,4.309089660644531,6.172725677490234,1,0.09706081165140468,-2.60002014166308,52.890907287597656,3.8936227200085707,52.52727127075195,1.3225609962437819,52.78181838989258,0.09706081165140468
3663,2014-03-19,54.50909042358398,54.54545211791992,52.95454406738281,53.31818008422852,72311.0,0.024606948155468267,1.5179892167339866,2.568619384564722,59.67450531956469,31.390743825858127,-1.3074256177615808,-0.13343137995681076,-0.03003056467302656,3.747849157567167,18.702847372004985,1.5909080505371094,-1.3556236335506497,0.4563636779785085,-2.4065028653488554,3.3192302213058724,-0.9750695936851699,1.887796949642187,0.28090567017658685,98.73022639322727,60.680406357891655,1.4314332716636804,3,-1.395456314086907,-0.10909271240233664,-0.2045440673828054,3.000000000000007,5.718181610107429,2,0.08088727797878015,-2.773581619242158,53.20000076293945,-2.60002014166308,52.890907287597656,3.8936227200085707,52.52727127075195,0.08088727797878015
3664,2014-03-20,53.90908813476562,54.727272033691406,53.6363639831543,54.19091033935547,120534.0,-0.011007380313188264,-1.637367197875166,-0.2366443511963956,55.55553200808148,34.32103790375603,-0.7523363655035169,0.3438670711202789,0.48676788123692205,4.312010740331154,19.0698880897025,1.0909080505371094,-1.3066258617616455,-0.05454750061036151,-2.811710995697439,2.702615994476716,-1.4331292481539037,1.3240342469331807,-2.227272033691399,73.13427227224196,31.738223879132633,1.3785817475435393,3,-0.7045440673828054,0.49090957641602273,0.6909112930297923,3.6000022888183665,6.581821441650405,3,0.10101186361904646,1.5179892167339866,54.50909042358398,-2.773581619242158,53.20000076293945,-2.60002014166308,52.890907287597656,0.10101186361904646
3665,2014-03-21,53.23636245727539,54.18181610107422,53.21818161010742,53.8636360168457,82563.0,-0.01247889179294781,-1.9041088016186885,2.225777633395542,48.78788148513603,35.927653678367705,-0.038001978513953816,0.850408777715316,1.0468281625093638,4.924298146122922,20.082156939531583,0.9636344909667969,-1.309553187878116,-0.5940912246704073,-3.2111980972879977,2.023015647947183,-1.902644660979206,0.7144622116383914,-1.4936372375488247,30.508447453673014,-12.466740797787814,1.3085534363087952,3,-0.031818389892578125,1.16363525390625,1.1409101486206055,4.0454559326171875,7.145454406738281,4,0.12363387209701537,-1.637367197875166,53.90908813476562,1.5179892167339866,54.50909042358398,-2.773581619242158,53.20000076293945,0.12363387209701537
3666,2014-03-24,53.099998474121094,53.6363639831543,52.81818008422852,53.30908966064453,59414.0,-0.0025614819807370237,-1.117650543526575,0.3333333333333333,45.52467576871368,37.10409407238756,0.05577181926992836,0.7216234987484285,1.0727738240984195,4.98735007472942,21.42364816911687,0.8181838989257741,-1.3132992043339726,-0.5386369705200167,-2.723991854156452,1.6467179131164187,-1.6313144123382344,0.554040471298201,-1.2975823181152322,18.636322021484375,-24.81364134408797,1.092677441818216,3,0.10454559326171875,1.2999992370605469,1.2772741317749023,4.13636589050293,7.281818389892578,0,0.13319637300585097,-1.9041088016186885,53.23636245727539,-1.637367197875166,53.90908813476562,1.5179892167339866,54.50909042358398,0.13319637300585097
3667,2014-03-25,53.40908813476562,53.6363639831543,53.05454635620117,53.05454635620117,41866.0,0.005820897731195984,-2.282082181168698,-1.695632343282459,49.325310921916625,39.17198885453905,-0.27512473534169146,0.17823573647768143,0.7134884295908606,4.61804932753725,22.837635251674953,0.581817626953125,-1.1586401160519557,-0.07500171661377664,-1.7962334595469827,1.6462300263194294,-0.9356175880803761,0.7856141548528228,-1.5481748612060429,30.952309589034993,-13.665823911985765,0.8606158714666026,3,-0.2045440673828054,0.9909095764160227,0.9590940475463938,3.481821060180671,7.109092712402351,1,0.13480853192572595,-1.117650543526575,53.099998474121094,-1.9041088016186885,53.23636245727539,-1.637367197875166,53.90908813476562,0.13480853192572595
3668,2014-03-26,54.09090805053711,54.15454483032226,53.5,53.54545211791992,43627.0,0.012765990575444253,-1.0571521058878315,1.5384814021799085,53.055535643204884,41.83251210721644,-0.8336928253984794,-0.7405998322545884,-0.016035431676797884,3.8843070805036746,24.326824792307896,0.7454566955566406,-1.0544675265459773,0.7331817626953097,-0.21814865240668269,1.684512177797302,0.2575165551443135,1.2088469702463058,-2.172667601774897,66.66666666666654,23.130235737550386,0.47566520755099617,3,-0.8863639831542969,0.30908966064453125,-0.05227184295654297,2.781818389892578,6.8181800842285085,2,0.097647064548404,-2.282082181168698,53.40908813476562,-1.117650543526575,53.099998474121094,-1.9041088016186885,53.23636245727539,0.097647064548404
3669,2014-03-27,54.92727279663086,54.9636344909668,53.49090957641602,53.95454406738281,52558.0,0.015462205687365005,1.8173933350117903,1.7833314683749686,64.9315048020216,47.157478918793025,-1.4904577826927792,-1.5467192660683082,-0.858251953687315,2.9939694746400107,23.86006858454736,1.4727249145507741,-0.928070610664463,1.5000009536743164,0.318233824250143,2.68176808309849,0.9091173889622297,2.090884518386403,-2.9528517161700663,98.30517515442251,49.54664411063308,0.5908835647120851,3,-1.1545467376708984,-0.5272750854492188,-0.5454540252685547,1.9454536437988281,5.563636779785163,3,0.09649121405834005,-1.0571521058878315,54.09090805053711,-2.282082181168698,53.40908813476562,-1.117650543526575,53.099998474121094,0.09649121405834005
3670,2014-03-28,56.8636360168457,56.92727279663086,55.0,55.0,119984.0,0.0352532197872677,-1.0682931422337123,1.9158846251887292,71.30044864144497,52.55797267768142,-3.069847566075346,-3.3762320476220182,-2.7775006552700887,1.0250868201264751,23.073394070022037,2.0,-0.644207181141482,3.2586368560791,1.3230087887531994,5.194264923405001,2.290822822416146,4.226450889742054,-4.769646399964671,98.45131798576645,46.73606686400959,0.9678140336629517,3,-2.0363636016845703,-2.4636383056640625,-2.4681806564331055,0.009090423583984375,4.536365509033196,4,0.0637889838506942,1.8173933350117903,54.92727279663086,-1.0571521058878315,54.09090805053711,-2.282082181168698,53.40908813476562,0.0637889838506942
3671,2014-03-31,56.94545364379883,57.48181915283203,56.84545516967773,56.90908813476562,128514.0,0.0014388391718194171,-6.778016085790296,0.019513203600111072,71.98658351769609,57.79355312308667,-2.8117276285074553,-3.349091790460605,-2.8731380924171432,0.9074116424471157,22.36349156899461,0.636363983154304,-0.32507999625027395,3.1622726440429716,0.7226666995011328,5.60187858858481,1.9424696717720522,4.382075616313891,-4.561467036132804,87.8849681582446,34.00117510041736,1.2198029722709194,3,-1.7954540252685547,-2.363636016845703,-2.3840904235839844,-0.07272720336914062,4.83636474609375,0,0.060344821233838,-1.0682931422337123,56.8636360168457,1.8173933350117903,54.92727279663086,-1.0571521058878315,54.09090805053711,0.060344821233838
3672,2014-04-01,57.62727355957031,57.62727355957031,56.93636322021485,56.93636322021485,75431.0,0.011973210715579885,-1.0000000000000207,18.999055911041932,79.73420583782462,60.02240873622666,-3.128489514456078,-3.9166873203302472,-3.5757936246982567,0.18027088947395953,22.40109818982814,0.6909103393554616,0.1413788244994123,3.644092559814453,0.6626338207485531,6.625551298880353,2.153363190281503,5.134821929347403,-4.835460348291008,100.0,39.417776852559086,1.4907293695329502,4,-2.4045467376708984,-2.972728729248047,-2.640911102294922,-0.754547119140625,3.9363632202148438,1,0.04779929943407679,-6.778016085790296,56.94545364379883,-1.0682931422337123,56.8636360168457,1.8173933350117903,54.92727279663086,0.04779929943407679
3673,2014-04-02,58.45454406738281,58.79999923706055,57.44545364379883,57.68181610107422,103543.0,0.014355537867973833,-1.1751856117223298,1.1184200355569411,81.51512929487052,62.90680843475878,-3.7294309486907125,-4.588271256362546,-4.371634757474439,-0.6898570716941776,22.10751457537512,1.3545455932617188,0.588563524571839,4.223181343078615,0.6471770992662442,7.799185586890985,2.435179221172426,6.0111834649848035,-5.179184821274404,93.49313739719747,26.797857896628216,1.7880021219061857,4,-2.6454544067382812,-3.2136363983154297,-3.468181610107422,-1.581817626953125,3.5727272033691406,2,0.0353032738978567,-1.0000000000000207,57.62727355957031,-6.778016085790296,56.94545364379883,-1.0682931422337123,56.8636360168457,0.0353032738978567
3674,2014-04-03,57.66363525390625,58.599998474121094,57.57272720336914,58.34545516967773,144721.0,-0.013530322169049036,-1.3789449506839755,-0.8823543931360551,76.93040644409523,66.03375565242091,-2.6260932370159225,-3.6727810048728458,-3.552563732441982,0.051563404420804204,22.21483966486753,1.0272712707519531,1.0179458671887787,3.2336362838745103,-0.6445444872877104,7.111817055036731,1.2945458982934,5.172726669455621,-3.725319208883583,70.09567864983782,0.4917089541177546,1.9390903855811106,4,-1.8545455932617188,-2.422727584838867,-2.4795455932617188,-1.0318164825439453,3.636363983154297,3,0.05628248837536676,-1.1751856117223298,58.45454406738281,-1.0000000000000207,57.62727355957031,-6.778016085790296,56.94545364379883,0.05628248837536676
3675,2014-04-04,57.90908813476562,57.90908813476562,57.48181915283203,57.59090805053711,43275.0,0.004256632100605229,1.6857053795154753,-0.4666629367499315,76.64091991640072,69.49111611327501,-2.390390027394801,-3.7179241660663607,-3.7151338828425864,-0.24651732435550144,22.028517667164646,0.42726898193358664,1.1078123606622299,3.2309074401855398,-0.8758177801570994,7.337632660528179,1.1775448300142202,5.284270050356859,-3.3873701066984054,54.418469393331215,-15.391084510436706,2.053362610171318,4,-1.9818153381347585,-2.668180465698235,-3.029543876647942,-1.2772693634033132,4.718185424804695,4,0.04458404586931164,-1.3789449506839755,57.66363525390625,-1.1751856117223298,58.45454406738281,-1.0000000000000207,57.62727355957031,0.04458404586931164
3676,2014-04-07,57.68181610107422,57.74545288085938,57.30908966064453,57.47272872924805,66005.0,-0.003924634992740539,1.5946129855400517,0.6571353211284301,74.00193914452926,72.23296369356531,-1.6146343237925933,-3.3245909449781834,-3.40004980410383,-0.07605149482080265,21.72124552779125,0.5999984741210866,1.2780977699454965,2.789999008178711,-1.4800455295948538,7.060043545952276,0.6549767392919321,4.92502127706549,-2.6467043279278073,39.99991812355542,-27.624468370774267,2.135022268886781,4,-1.5363616943359375,-2.440908432006836,-3.1113624572753906,-1.049997329711914,4.345455169677734,0,0.06446026973716301,1.6857053795154753,57.90908813476562,-1.3789449506839755,57.66363525390625,-1.1751856117223298,58.45454406738281,0.06446026973716301
3677,2014-04-08,57.6363639831543,57.93636322021485,57.1363639831543,57.59090805053711,45926.0,-0.0007879800081238564,1.478871408139351,0.2174016164638485,69.36938384361531,74.04561349361092,-1.0130121346857806,-3.1016471978174707,-3.288655986655044,-0.10639108343194437,21.36885435139065,0.799999237060554,1.5712628202601877,2.5309104919433594,-1.8434760022349437,6.905296986121662,0.3437172448542114,4.718103739032507,-2.1494657143381914,30.05466485673405,-32.24561319614664,2.187193247089151,4,-1.4909095764160156,-2.395456314086914,-3.0659103393554688,-1.0045452117919922,2.7363624572753906,1,0.07192428738131196,1.5946129855400517,57.68181610107422,1.6857053795154753,57.90908813476562,-1.3789449506839755,57.66363525390625,0.07192428738131196
3678,2014-04-09,58.08181762695313,58.29090881347656,57.80908966064453,57.890907287597656,50524.0,0.00772869093423445,-1.7179531320608552,4.199899295065615,76.34906166684827,75.3142309230361,-0.9306935598568842,-3.2957924416896773,-3.6466855335298476,-0.6171062189306653,20.936799677840987,0.6545448303222656,1.9456938928984826,2.7095458984375043,-1.7094983624773263,7.128590159352335,0.500023767980089,4.91906802889492,-2.1973472419476963,64.59629433673159,3.5149866828505907,2.2095221304574135,4,-1.1818180084228587,-2.8409099578857493,-3.511363983154304,-1.7545452117919993,2.527271270751946,2,0.05994680082491555,1.478871408139351,57.6363639831543,1.5946129855400517,57.68181610107422,1.6857053795154753,57.90908813476562,0.05994680082491555
3679,2014-04-10,58.599998474121094,59.48181915283203,58.20000076293945,58.99090957641602,143134.0,0.008921567339646996,-1.1526767438955248,-2.0476161931023067,84.54335199335301,76.78566462880366,-0.9757178407789411,-3.5370891237661084,-4.046758855839116,-1.2012462027856827,20.709496094136544,1.4000015258788991,2.323041797834307,2.9368177413940444,-1.5299715994784577,7.4036070822665465,0.7034230709577898,5.170212411830299,-2.365664626869048,62.403004324653125,-2.4404098849159226,2.2333946704362524,4,-0.43636131286621094,-3.0181808471679688,-4.029544830322266,-2.6454524993896484,1.0272750854492188,3,0.058485885424458095,-1.7179531320608552,58.08181762695313,1.478871408139351,57.6363639831543,1.5946129855400517,57.68181610107422,0.058485885424458095
3680,2014-04-11,58.41818237304688,59.08181762695313,57.97272872924805,57.97272872924805,129413.0,-0.00310266392164682,-3.9795928853416775,-1.1395267138326395,84.05127438566888,78.12618583635619,-0.6148584568833186,-3.0475623622606562,-3.7646833056112783,-1.0826162841954172,19.93731438847633,1.1090888977050852,2.654694739136289,2.460456085205088,-1.911558927251221,6.832471097661397,0.2744485789769371,4.646463591433239,-1.729200583013636,54.65115711713676,-15.37466563800507,2.186007506228154,4,-0.2090911865234446,-2.836364746093757,-3.847728729248054,-2.463636398315437,0.9636344909667898,4,0.04933082042181591,-1.1526767438955248,58.599998474121094,-1.7179531320608552,58.08181762695313,1.478871408139351,57.6363639831543,0.04933082042181591
3681,2014-04-14,58.73636245727539,59.099998474121094,57.93636322021485,57.93636322021485,64881.0,0.005446593360208807,-1.909090909090943,1.7959202897929727,84.0698184472506,78.60792057073687,-0.7289380099183163,-3.062371089421731,-3.9715641442734153,-1.4695961561333206,19.818478905788723,1.163635253906243,2.866818854301016,2.486363410949707,-1.8031812932233606,6.775908115122775,0.3415910588631732,4.631135763036241,-1.6563834364503123,68.21697105133472,-6.47249544642419,2.1447723520865334,4,-0.42727088928222656,-3.1545448303222656,-4.204545021057129,-2.7818164825439453,1.6181831359863281,0,0.06624365111348451,-3.9795928853416775,58.41818237304688,-1.1526767438955248,58.599998474121094,-1.7179531320608552,58.08181762695313,0.06624365111348451
3682,2014-04-15,58.3636360168457,59.0,58.3636360168457,58.64545440673828,43076.0,-0.0063457528664769836,-3.5161281589669313,-0.3522733233197466,78.45041301321857,78.2673965394422,-0.26906945629926327,-2.4063373838382205,-3.482541101208696,-1.1622936837164843,19.933383652191257,0.6363639831542969,2.8521281681801796,1.8554552078247042,-2.279956326865758,5.990866742515166,-0.21225055952052685,3.9231609751699352,-0.9473993775396536,33.15218382835876,-40.79432900136335,2.067705767345233,4,-0.05454444885253906,-2.781818389892578,-3.8681821823120117,-2.409090042114258,1.3181800842285156,1,0.06277256702870271,-1.909090909090943,58.73636245727539,-3.9795928853416775,58.41818237304688,-1.1526767438955248,58.599998474121094,0.06277256702870271
3683,2014-04-16,58.91818237304688,58.95454406738281,58.42727279663086,58.62727355957031,48717.0,0.00950157313778588,1.9000251772900842,-1.0322563179338882,77.61011262108877,78.34291944799703,-0.8391813126545387,-2.7548729590341523,-3.9008124371457384,-1.77433275904135,20.92381150075425,0.5909080505371094,2.8450244108404803,2.18954696655274,-1.9671844478479485,6.346278380953429,0.11118125935239931,4.267912673753081,-1.2127641818471986,63.529417572544546,-7.032850316516928,2.0783657072003443,4,-0.609090805053718,-3.336364746093757,-4.490910530090339,-2.963636398315437,0.8727264404296804,2,0.024687524441490805,-3.5161281589669313,58.3636360168457,-1.909090909090943,58.73636245727539,-3.9795928853416775,58.41818237304688,0.024687524441490805
3684,2014-04-17,59.35454559326172,59.35454559326172,58.727272033691406,58.9000015258789,45128.0,0.0074062573324471526,1.760012084997818,1.5624967217413972,71.74608207053983,77.79904857623471,-1.1292137774280349,-2.9116400829821103,-4.253686349206355,-2.2787183554869728,22.220457711327867,0.6272735595703125,2.7222465974132675,2.353637313842775,-1.738341576602977,6.445616204288527,0.30764786861990245,4.399626759065647,-1.400431267433504,100.0,31.60373819516431,2.0459894452228746,4,-1.0454540252685547,-3.7727279663085938,-5.3636369705200195,-3.3999996185302734,1.1090888977050781,3,0.0211364317914311,1.9000251772900842,58.91818237304688,-3.5161281589669313,58.3636360168457,-1.909090909090943,58.73636245727539,0.0211364317914311
3685,2014-04-22,59.81818008422852,59.8272705078125,59.09090805053711,59.09090805053711,63431.0,0.007811271846708268,-1.0249986886965643,1.600003356943829,73.5119497358034,77.74460530859851,-1.4455833898983457,-3.0112892406712746,-4.62261965508138,-2.8154824119154327,23.384061651000987,0.7363624572753906,2.497039438051793,2.4881809234619183,-1.3816642359792155,6.358026082903052,0.5532583437413479,4.423103503182489,-1.650187082619773,99.5192559866049,32.20069121276508,1.9349225797205685,4,-1.3363628387451243,-4.063636779785163,-5.761362075805671,-3.8636341094970774,0.5727272033691335,1,-0.0031914465533622316,1.760012084997818,59.35454559326172,1.9000251772900842,58.91818237304688,-3.5161281589669313,58.3636360168457,-0.0031914465533622316
3686,2014-04-23,60.17272567749024,60.272727966308594,59.65454483032226,59.727272033691406,52735.0,0.005927054162505385,-1.0923158363620842,0.612499344348286,72.01261492480214,78.0382976509526,-1.5752945743978444,-2.960586523667722,-4.876098622834768,-3.23980613524823,24.418462636384923,0.6181831359863352,2.3713629576055126,2.4890901565551857,-1.0299287598306321,6.008109072941004,0.7295806983622768,4.248599614748095,-1.7392482748888938,94.76178772601878,30.27278295844981,1.7595094581929072,4,-1.131816864013679,-3.745452880859382,-6.393181800842292,-4.295454025268562,0.363636016845696,2,-0.013143975190946677,-1.0249986886965643,59.81818008422852,1.760012084997818,59.35454559326172,1.9000251772900842,58.91818237304688,-0.013143975190946677
3687,2014-04-24,60.60908889770508,60.81818008422852,60.0,60.0,45320.0,0.007251844009088515,-1.6865703423958547,1.3673451910972352,69.98317990986368,77.33097745573208,-1.7272725468126637,-2.982817311816433,-5.221532049899885,-3.7409250141278747,25.610012469107325,0.8181800842285227,2.2492003272261627,2.565453338623044,-0.5639023606481857,5.694809037894274,1.0007754889874292,4.130131188258659,-1.8445463936364277,91.25473465206862,29.177337417288065,1.5646778496356133,4,-1.2318172454833913,-3.836362838745117,-6.909090995788574,-5.195453643798828,-0.4636344909667969,3,-0.004199754674962586,-1.0923158363620842,60.17272567749024,-1.0249986886965643,59.81818008422852,1.760012084997818,59.35454559326172,-0.004199754674962586
3688,2014-04-25,59.37272644042969,59.54545211791992,58.0,59.54545211791992,101644.0,-0.020398961273978222,16.894874003401135,-0.2835804069669128,64.64178242102436,75.11969194769557,-0.3224463238600137,-1.4023654719006373,-3.941021102476732,-2.5810842586907654,26.575416083184816,2.609088897705078,2.151936749898688,1.064999961853026,-1.5005067072414633,3.630506630947515,-0.21775337269421868,2.3477532964002705,1.4454536437988352,48.70967785600087,-11.84315198702258,1.2827533345472453,4,0.004545211791999293,-2.5545463562011648,-5.672728538513184,-4.004545211791992,0.7090911865234446,4,0.005205919942966597,-1.6865703423958547,60.60908889770508,-1.0923158363620842,60.17272567749024,-1.0249986886965643,59.81818008422852,0.005205919942966597
3689,2014-04-28,60.227272033691406,60.62727355957031,59.31818008422852,59.390907287597656,98644.0,0.014392897959959905,-1.6666692568906674,-4.842156408047881,67.9831253395707,73.33434205368468,-1.0302279143403794,-1.9388980880263773,-4.712443178779168,-3.4959113102154475,28.574961317573933,1.3090934753417898,2.1711196304517415,1.654545593261716,-0.5032483423311831,3.812339528854615,0.57564862546527,2.733442561058162,0.5909080505371165,79.0322820800546,16.972183700928383,1.0788969677964493,4,-0.8500003814697195,-3.4090919494628835,-6.470456123352051,-4.859090805053711,-0.581817626953125,0,-0.007245276192664685,16.894874003401135,59.37272644042969,-1.6865703423958547,60.60908889770508,-1.0923158363620842,60.17272567749024,-0.007245276192664685
3690,2014-04-29,60.49090957641602,60.81818008422852,60.07272720336914,60.44545364379883,47522.0,0.004377378118290531,1.129874659400522,0.05434941253740906,71.66905901538821,71.95647989458885,-1.0827970421641524,-2.0204454025179146,-4.905178016036835,-3.805700109791765,29.67424638831745,0.7454528808593821,2.1088496019428717,1.7368194580078224,-0.4258755210298446,3.8995144370454895,0.6554719684889889,2.818166947526656,-2.4909095764160227,88.38716838416342,22.56433266881571,1.0813474895188329,4,-1.081819534301765,-3.6727294921875,-6.688638687133796,-5.2409114837646555,-0.10000228881836648,1,-0.0004508956079553039,-1.6666692568906674,60.227272033691406,16.894874003401135,59.37272644042969,-1.6865703423958547,60.60908889770508,-0.0004508956079553039
3691,2014-04-30,60.38181686401367,60.59090805053711,59.81818008422852,60.24545288085938,42501.0,-0.0018034563071751553,1.7868832160471915,2.99991607922059,70.97222950724131,71.12557061614693,-0.7998650458883674,-1.7293749892455068,-4.749313435317028,-3.7445873004430723,30.40007952584267,0.7727279663085866,1.9355878106254778,1.4559085845947237,-0.6469633523772131,3.5587805215666606,0.4044726161087553,2.507344553080692,-2.3254532623290984,84.51613427201174,13.583564280060003,1.05143596848597,4,-0.9727268218994141,-3.563636779785149,-6.579545974731445,-5.577272415161133,-0.3727264404296946,2,0.00015054902379718627,1.129874659400522,60.49090957641602,-1.6666692568906674,60.227272033691406,16.894874003401135,59.37272644042969,0.00015054902379718627
3692,2014-05-01,60.38181686401367,60.38181686401367,60.38181686401367,60.38181686401367,0.0,0.0,1.0,0.0,68.85246926820906,70.15249913249363,-0.5402981704232985,-1.5941642443003659,-4.69630197199092,-3.791022109094783,31.07653556778512,0.0,1.780526778262967,1.3181814193725572,-0.7873839654309052,3.4237468041760195,0.26539872697082956,2.370964111774285,-2.270216932678217,84.51613427201174,12.254053978582576,1.0527826924017305,5,-0.9727268218994141,-3.445453643798828,-6.579545974731445,-5.577272415161133,-0.21818161010742188,3,0.0025594597570708366,1.7868832160471915,60.38181686401367,1.129874659400522,60.49090957641602,-1.6666692568906674,60.227272033691406,0.0025594597570708366
3693,2014-05-02,60.51818084716797,60.67272567749024,60.02727127075195,60.02727127075195,32107.0,0.002258361709476242,-1.6296264638003537,100.0,66.77267165937508,69.59989797569754,-0.4758782009279017,-1.6527353864654302,-4.771408509143598,-3.977418609902614,30.990224901745112,0.6454544067382884,1.606556275613542,1.3513635635375962,-0.8294357459966761,3.5321628730718686,0.2609639087704565,2.441763218304736,-2.3524493127746524,80.00005086262973,6.222732878697386,1.090399654767137,5,-1.109090805053711,-3.363636016845696,-6.715909957885742,-5.845455169677734,-0.4272727966308594,4,-0.0061589167951192625,1.0,60.38181686401367,1.7868832160471915,60.38181686401367,1.129874659400522,60.49090957641602,-0.0061589167951192625
3694,2014-05-05,60.90908813476562,60.90908813476562,59.84545516967773,60.4636344909668,29555.0,0.006459336386611447,3.775504611511375,0.9074046732820842,71.01225513226288,69.3221541308597,-0.6963081042910062,-1.8846625036044955,-5.100528361450486,-4.4177544944198175,30.957105665566466,1.0636329650878906,1.540847236466476,1.579998207092281,-0.612801494291439,3.772797908476001,0.4835983564004209,2.676398057784141,-2.690307629375596,100.0,22.820059409067852,1.0963998506918613,5,-1.4545440673828054,-3.7090892791747976,-7.106817245483391,-6.509090423583977,-0.690906524658196,0,-0.013582053731983179,-1.6296264638003537,60.51818084716797,1.0,60.38181686401367,1.7868832160471915,60.38181686401367,-0.013582053731983179
3695,2014-05-06,60.49090957641602,61.12727355957031,60.02727127075195,60.45454406738281,68416.0,-0.0068656184348769855,-1.4693873181843484,0.08163702225687458,64.55507932851151,68.4935390646052,-0.19295920204501726,-1.331404741162558,-4.630888381300288,-4.053389572147488,31.067143204520033,1.1000022888183594,1.448554972224514,1.032728576660162,-1.1115362207083521,3.176993374028676,-0.03940382202409154,2.1048609753444154,-2.1645167658509763,51.388957691646716,-25.812505102144463,1.0721323986842557,5,-0.9272727966308665,-2.4272727966308665,-6.404547691345222,-6.090911865234382,-0.4272727966308665,1,-0.01397656566247707,3.775504611511375,60.90908813476562,-1.6296264638003537,60.51818084716797,1.0,60.38181686401367,-0.01397656566247707
3696,2014-05-07,61.4000015258789,61.4000015258789,60.48181915283203,60.563636779785156,40434.0,0.015028571331274998,1.1956505874626198,22.998846113495784,73.13022014777259,68.84321020215063,-1.016556010289051,-2.0529108798529094,-5.510304304577097,-5.009377815013373,31.428029597712637,0.9181823730468679,1.4451236721603067,1.755911254882804,-0.3846169281207139,3.896439437886322,0.6856471633810415,2.8261753463845665,-2.90555587037354,100.0,16.51498660350353,1.0702640915017592,5,-1.700000762939446,-2.277273178100586,-6.786366462707512,-7.0000038146972585,-0.872730255126946,2,-0.01643475917270021,-1.4693873181843484,60.49090957641602,3.775504611511375,60.90908813476562,-1.6296264638003537,60.51818084716797,-0.01643475917270021
3697,2014-05-08,61.78181838989258,61.84545516967773,61.08181762695313,61.43636322021485,90016.0,0.006218515546009495,2.2307642649064707,0.41304367656717006,72.40399991165958,69.70567881222121,-1.3572571937100832,-2.2221687006294886,-5.843329098648383,-5.434169482425972,31.794234700692414,0.7636375427245952,1.3994711929040733,1.9304553985595732,-0.19426211019880668,4.055172907317953,0.8680966441803832,2.992814152938763,-3.0549282647573364,96.81816101074254,10.362394485789522,1.062358754379189,5,-1.2000007629394531,-2.390909194946289,-6.915909767150879,-7.200000762939453,-2.363636016845696,3,-0.028693360158506098,1.1956505874626198,61.4000015258789,-1.4693873181843484,60.49090957641602,3.775504611511375,60.90908813476562,-0.028693360158506098
3698,2014-05-09,61.563636779785156,61.81818008422852,61.1363639831543,61.772727966308594,33255.0,-0.003531485731457784,3.545510032806729,-0.6052628673019924,67.89397963837541,69.69577373431062,-0.8891118349217422,-1.8232419450641402,-5.5816945768201975,-5.258345248593471,31.958847249366517,0.6818161010742259,1.3461596054797056,1.5381828308105483,-0.5462433220259371,3.6226089836470337,0.4959697543923056,2.580395907228791,-2.5248901501956666,85.90908050537145,1.1183786863427656,1.0422130764182433,5,-0.7318191528320312,-2.0727272033691406,-6.625000953674316,-6.909091949462891,-2.554546356201179,4,-0.022740721619269322,2.2307642649064707,61.78181838989258,1.1956505874626198,61.4000015258789,-1.4693873181843484,60.49090957641602,-0.022740721619269322
3699,2014-05-12,62.02727127075195,62.69091033935547,61.45454406738281,61.45454406738281,83424.0,0.007530979572003327,-3.317470044026456,-2.7391264686564987,67.89397963837537,69.27632047019809,-1.196376906136308,-2.1259471462160064,-5.896241384365553,-5.765554801645273,31.66060356040845,1.2363662719726562,1.2973338755740613,1.830453681945798,-0.32292765785388156,3.9838350217454774,0.7537630120459582,2.9071443518456377,-2.7078537871536383,75.08524798176029,-7.518429716527649,1.0766906698998406,5,-0.7727260589599609,-2.1136341094970703,-6.502272605895996,-6.78636360168457,-2.718181610107422,0,-0.03121793334681011,3.545510032806729,61.563636779785156,2.2307642649064707,61.78181838989258,1.1956505874626198,61.4000015258789,-0.03121793334681011
3700,2014-05-13,61.29999923706055,62.272727966308594,61.21818161010742,62.11817932128906,33985.0,-0.011725036726455862,-1.1481562066540523,-1.4285685740357141,58.61112568114926,67.90286448952119,-0.3824887542320141,-1.2350273251188426,-5.017931988867204,-5.087545361999133,31.49402785275475,1.0545463562011719,1.358281855441959,0.9590908050537124,-1.0755676440158624,2.993749254123287,-0.058238419481071446,1.9764200295884962,-1.5760026107713756,37.036953893973404,-42.210020150360165,1.0173292245347871,5,-0.03181648254394531,-1.386362075805664,-5.77500057220459,-6.059091567993164,-1.7727279663085938,1,-0.017647922355912282,-3.317470044026456,62.02727127075195,3.545510032806729,61.563636779785156,2.2307642649064707,61.78181838989258,-0.017647922355912282
3701,2014-05-14,62.62727355957031,62.6363639831543,61.29999923706055,61.51818084716797,56194.0,0.021652109935220487,1.3709679602582672,-1.35556063241033,63.5697089920627,67.31589112550492,-1.5173099830818373,-2.377767760391464,-6.177976416610875,-6.420720590314687,31.441150937786368,1.33636474609375,1.360362629420699,2.0918195724487276,-0.03866861089387896,4.222307755791334,1.0265754807774243,3.157063664120031,-2.5472472877131835,96.04517630993755,17.560442585728296,1.065244091671303,5,-1.359090805053711,-2.7136363983154297,-7.043183326721191,-7.38636589050293,-2.9909095764160156,2,-0.04093482973271467,-1.1481562066540523,61.29999923706055,-3.317470044026456,62.02727127075195,3.545510032806729,61.563636779785156,-0.04093482973271467
3702,2014-05-15,62.02727127075195,62.71818161010742,61.99090957641602,62.30908966064453,55920.0,-0.009580527056596955,-3.102602726460997,-0.2540981351163575,69.51871417760452,67.62100696086375,-0.7368407303061062,-1.5697015713096363,-5.42218140746381,-5.83292603508287,31.40361238757115,0.7272720336913991,1.3041333915322753,1.3086355209350558,-0.659412877593347,3.2766839194634585,0.3246113216708508,2.2926597201992607,-1.633938910795024,56.32174483437192,-24.858219199844008,0.9840241992642017,5,-0.745452880859375,-2.0999984741210938,-6.334090232849121,-6.78636360168457,-3.218181610107422,3,-0.02418291131093664,1.3709679602582672,62.62727355957031,-1.1481562066540523,61.29999923706055,-3.317470044026456,62.02727127075195,-0.02418291131093664
3703,2014-05-16,60.37272644042969,62.23636245727539,60.05454635620117,61.99090957641602,55633.0,-0.026674473927768005,1.0689655172413792,5.74193592051656,50.956937078563705,65.39263828823051,1.0000695895223757,0.21017722019430352,-3.6234616125636023,-4.187850560637095,30.58852411243102,2.1818161010742188,1.2221239836778324,-0.4186365127563505,-2.2057249908895926,1.3684519653768916,-1.3121807518229716,0.47490772631027056,2.3454551696777344,11.945332370935589,-66.63506547256698,0.8935442390666194,5,1.0,-0.10909080505371094,-4.6795454025268555,-5.131818771362305,-1.16363525390625,4,-0.01581084909797248,-3.102602726460997,62.02727127075195,1.3709679602582672,62.62727355957031,-1.1481562066540523,61.29999923706055,-0.01581084909797248
3704,2014-05-19,60.60908889770508,61.04545211791992,58.92727279663086,58.92727279663086,93692.0,0.003915053554995662,-1.5189190660454819,-1.0393237104458497,50.78029603897748,63.86210681161561,0.8009002432342385,0.07654554970897465,-3.716377586224432,-4.425436595967611,29.254261926033553,2.1181793212890625,1.1746112851008306,-0.24500122070312358,-1.9031606693626202,1.413158227956373,-1.0740809450328683,0.5840785036266212,2.1090927124023438,44.36445675230739,-31.61326872400015,0.8290797243297476,5,0.2136383056640625,-0.2818164825439453,-4.53863525390625,-5.368181228637695,-1.1272697448730469,0,-0.02639865576632494,1.0689655172413792,60.37272644042969,-3.102602726460997,62.02727127075195,1.3709679602582672,62.62727355957031,-0.02639865576632494
3705,2014-05-20,59.62727355957031,60.66363525390625,59.45454406738281,60.6363639831543,45196.0,-0.01619914365965569,1.273512059535551,-0.600000453640236,45.532839217985426,60.79573115275038,1.840917762642853,1.0997079267138474,-2.575535014602167,-3.4584048924041824,27.564232678455685,1.2090911865234375,1.117551344276535,-1.217271232604979,-2.9025160282959064,0.4679735630859483,-2.0598936304504463,-0.37464883475951183,2.939271697998045,18.465249294601133,-54.10125963217891,0.8426223978454644,5,1.1954536437988281,0.6999988555908203,-2.7545461654663086,-4.0454559326171875,0.0,1,-0.005336214116982929,-1.5189190660454819,60.60908889770508,1.0689655172413792,60.37272644042969,-3.102602726460997,62.02727127075195,-0.005336214116982929
3706,2014-05-21,59.38181686401367,59.80908966064453,59.21818161010742,59.54545211791992,44789.0,-0.00411651717248851,-1.4074194952132288,0.16216114045069124,44.246857700674354,57.66715979597424,1.977996302497857,1.3522017218301414,-2.185571128885769,-3.2272770406530924,25.599236921072908,0.5909080505371094,0.9857153790211868,-1.423182487487793,-3.208926786568533,0.362561811592947,-2.3160546370281665,-0.5303103379474194,3.0391574951171876,11.990371959539688,-56.62469245184306,0.8928721495403714,5,1.4409103393554688,0.9454555511474609,-2.4863624572753906,-3.799999237060547,0.40000152587890625,2,0.0024494772039624912,1.273512059535551,59.62727355957031,-1.5189190660454819,60.60908889770508,1.0689655172413792,60.37272644042969,0.0024494772039624912
3707,2014-05-22,60.35454559326172,60.35454559326172,59.3272705078125,59.3272705078125,34918.0,0.01638091895159799,1.0,-6.277834763148079,49.14122672287184,55.58352058314051,0.8733609349199654,0.3788492809129025,-2.9980447681429396,-4.220436173575777,23.15013198911647,1.0272750854492188,0.951469179435044,-0.43772659301757955,-2.2329530646294344,1.3574998785942753,-1.335339828823507,0.4598866427883479,1.9266807033691435,43.131886500556796,-23.049859946184803,0.8976132358059282,5,0.4681816101074219,0.0045452117919921875,-3.409090995788574,-4.772727966308594,-0.4909095764160156,3,-0.011899378962230145,-1.4074194952132288,59.38181686401367,1.273512059535551,59.62727355957031,-1.5189190660454819,60.60908889770508,-0.011899378962230145
3708,2014-05-23,59.68181610107422,60.70000076293945,59.68181610107422,60.227272033691406,37655.0,-0.011146293714497046,-2.7333342658125157,-0.5309735827757024,43.744210338827905,52.9002128831908,1.3981082803546627,1.1340664642959766,-2.1496443094770825,-3.5844495019494076,23.00593796975308,1.0181846618652344,0.7480732055641894,-1.1259105682373018,-2.8743960284949637,0.62257489202036,-2.0001532983661363,-0.2516678381084674,2.465252055556647,35.622258080782615,-25.196036537768613,0.8742427301288325,5,1.1409111022949219,0.6772747039794922,-2.736361503601074,-4.099998474121094,-0.909088134765625,4,-0.014622987325849435,1.0,60.35454559326172,-1.4074194952132288,59.38181686401367,1.273512059535551,59.62727355957031,-0.014622987325849435
3709,2014-05-26,59.79090881347656,60.54545211791992,59.61817932128906,59.68181610107422,43019.0,0.0018279053743537332,-6.846066944256157,-0.2000027974375472,46.31578693759837,51.534064133907364,1.0487098437523912,1.0441399292582219,-2.079348782184539,-3.703750471255212,22.167135000143904,0.9272727966308594,0.5143952453286502,-0.9949996948242159,-2.784394005605222,0.7943946159567901,-1.889696850214719,-0.10030253943371292,2.2273675287543,38.65027674089329,-22.39575645375112,0.8946971553905033,5,1.0318183898925781,0.5681819915771484,-2.845454216003418,-4.2090911865234375,-1.0545463562011719,0,-0.009730871105641858,-2.7333342658125157,59.68181610107422,1.0,60.35454559326172,-1.4074194952132288,59.38181686401367,-0.009730871105641858
3710,2014-05-27,60.4636344909668,60.66363525390625,59.6363639831543,59.75454330444336,36615.0,0.01125130376574246,-1.1730846823001566,6.4998950975592695,44.94600781499975,49.46476400312258,0.2736462513709057,0.3892216991634996,-2.552964421990005,-4.394488635616526,21.21045962915898,1.0272712707519531,0.3391091671707187,-0.3209102630615206,-2.111292520001399,1.4694719938783578,-1.2161013915314598,0.5742808654084186,1.4310017094400678,84.04891234393101,26.77652233598525,0.8951911284699408,5,0.35909271240234375,-0.10454368591308594,-3.5181798934936523,-4.881816864013672,-1.054546356201179,1,-0.016238113146860966,-6.846066944256157,59.79090881347656,-2.7333342658125157,59.68181610107422,1.0,60.35454559326172,-0.016238113146860966
3711,2014-05-28,60.390907287597656,60.75454330444336,60.16363525390625,60.54545211791992,34302.0,-0.0012028255327589665,1.063488680338624,-0.21794775236168792,42.23349341244561,46.43307280699382,-0.004711361060486752,0.4876678364425402,-2.2895899289622648,-4.336460507929388,20.49227486386743,0.5909080505371094,0.11202983190114679,-0.39409198760986186,-2.184048325985138,1.3958643507654145,-1.2890701567975,0.5008861815777763,1.3850343766581688,74.52231852915,21.33298705647956,0.8949781691876385,5,0.19091033935546875,-0.03181648254394531,-3.2727270126342773,-4.636363983154297,-0.7090911865234375,2,-0.012644846092321749,-1.1730846823001566,60.4636344909668,-6.846066944256157,59.79090881347656,-2.7333342658125157,59.68181610107422,-0.012644846092321749
3712,2014-05-29,60.53636169433594,60.67272567749024,60.14545440673828,60.37272644042969,12167.0,0.0024085481287039467,1.4166622956551684,-1.0588206254782415,44.21697913857054,45.684188591439025,-0.4290064206466866,0.3735366024841227,-2.2487406500784815,-4.500852688569914,19.72836504288581,0.5272712707519602,-0.0038737701230999733,-0.2563648223876953,-2.0403168472219306,1.52758720244654,-1.148340834804813,0.6356111900294223,1.12563321521489,80.8000241699145,30.437980938556876,0.8919760124171177,5,-0.5499992370605469,-0.17727088928222656,-2.8022708892822266,-4.559089660644531,-1.1999969482421875,3,-0.012464298866410983,1.063488680338624,60.390907287597656,-1.1730846823001566,60.4636344909668,-6.846066944256157,59.79090881347656,-0.012464298866410983
3713,2014-05-30,60.14545440673828,60.53636169433594,59.87272644042969,60.53636169433594,32520.0,-0.006457396458205533,2.3953588227257647,-2.388894069377098,39.31889604031784,44.41069970269906,-0.08239242681662517,0.7748135150806092,-1.714433204471895,-4.111897654763325,19.19648122998875,0.66363525390625,-0.3020845271013215,-0.6286357879638658,-2.432342062193136,1.1750704862654047,-1.530488925078501,0.27321734915076945,1.4071516182957495,46.40019335931599,-0.8000571403363352,0.9018531371146351,5,-0.15909194946289062,0.2136363983154297,-2.070455551147461,-3.895456314086914,-1.8545455932617188,4,-0.004685614111197167,1.4166622956551684,60.53636169433594,1.063488680338624,60.390907287597656,-1.1730846823001566,60.4636344909668,-0.004685614111197167
3714,2014-06-02,60.08181762695313,61.099998474121094,60.01818084716797,60.21818161010742,31942.0,-0.0010580480339345,-7.2068556380315725,0.348839705681423,42.5223260804306,44.07619824297075,-0.11333275232198048,0.8150853577208963,-1.4858363045579637,-4.037829286409355,18.665313060860957,1.081817626953125,-0.6228003235277697,-0.6509090423583928,-2.4793533380790294,1.1775352533622439,-1.5651311902187075,0.263313105501922,1.365775068944771,30.434759945059298,-17.305407760349837,0.9142221478603179,6,0.07727241516112571,0.7409095764160085,-1.9840917587280273,-3.831819534301765,-2.1545448303222727,0,-0.021788449689931988,2.3953588227257647,60.14545440673828,1.4166622956551684,60.53636169433594,1.063488680338624,60.390907287597656,-0.021788449689931988
3715,2014-06-03,59.64545440673828,60.0,59.44545364379883,60.0,28671.0,-0.007262816563310737,2.128208990553248,2.599994405125041,29.448619577060114,42.43194956256917,0.3641778207936639,1.2488929821130483,-0.8644951453167948,-3.6033366269861205,17.733772606654405,0.636363983154304,-0.690536718587353,-1.044999504089354,-2.9350391205762065,0.8450401123974984,-1.9900193123327767,-0.09997969584593136,1.7013254931889392,12.087962760156689,-28.32159890178711,0.9450198082434245,6,0.5681800842285156,1.1772727966308594,-1.5477285385131765,-3.395456314086914,-1.7090911865234304,1,-0.015241596505637278,-7.2068556380315725,60.08181762695313,2.3953588227257647,60.14545440673828,1.4166622956551684,60.53636169433594,-0.015241596505637278
3716,2014-06-04,60.390907287597656,60.45454406738281,59.390907287597656,59.79090881347656,33947.0,0.012498066923523288,1.9250039339103069,-1.692302726431538,38.9434831805306,41.29886694675347,-0.2492990146706262,0.4468767061947645,-1.4080979238244709,-4.343295993022679,16.715752432707436,1.0636367797851562,-0.7622844124956032,-0.24909191131591513,-2.113074242599538,1.6148904199677077,-1.1810830769577265,0.6828992543258963,0.8590923281977112,58.51062879998572,19.2829688444885,0.9319911656418125,6,-0.14545440673828125,0.4318199157714844,-2.2772722244262695,-4.140909194946289,-2.490905761718757,2,-0.01625773145212661,2.128208990553248,59.64545440673828,-7.2068556380315725,60.08181762695313,2.3953588227257647,60.14545440673828,-0.01625773145212661
3717,2014-06-05,60.00909042358398,60.45454406738281,59.48181915283203,60.44545364379883,43205.0,-0.006322423046161041,3.2800026855550706,-0.7272738832445472,47.03264233511197,41.66424827967393,0.08757073245761404,0.7263142489370935,-0.8346703990216682,-3.9289737285121973,15.340057121613466,0.9727249145507812,-0.7164765758219431,-0.5422723770141644,-2.345235418911507,1.2606906648831782,-1.4437538979628357,0.35920914393450687,1.1480001194448093,36.170284000106726,-6.239551334368613,0.9014815209486718,6,0.23636245727539773,0.8136367797851634,-1.8954553604125906,-3.75909233093261,-1.9909095764160085,3,-0.005453745760844564,1.9250039339103069,60.390907287597656,2.128208990553248,59.64545440673828,-7.2068556380315725,60.08181762695313,-0.005453745760844564
3718,2014-06-06,60.16363525390625,60.53636169433594,59.78181838989258,60.0,34247.0,0.0025753569872730697,-1.515150744503643,-0.3749978144942679,46.31579545160556,41.66424922567473,0.009565344795262831,0.48644746965240415,-0.8138386040274099,-4.05196183044221,13.918905708704932,0.7545433044433594,-0.6267836249365217,-0.3177274703979478,-2.0629973815112734,1.4275424407153778,-1.1903624259546106,0.554907485158715,0.9042625792666215,45.21279920005,2.9242092869725695,0.8726349555566626,6,0.081817626953125,0.6590919494628906,-1.9909086227416992,-3.913637161254883,-1.5363616943359375,4,-0.013750341120864817,3.2800026855550706,60.00909042358398,1.9250039339103069,60.390907287597656,2.128208990553248,59.64545440673828,-0.013750341120864817
3719,2014-06-09,60.09090805053711,60.599998474121094,60.00909042358398,60.18181610107422,20187.0,-0.0012088232877254246,-3.642888186191293,-0.5555529653114509,54.51325580203598,42.72727677978986,0.144520531775008,0.4286460406340922,-0.5899266463926907,-3.9313778405228277,11.880193498192057,0.5909080505371165,-0.6606656106592936,-0.2936365127563505,-1.8859529346157373,1.2986799091030363,-1.0897947236860404,0.5025216981733394,0.891364781174083,57.89478665808503,12.072512750044211,0.7961582109296922,6,0.15454483032226562,0.7318191528320312,-1.8090906143188477,-3.840909957885742,-2.0999984741210866,0,-0.02995460204306999,-1.515150744503643,60.16363525390625,3.2800026855550706,60.00909042358398,1.9250039339103069,60.390907287597656,-0.02995460204306999
3720,2014-06-10,60.21818161010742,60.33636474609375,59.09090805053711,60.09090805053711,44924.0,0.0021180169130290416,5.849946499381072,-1.4000251772900842,58.333346002922084,44.51614928984281,-0.02372721195377636,0.22785197109723754,-0.6238437444018814,-4.009278315253368,9.886308217374761,1.2454566955566406,-0.5733757949793272,-0.11227207183837606,-1.6460731941524145,1.4215290504756624,-0.8791726329953988,0.6546284893186467,0.6818912202005549,74.69887436520315,23.581011879393166,0.7669005611570201,6,-0.12272834777832031,0.6045455932617188,-1.8909101486206055,-3.9227294921875,-1.33636474609375,1,-0.038043473785200455,-3.642888186191293,60.09090805053711,-1.515150744503643,60.16363525390625,3.2800026855550706,60.00909042358398,-0.038043473785200455
3721,2014-06-11,60.063636779785156,60.272727966308594,59.67272567749024,60.099998474121094,19357.0,-0.002566414763615632,2.1428485793070005,-0.2856971586140751,46.5367973231705,44.773906865909474,0.08885647336008162,0.1902417800797167,-0.3784510991494301,-3.8217249741539163,7.552683147065792,0.6000022888183523,-0.5249591645857095,-0.1386350631713853,-1.2284724219161944,0.9512022955734238,-0.6835537425437934,0.4062836162010228,0.7575240491757356,64.45794857924312,11.820577818014073,0.5449186793724061,6,0.03181648254394531,0.7590904235839844,-1.25,-3.6590919494628906,-1.7454566955566335,2,-0.03541699560034395,5.849946499381072,60.21818161010742,-3.642888186191293,60.09090805053711,-1.515150744503643,60.16363525390625,-0.03541699560034395
3722,2014-06-12,60.52727127075195,60.84545516967773,60.063636779785156,60.09090805053711,18856.0,0.007719054586498686,-2.185207633967396,-12.000629458665548,60.59228190645873,47.13761640659179,-0.4204141377901678,-0.4126896414306316,-0.7659576733991074,-4.256577667110385,5.046927966340702,0.781818389892571,-0.4989428466661181,0.3999994277954073,-0.2965020086430883,1.096500864233903,0.05174870957615951,0.7482501460146551,-1.5999984741210938,81.86518358756751,25.957053889135018,0.3482507182192475,6,-0.43181800842285156,0.2954559326171875,-1.1159067153930664,-3.9863624572753906,-1.9090919494628906,3,-0.04340638012773934,2.1428485793070005,60.063636779785156,5.849946499381072,60.21818161010742,-3.642888186191293,60.09090805053711,-0.04340638012773934
3723,2014-06-13,59.41818237304688,60.67272567749024,59.29090881347656,60.67272567749024,47115.0,-0.018323788177132094,1.2029002253163208,-2.874997814494274,46.2659382084392,47.55357330970386,0.642195967824776,0.654792094294983,0.3812715425022617,-3.103526136082948,4.686054162526377,1.381816864013679,-0.4670874782754453,-0.6613622665405217,-1.4154800697281473,0.09275553664710401,-1.0384211681343345,-0.2843033649467088,-0.4525459289550824,18.652922964535293,-37.80905733185823,0.37705890159381406,6,0.5499992370605398,1.4045448303222585,0.5681810379028249,-2.6545467376709055,-1.1181831359863352,4,-0.02356183696581704,-2.185207633967396,60.52727127075195,2.1428485793070005,60.063636779785156,5.849946499381072,60.21818161010742,-0.02356183696581704
3724,2014-06-16,59.00909042358398,59.53636169433594,58.6363639831543,59.3272705078125,21417.0,-0.006884962365467429,1.444442142017168,0.2536222409394622,34.61537220066751,48.12765693454912,0.9869025946336407,0.9885538408131538,0.8500337526310631,-2.649791297254872,5.157920606593618,0.8999977111816406,-0.482655293493508,-0.9904542922973718,-1.841305289401376,-0.13960329519336767,-1.4158797908493739,-0.5650287937453697,1.83636474609375,16.872388188568202,-34.6087757051764,0.4254254985520025,6,0.7318191528320384,1.668182373046882,1.152273178100593,-2.2454547882080007,-1.0636367797851491,0,-0.006470475333086423,1.2029002253163208,59.41818237304688,-2.185207633967396,60.52727127075195,2.1428485793070005,60.063636779785156,-0.006470475333086423
3725,2014-06-17,59.30908966064453,59.60908889770508,58.57272720336914,59.01818084716797,37396.0,0.005083949522134201,1.3265309617805485,-0.9142898248390258,39.082554538721126,48.14310930768141,0.7086996659082203,0.6993509246375424,0.6065081744880771,-2.877547614235418,5.625265969272841,1.0363616943359375,-0.4119054028728826,-0.6745458602905288,-1.5656516855790983,0.21655996499804075,-1.120098772934817,-0.22899294764624045,1.4921836853027273,32.39993823244083,-15.498845911067114,0.4455529126442858,6,0.40000152587890625,1.33636474609375,1.2750015258789062,-2.1227264404296875,-1.2363624572753906,1,-0.0222255996807722,1.444442142017168,59.00909042358398,1.2029002253163208,59.41818237304688,-2.185207633967396,60.52727127075195,-0.0222255996807722
3726,2014-06-18,59.52727127075195,59.67272567749024,59.099998474121094,59.30908966064453,64780.0,0.003678721277898811,1.2500018732905873,0.75,39.96382032481281,47.35768463987039,0.39686238723932377,0.519247194788278,0.4558266550698562,-3.0185810797247825,5.892951646951026,0.5727272033691477,-0.3722489477027153,-0.46363697052002095,-1.3362441161238863,0.40897017508384437,-0.8999405433219536,-0.027333397718088293,1.1848602294921804,41.999926147483606,-1.6653157373918575,0.43630357280193105,6,0.18181991577148438,1.1181831359863281,1.063638687133789,-2.3409080505371094,-2.5545425415039062,2,-0.010843003432872256,1.3265309617805485,59.30908966064453,1.444442142017168,59.00909042358398,1.2029002253163208,59.41818237304688,-0.010843003432872256
3727,2014-06-19,59.6363639831543,60.44545364379883,59.599998474121094,59.599998474121094,33020.0,0.0018326509862369722,-45.4976397776146,0.16667540868957076,44.63601424769153,47.17104228387994,0.2562899381959056,0.37269991845224837,0.4183586876440444,-3.0605753680852956,6.115538478430118,0.918182373046875,-0.18387467212709652,-0.31863517761230753,-1.1873348242229795,0.5500644689983645,-0.7529850009176471,0.11571464569303203,0.9901913452148392,50.64940726827497,7.027318723356487,0.4343498233053362,6,0.07272720336914062,1.0090904235839844,0.9545459747314453,-2.450000762939453,-2.6090927124023438,3,-0.02210369329857409,1.2500018732905873,59.52727127075195,1.3265309617805485,59.30908966064453,1.444442142017168,59.00909042358398,-0.02210369329857409
3728,2014-06-20,58.80908966064453,59.44545364379883,58.44545364379883,59.11817932128906,66361.0,-0.013871977888247011,1.07546751539911,-8.49952795552292,38.448829573167785,45.38610603622792,0.97360009702534,1.1923729843982969,1.2947610028853234,-2.1629290640378684,6.435441143903789,1.1909103393554688,-0.1524228721545242,-1.1022731781005888,-2.1059435619762255,-0.0986027942249521,-1.6041083700384036,-0.600437986162774,1.735312542724607,18.181800842285156,-25.98857620126295,0.501835191937818,6,0.83636474609375,1.5318183898925781,1.7954559326171875,-1.609090805053711,-2.054546356201172,4,-0.0032462726503182937,-45.4976397776146,59.6363639831543,1.2500018732905873,59.52727127075195,1.3265309617805485,59.30908966064453,-0.0032462726503182937
3729,2014-06-23,59.20909118652344,59.30908966064453,58.18181610107422,58.599998474121094,34516.0,0.0068016955913974275,1.7865232109685145,-1.9706020289783526,46.01329112071167,44.01721104931565,0.4865213342402086,0.7868926263164298,0.9328433619360226,-2.478196024331403,6.909402029479669,1.1272735595703125,-0.16544924970349228,-0.6731807708740263,-1.7241636042494974,0.3778020625014449,-1.1986721875617619,-0.1476893541862907,1.2363624572753906,45.38160664241093,-2.7293742321468244,0.5254914166877361,6,0.30454444885253906,0.43181610107421875,1.6090898513793945,-2.009092330932617,-2.0272750854492188,0,-0.01535392506868627,1.07546751539911,58.80908966064453,-45.4976397776146,59.6363639831543,1.2500018732905873,59.52727127075195,-0.01535392506868627
3730,2014-06-24,59.48181915283203,59.97272872924805,59.08181762695313,59.14545440673828,51946.0,0.004606183963361765,-2.8431298337996593,0.5522389929229035,40.90911865234381,43.39191341922379,0.10991440032336897,0.46044539039353083,0.7080149836817782,-2.6727429554781423,7.049577502910941,0.8909111022949148,-0.182150300812026,-0.35136203765868856,-1.3794788993937317,0.6767548240763546,-0.8654204685262101,0.162696393208833,0.7825434875488284,57.4298237779302,10.195035286482664,0.5140584308675203,6,0.03181648254394531,0.159088134765625,1.0931806564331055,-2.281820297241211,-2.781818389892578,1,-0.025829161429741787,1.7865232109685145,59.20909118652344,1.07546751539911,58.80908966064453,-45.4976397776146,59.6363639831543,-0.025829161429741787
3731,2014-06-25,59.62727355957031,59.81818008422852,59.20909118652344,59.49090957641602,31671.0,0.00244535908299226,1.350891141588779,0.4054050988931017,45.99238123609128,41.76970223362741,-0.11616335999669758,0.2686204599851578,0.6028804792039608,-2.7357639581198328,7.113627649326458,0.6090888977050852,-0.2510581099029423,-0.16772594451904155,-1.1648848629754696,0.8294329739373865,-0.6663054037472591,0.330853514709176,0.4704853576660142,63.85551711411714,14.592373492344528,0.4985794592282145,6,-0.20000267028808594,0.01363372802734375,0.9477262496948242,-2.427274703979492,-4.581821441650391,2,-0.02607106217338795,-2.8431298337996593,59.48181915283203,1.7865232109685145,59.20909118652344,1.07546751539911,58.80908966064453,-0.02607106217338795
3732,2014-06-26,59.78181838989258,60.29999923706055,59.54545211791992,59.54545211791992,41957.0,0.002591848010086606,-5.384558277654046,1.7333482530003421,45.992381236091205,41.739307014477625,-0.43311788642617444,0.05760203181040424,0.5032986101918624,-2.8026560952799073,7.023096346428027,0.754547119140625,-0.355658245630579,0.024546051025389204,-0.9096169158066374,0.9587090178574158,-0.44253543239062054,0.49162753444139895,-1.6000022888183594,75.53654174823374,24.696894114085154,0.4670814834160127,6,-0.4681835174560547,-0.14091110229492188,0.7931814193725586,-2.581819534301758,-4.990909576416016,3,-0.046989030047963065,1.350891141588779,59.62727355957031,-2.8431298337996593,59.48181915283203,1.7865232109685145,59.20909118652344,-0.046989030047963065
3733,2014-06-27,59.8636360168457,59.90908813476562,59.41818237304688,59.9000015258789,59797.0,0.0013686038524207689,17.002098342313744,-0.15385236112453016,47.61905523114084,43.18416068453022,-0.4974109736795427,-0.04891937999903462,0.4606504680430703,-2.7899394620373883,7.273614667998414,0.4909057617187358,-0.38289120786423325,0.12045459747314169,-0.7974140968152028,1.0383232917614862,-0.33847974967103056,0.5793889446173139,-1.6394562530517547,79.39917409399769,28.235324254288514,0.45893434714417347,6,-0.5500011444091797,-0.22272872924804688,0.7272729873657227,-2.663637161254883,-5.827274322509766,4,-0.047380428834887245,-5.384558277654046,59.78181838989258,1.350891141588779,59.62727355957031,-2.8431298337996593,59.48181915283203,-0.047380428834887245
3734,2014-06-30,58.772727966308594,60.1363639831543,58.31818008422852,59.90908813476562,80047.0,-0.01822321735068222,1.2857129155396891,31.24829539494979,37.400956141068406,42.99731641812437,0.621835824929704,0.9896249996253488,1.5647917033867316,-1.639928308564727,7.327514992926389,1.8181838989257741,-0.5513077578988117,-0.9049989700317411,-1.9042843569361523,0.09428641687267003,-1.4046416634839431,-0.4053562765795391,-0.5070318130493163,22.935891069097856,-24.207846312698912,0.49964269345220425,6,0.5409069061279297,0.8681793212890625,1.818181037902832,-1.5727291107177734,-4.345455169677734,0,-0.03433879507893789,17.002098342313744,59.8636360168457,-5.384558277654046,59.78181838989258,1.350891141588779,59.62727355957031,-0.03433879507893789
3735,2014-07-01,58.73636245727539,59.390907287597656,58.43636322021485,58.80908966064453,40515.0,-0.0006187480195585238,-1.837840443207052,0.06400013427775393,38.187690838982,42.79996869747651,0.6352161315111644,1.0059680735209326,1.5992940542997616,-1.5420389380285968,8.009938722147107,0.9545440673828054,-0.5714496974226861,-0.8959098815917983,-1.9804439080345588,0.18862414485096224,-1.4381768948131821,-0.3536428683704145,-0.42998024234008625,21.100935090332754,-22.86734178468913,0.5422670132213813,7,0.5772724151611328,0.9045448303222656,1.8545465469360352,-1.5363636016845703,-4.072727203369141,1,-0.026466507137413275,1.2857129155396891,58.772727966308594,17.002098342313744,59.8636360168457,-5.384558277654046,59.78181838989258,-0.026466507137413275
3736,2014-07-02,59.40908813476562,59.50909042358398,58.727272033691406,58.727272033691406,43677.0,0.011453308467638923,-1.2933409424060127,-9.374980330448368,40.40560754393367,42.329923508170076,-0.06262220489155368,0.2697455457816105,0.9210541226913662,-2.1485591364809764,8.23694092919449,0.781818389892571,-0.47607161983962953,-0.17409324645996804,-1.2014150092069613,0.8532285162870252,-0.6877541278334647,0.3395676349135286,-1.0909080505370952,55.045792093500815,15.215595358480506,0.5136608813734957,7,-0.16818046569823508,0.23181915283203836,1.1818208694458079,-2.2090892791747976,-4.781814575195305,2,-0.04560055467743884,-1.837840443207052,58.73636245727539,1.2857129155396891,58.772727966308594,17.002098342313744,59.8636360168457,-0.04560055467743884
3737,2014-07-03,59.68181610107422,59.80908966064453,59.37272644042969,59.37272644042969,33386.0,0.0045906775355637475,-1.8235381235652754,0.4533328857408263,52.64113707619888,43.90684656406241,-0.3667974281750759,-0.03031226093548156,0.6317998900227337,-2.3613877597756954,8.352933601537828,0.43636322021484375,-0.41471772234319104,0.11499843597412251,-0.8940216610040537,1.1240185329522987,-0.3895116125149656,0.6195084844632106,-1.3239996337890574,74.99989509594515,31.14874944398025,0.5045100484890898,7,-0.44090843200683594,-0.0409088134765625,0.7886381149291992,-2.4818172454833984,-5.554542541503906,3,-0.07768470006513162,-1.2933409424060127,59.40908813476562,-1.837840443207052,58.73636245727539,1.2857129155396891,58.772727966308594,-0.07768470006513162
3738,2014-07-04,59.33636474609375,59.76363754272461,59.18181610107422,59.599998474121094,14720.0,-0.00578821787854833,-1.0317441287348972,-0.8529360945869228,53.32104935141356,44.718819700807074,0.06851898357901831,0.26349376934555835,0.996227823251985,-1.9744209812466664,8.456922274755165,0.5818214416503906,-0.38061981787325294,-0.18908939361572408,-1.1622855257838438,0.7841067385523957,-0.6756874596997804,0.29750867246833224,-0.9397046234130784,56.000092315568004,8.375427114592739,0.4865980660840594,7,-0.02727508544921875,0.30454254150390625,0.8363618850708008,-1.6863651275634766,-4.890911102294922,4,-0.07660489401512294,-1.8235381235652754,59.68181610107422,-1.2933409424060127,59.40908813476562,-1.837840443207052,58.73636245727539,-0.07660489401512294
3739,2014-07-07,58.29090881347656,59.09090805053711,58.29090881347656,59.09090805053711,18602.0,-0.017619143624500677,1.0,3.0345102011286356,41.0256530954789,44.731767972266525,1.0840313095537795,1.2302600952043647,2.021354527364352,-0.8791724746796774,8.775926349752302,1.0454559326171875,-0.4136774671801646,-1.14454536437988,-2.2246174920883774,-0.0644732366713825,-1.6845814282341252,-0.6045093005256348,2.0090904235839844,0.0,-47.50361110879477,0.5400360638542477,7,1.0045452117919922,1.3499984741210938,1.8818178176879883,-0.5681819915771484,-3.4727287292480398,0,-0.07298817612802422,-1.0317441287348972,59.33636474609375,-1.8235381235652754,59.68181610107422,-1.2933409424060127,59.40908813476562,-0.07298817612802422
3740,2014-07-08,57.92727279663086,58.40908813476562,57.33636474609375,58.25454330444336,42780.0,-0.006238297261915937,2.371434737258622,0.40908852490284436,36.2500180303986,43.64928317163401,1.3454539665019212,1.4898525216574399,2.3515175624646503,-0.4757719243345093,9.790850631811617,1.072723388671868,-0.34787743037236396,-1.3936359405517607,-2.602434886952672,-0.18483699415084942,-1.9980354137522198,-0.7892364673513015,2.332544631958008,23.89703953965536,-23.29882913955972,0.6043994732004556,7,0.8909091949462891,1.1636371612548828,2.56363582611084,-0.15909194946289062,-3.16363525390625,1,-0.060420590009263586,1.0,58.29090881347656,-1.0317441287348972,59.33636474609375,-1.8235381235652754,59.68181610107422,-0.060420590009263586
3741,2014-07-09,57.93636322021485,58.1363639831543,57.74545288085938,57.99090957641602,30987.0,0.00015692821610824303,1.2631654501485738,0.16667055203282358,35.13512792305745,42.442921692408035,1.1971801808993021,1.384188779996279,2.311886570534348,-0.45668922272089674,10.86062268321001,0.39091110229491477,-0.36394122870240153,-1.2781818389892479,-2.5824043292367307,0.02604065125823496,-1.9302930841129893,-0.6260705938655065,2.2065161010742145,24.264667314605123,-21.565133483480434,0.6521112451237411,7,0.8000011444091726,1.1545467376708913,2.581817626953118,-0.1681823730468821,-3.027275085449233,2,-0.056488322435238714,2.371434737258622,57.92727279663086,1.0,58.29090881347656,-1.0317441287348972,59.33636474609375,-0.056488322435238714
3742,2014-07-10,57.9000015258789,58.40908813476562,57.599998474121094,58.07272720336914,43895.0,-0.0006276143740286955,-1.0941021982849934,3.166585075879562,40.774928889625215,41.68246321001741,1.0488299820288347,1.2792160790560274,2.3166554900987464,-0.3894670370992941,11.846556484405852,0.8090896606445241,-0.3766309412670381,-1.183180046081553,-2.4596372915960814,0.09327719943297552,-1.8214086688388207,-0.5449514233242851,2.130617212402356,23.220990263949602,-25.027680663769424,0.6382286227572643,7,0.8363628387451243,1.190908432006843,2.6340885162353587,-0.1318206787109304,-3.0454559326171804,3,-0.05652379758307624,1.2631654501485738,57.93636322021485,2.371434737258622,57.92727279663086,1.0,58.29090881347656,-0.05652379758307624
3743,2014-07-11,58.01818084716797,58.227272033691406,57.48181915283203,57.83636474609375,32153.0,0.002041093578145192,1.484849255496357,-1.0526292541795985,37.181961214542,41.65813044040336,0.7167135003532934,1.107559548031091,2.1632091821697372,-0.4730273608215185,12.750996852496465,0.745452880859375,-0.4372380172975383,-0.9950006484985323,-2.3455078059988423,0.3555065090017777,-1.6702542272486838,-0.31974706974838085,1.9046677314257892,38.86003265622045,-9.348486368821838,0.6752535787501541,7,0.5545463562011719,1.0727291107177734,2.515909194946289,-0.25,-2.9000015258789062,4,-0.0670635864617527,-1.0941021982849934,57.9000015258789,1.2631654501485738,57.93636322021485,2.371434737258622,57.92727279663086,-0.0670635864617527
3744,2014-07-14,58.62727355957031,58.74545288085938,57.91818237304688,58.10908889770508,22457.0,0.010498307659918105,1.1927714498050639,2.8500482564726615,41.42334480899761,42.01764754818287,0.09478604101994392,0.49370808890090245,1.5125980265001573,-1.0462206216928678,12.854084899934499,0.8272705078125,-0.5038333108646924,-0.36681709289550923,-1.728317774927298,0.9946835891362795,-1.0475674339114036,0.31393324812038514,1.192115665723442,91.61306391180946,42.72979679904433,0.6807503410158958,7,-0.054546356201171875,0.4636363983154297,1.9068164825439453,-0.7409095764160156,-3.2636375427246094,0,-0.07132891676298747,1.484849255496357,58.01818084716797,-1.0941021982849934,57.9000015258789,1.2631654501485738,57.93636322021485,-0.07132891676298747
3745,2014-07-15,57.99090957641602,58.6363639831543,57.90908813476562,58.6363639831543,65422.0,-0.0108544017914749,1.253531282136167,-1.2456069317353495,35.04981385587068,41.42255936062031,0.6864777724456417,1.081713896409049,2.112674148313772,-0.380631744274595,13.05156926772819,0.727275848388679,-0.6130148983026089,-0.9372720718383718,-2.3607790435950946,0.486234899918351,-1.6490255577167332,-0.2255185859600104,1.729158669709733,40.28781539241824,-6.424728143515885,0.7117534858783624,7,0.5818176269531179,1.1000003814697195,2.543180465698235,0.11363601684569602,-2.6272735595703196,1,-0.054710807527630134,1.1927714498050639,58.62727355957031,1.484849255496357,58.01818084716797,-1.0941021982849934,57.9000015258789,-0.054710807527630134
3746,2014-07-16,58.88181686401367,58.90908813476562,57.9636344909668,58.03636169433594,54617.0,0.015362878321880435,1.1010134404842309,-1.3098604035413437,42.75254135656159,40.323826502882845,-0.3208268405137673,0.1475356595318189,1.165776008265027,-1.2533845995980144,13.213998363359758,0.945453643798821,-0.5493682070446155,-0.014092063903810015,-1.4093983473083966,1.3812142195007766,-0.7117452056061069,0.6835610777984868,0.7429032421108062,98.08926900975592,52.74983363084489,0.6976531417022948,7,-0.3318157196044922,0.2090930938720703,1.5772733688354492,-0.7772712707519531,-3.4545440673828125,2,-0.06993974609852671,1.253531282136167,57.99090957641602,1.1927714498050639,58.62727355957031,1.484849255496357,58.01818084716797,-0.06993974609852671
3747,2014-07-17,58.31818008422852,58.83636474609375,58.30908966064453,58.772727966308594,22800.0,-0.00957234015191577,-1.2307723344334789,-0.5376368829270189,38.451065576574486,38.671606083456275,0.03244855412603442,0.6401760903194358,1.6534090349509398,-0.6677191241003229,14.27683149133265,0.5727272033691406,-0.5024531278604414,-0.5118196487426658,-1.8842009602515617,0.86056166276623,-1.1980103044971173,0.17437100701178565,1.2150058074947268,58.59869036482773,16.841884141067993,0.686190655754449,7,-0.10454368591309304,0.7727298736572195,2.1409101486205984,0.5409107208251882,-3.663635253906264,3,-0.05845676158856772,1.1010134404842309,58.88181686401367,1.253531282136167,57.99090957641602,1.1927714498050639,58.62727355957031,-0.05845676158856772
3748,2014-07-18,58.61817932128906,58.98181915283203,58.00909042358398,58.3272705078125,46545.0,0.005144180367550044,-1.0980508314203503,-0.6399959717012109,48.69026436525958,39.523229557876355,-0.4248123103052279,0.3427120178134757,1.286358750924137,-0.9456085316492846,14.41677367703354,0.972728729248054,-0.5144578705090765,-0.2022748947143569,-1.5779204291259816,1.1733706396972678,-0.8900976619201657,0.4855478724914519,0.8271337246090056,66.10148998968765,21.056655856668684,0.6878227672058116,7,-0.4590873718261719,0.3863658905029297,1.8409109115600586,1.1636390686035156,-3.3454513549804688,4,-0.06420591310758195,-1.2307723344334789,58.31818008422852,1.1010134404842309,58.88181686401367,1.253531282136167,57.99090957641602,-0.06420591310758195
3749,2014-07-21,58.29999923706055,58.87272644042969,57.73636245727539,58.20909118652344,38936.0,-0.005428010352975243,-1.1929791627557724,0.31249672174141097,46.47058605734935,40.65884822753755,-0.11757098941372135,0.6211392953425374,1.5174614483321776,-0.5577365158359129,14.437124832404253,1.1363639831542969,-0.6502955501226424,-0.47500038146972656,-1.8566405436468614,0.9066397807074082,-1.165820462558294,0.21581969961884084,1.0609558768453482,45.25542973882734,-2.701731862105021,0.6908200810885687,7,-0.06818008422851562,0.5909099578857422,2.0954551696777344,1.527273178100586,-2.7090911865234375,0,-0.054576671653690956,-1.0980508314203503,58.61817932128906,-1.2307723344334789,58.31818008422852,1.1010134404842309,58.88181686401367,-0.054576671653690956
3750,2014-07-22,57.94545364379883,58.44545364379883,57.94545364379883,58.18181610107422,34542.0,-0.006081399620951222,-3.2307903358564256,-2.600016784860056,37.51937883632657,40.92376499567856,0.2680087517464642,0.9008707821413395,1.8024601953599628,-0.1312242437015101,15.184903419557152,0.5,-0.7867156189127016,-0.752727699279788,-2.1397310594642676,0.6342756609046916,-1.4462293793720278,-0.05922601918754822,1.33451785539458,16.788314460824104,-29.02167040100813,0.6935016800922401,7,0.2863655090332031,0.9454555511474609,2.2636375427246094,1.9818191528320312,-2.363636016845696,1,-0.04455599990335779,-1.1929791627557724,58.29999923706055,-1.0980508314203503,58.61817932128906,-1.2307723344334789,58.31818008422852,-0.04455599990335779
3751,2014-07-23,58.07272720336914,58.28181838989258,57.8636360168457,57.8636360168457,59395.0,0.0021964373659526526,-3.0,-0.8846209712561127,35.93004599779184,40.38544467436375,0.1811639460387866,0.6863527651169505,1.5628962492397633,-0.1862216609937164,16.00224498604553,0.418182373046875,-0.7653690687415633,-0.5477268218994169,-1.8889828586037254,0.7935292148048916,-1.2183548402515711,0.12290119645273734,1.1295000257002812,27.007341748114026,-14.486124224547833,0.6706280183521558,7,0.15909194946289062,0.8181819915771484,2.1045455932617188,1.8545455932617188,-3.3090896606445312,2,-0.04664997352434086,-3.2307903358564256,57.94545364379883,-1.1929791627557724,58.29999923706055,-1.0980508314203503,58.61817932128906,-0.04664997352434086
3752,2014-07-24,56.97272872924805,57.73636245727539,56.55454635620117,57.73636245727539,93568.0,-0.018941739558208215,2.0952433285710006,-3.652156462088594,31.741558299961397,39.78095546163256,1.2692739767191412,1.649691397745002,2.5548499003625693,0.9764710360494959,17.772613384428045,1.5181808471679688,-0.7067424581942632,-1.5072708129882812,-2.922732728936964,-0.09180889703959849,-2.2150017709626226,-0.7995398550139399,2.15486400050235,17.228486786789148,-21.503428827763102,0.7077309579743408,7,0.7954540252685547,1.5272712707519531,3.2045440673828125,2.9545440673828125,-2.5181846618652344,3,-0.02712624034494937,-3.0,58.07272720336914,-3.2307903358564256,57.94545364379883,-1.1929791627557724,58.29999923706055,-0.02712624034494937
3753,2014-07-25,57.02727127075195,57.272727966308594,56.75454330444336,57.09090805053711,179753.0,0.0009573447282664738,1.4255231769159347,0.08333416590902279,38.47426241612,39.453279640201714,1.1838875200034664,1.4458919600980664,2.444007760456806,0.9877537078187757,19.511077033271004,0.5181846618652344,-0.6399420834209906,-1.3109100341796847,-2.7109476544927773,0.08912758613340799,-2.0109288443362345,-0.6108912240231348,1.9459386765854916,20.392070390342557,-22.2791858356539,0.7000188101565468,7,0.7409114837646484,1.4000015258789062,3.1500015258789062,2.9000015258789062,-2.2545433044433594,4,-0.04160687312504485,2.0952433285710006,56.97272872924805,-3.0,58.07272720336914,-3.2307903358564256,57.94545364379883,-0.04160687312504485
3754,2014-07-28,56.75454330444336,57.09090805053711,56.60908889770508,57.03636169433594,34965.0,-0.004782413049604695,1.465108563064162,4.428545737921112,39.123063249721206,39.90586290618511,1.2997108844106364,1.6439567520472593,2.6484863955596865,1.3221958162208836,20.38258952801603,0.48181915283203125,-0.6257215711680857,-1.4827287673950167,-3.033682661045738,0.06822512625570454,-2.258205714220381,-0.7072518205696525,2.0735468274259077,10.576771772680505,-33.04540551329154,0.7754769468253617,7,1.0136394500732422,1.6727294921875,3.238637924194336,3.1727294921875,-2.1181793212890625,0,-0.02610919323561456,1.4255231769159347,57.02727127075195,2.0952433285710006,56.97272872924805,-3.0,58.07272720336914,-0.02610919323561456
3755,2014-07-29,57.18181610107422,57.40908813476562,56.6363639831543,56.70000076293945,59776.0,0.0075284333509455514,-1.5373115632965464,-1.7096660665701098,43.50545305539205,39.989519761610715,0.8332206451266799,1.1533844555812323,2.188173746992078,0.9716510842353401,21.11609561754894,0.772724151611321,-0.5933764555368626,-0.9777286529540987,-2.5783858062114575,0.6229285003032601,-1.7780572295827781,-0.17740007632541932,1.5098614042549627,36.31563139087532,-9.352165918991517,0.8003285766286808,7,0.5863666534423828,1.2454566955566406,2.3954553604125977,3.081819534301758,-2.045452117919922,1,-0.027821922404930755,1.465108563064162,56.75454330444336,1.4255231769159347,57.02727127075195,2.0952433285710006,56.97272872924805,-0.027821922404930755
3756,2014-07-30,56.70000076293945,57.272727966308594,56.563636779785156,57.272727966308594,26922.0,-0.008426023708010821,1.476191744873016,-1.1886861169391552,40.406955645591694,40.20684088039041,1.0873441617522843,1.4986732268756953,2.63858230027607,1.5207687919256045,22.050927770617555,0.7090911865234375,-0.644007112432881,-1.32408962249756,-2.937973011161212,0.28979376616609187,-2.131031316829386,-0.5171479281657341,1.8634488734420458,12.307702239465987,-34.7041026311489,0.806941694331826,7,1.0681819915771484,1.7272720336914062,2.8772706985473633,3.6272716522216797,-0.9090919494628906,2,-0.019721042697360858,-1.5373115632965464,57.18181610107422,1.465108563064162,56.75454330444336,1.4255231769159347,57.02727127075195,-0.019721042697360858
3757,2014-07-31,55.04545211791992,56.79999923706055,55.0,56.79999923706055,45930.0,-0.029180751724098508,1.0518106552101996,3.063495340921958,30.921800935104244,38.2325671659287,2.490766389278491,2.9387383024242695,4.210491868740881,3.2344076945205202,23.78864434528528,1.7999992370605469,-0.6470138917772204,-2.7468200683593764,-4.661933416341363,-0.8317067203773902,-3.7043767423503695,-1.7892633943683833,3.397463321650754,1.8866938599713765,-44.24958807359087,0.9575566739909925,7,1.8909111022949219,2.6045475006103516,4.4886369705200195,5.281820297241211,0.37273025512696023,3,-0.005119670460542292,1.476191744873016,56.70000076293945,-1.5373115632965464,57.18181610107422,1.465108563064162,56.75454330444336,-0.005119670460542292
3758,2014-08-01,54.79090881347656,55.34545516967773,54.099998474121094,55.00909042358398,65334.0,-0.004624238600094865,1.795916881826813,0.12435209503765271,24.20534360386489,35.75865133776376,2.397434196775002,2.9885096439606826,4.399421842742811,3.5570316176771968,25.607808459003024,1.2454566955566335,-0.7827194022098354,-2.774090576171872,-4.975156474644869,-0.573024677698875,-3.874623525408367,-1.6735576269353771,3.3765733909284563,20.879166484141066,-18.69889312602008,1.1005329492364972,8,1.4818172454833984,2.327272415161133,4.686362266540527,5.53636360168457,1.1090927124023366,4,-0.006139061267241064,1.0518106552101996,55.04545211791992,1.476191744873016,56.70000076293945,-1.5373115632965464,57.18181610107422,-0.006139061267241064
3759,2014-08-04,54.03636169433594,54.79090881347656,53.94545364379883,54.79090881347656,38230.0,-0.013771392654013281,1.2409605662285137,3.4583442608620762,23.826675425941502,34.23723984772098,2.7754500958688837,3.5921451179911585,5.074718001001031,4.375382215239711,26.762163358169115,0.8454551696777344,-0.8739713663232322,-3.3159103393554688,-5.992576121078656,-0.6392445576322814,-4.654243230217062,-1.977577448493875,3.724372137040689,2.624643298078909,-35.3408381610462,1.3383328908615946,8,2.0772743225097656,3.004547119140625,5.440909385681152,6.322729110717773,1.7454566955566406,0,0.013627236343890292,1.795916881826813,54.79090881347656,1.0518106552101996,55.04545211791992,1.476191744873016,56.70000076293945,0.013627236343890292
3760,2014-08-05,54.42727279663086,54.67272567749024,53.88181686401367,53.9000015258789,51152.0,0.007234223216325386,-1.8064295624513804,-0.6987917087967739,18.42783184610869,32.29254938642285,2.0484156564717253,3.0836802993576953,4.585777098539303,4.0552598575789744,27.28079326076974,0.7909088134765696,-1.0863104800942622,-2.7499992370605497,-5.710939993249937,0.21094151912883774,-4.2304696151552434,-1.269528858965856,2.875627412236433,16.085822251371628,-13.684743516095175,1.4804703780946942,8,1.3818168640136719,2.418180465698242,5.0499982833862305,5.931818008422852,1.6090888977050781,1,0.0038416620157455394,1.2409605662285137,54.03636169433594,1.795916881826813,54.79090881347656,1.0518106552101996,55.04545211791992,0.0038416620157455394
3761,2014-08-06,54.66363525390625,54.90908813476562,54.14545440673828,54.24545288085938,55787.0,0.004342720939896516,-1.4705896872608561,0.7931066914578585,22.837824274615414,31.30324560582885,1.4277632118025565,2.7295050360573114,4.254454805224981,3.8859730120510676,27.689242085974254,0.7636337280273366,-1.2763153155234903,-2.3500003814697266,-5.4905893735659035,0.7905886106264504,-3.9202948775178115,-0.7797058854216417,2.1603132866815358,26.791279294730348,0.6397128667395116,1.570294496048088,8,0.9818172454833984,2.1818180084228516,4.81363582611084,5.695455551147461,1.8909111022949219,2,0.0086479563068258,-1.8064295624513804,54.42727279663086,1.2409605662285137,54.03636169433594,1.795916881826813,54.79090881347656,0.0086479563068258
3762,2014-08-07,54.62727355957031,54.99090957641602,54.4636344909668,54.76363754272461,28827.0,-0.0006651898317234783,-1.27449173529923,-0.32608735313435566,19.12798733712542,29.153659485940562,1.2252858528594928,2.6436522050821054,4.188787123658514,3.984944500024227,28.427170112875917,0.5272750854492259,-1.3988028319301833,-2.2227256774902315,-5.5066326359126805,1.0611812809322174,-3.864679156701456,-0.5807721982790071,1.7847765462970955,50.93175634115599,28.601191877506615,1.6419534792112258,8,1.018178939819336,2.218179702758789,4.813633918762207,5.731817245483398,3.127269744873047,3,0.021301360622314913,-1.4705896872608561,54.66363525390625,-1.8064295624513804,54.42727279663086,1.2409605662285137,54.03636169433594,0.021301360622314913
3763,2014-08-08,54.12727355957031,54.40908813476562,53.68181610107422,54.11817932128906,49171.0,-0.009152937121321925,1.5396973410774613,-0.06669091112540912,18.60464448800704,26.873835179083436,1.4199875620049838,2.9905355410281373,4.591446117658236,4.52438001574189,29.272012991834966,0.9454574584960938,-1.5562466147169687,-2.5281803131103544,-5.97753852022263,0.9211778940019215,-4.252859416666489,-0.80350120955422,1.9305438924375693,34.02793359578734,13.994214705833393,1.7246791035561366,8,1.4181785583496094,2.5954532623291016,5.313633918762207,6.231817245483398,3.6999969482421875,4,0.023849507440197426,-1.27449173529923,54.62727355957031,-1.4705896872608561,54.66363525390625,-1.8064295624513804,54.42727279663086,0.023849507440197426
3764,2014-08-11,54.44545364379883,54.772727966308594,54.29090881347656,54.30908966064453,28366.0,0.0058783689497743374,-4.579010137149672,14.994546979865772,23.521297153530213,24.653373412209902,0.826760112304008,2.4696192289542154,4.1796668646161805,4.257466331822371,30.627344898506482,0.6454544067382812,-1.5959074705242244,-2.0009092330932603,-5.453977721699516,1.4521592555129956,-3.7274434773963847,-0.2743749887901359,1.232203592059669,58.33330905000682,36.32390999723252,1.7265342443031266,8,1.0318183898925781,1.940908432006836,5.029544830322266,5.913637161254883,2.881816864013672,0,0.026715690378782186,1.5396973410774613,54.12727355957031,-1.27449173529923,54.62727355957031,-1.4705896872608561,54.66363525390625,0.026715690378782186
3765,2014-08-12,54.81818008422852,54.81818008422852,54.44545364379883,54.53636169433594,27636.0,0.006845868947445988,1.6451534307023008,2.066662936749989,26.2599088640508,23.081479325372023,0.09330452426148383,1.946827450044573,3.7298100001395014,3.949435655332884,32.02190758104621,0.3727264404296946,-1.7136970307517458,-1.4695463180541921,-4.915353335776082,1.976260699667698,-3.192449826915137,0.2533571908067529,0.5401425700644893,86.80541187920898,62.72544672942814,1.7229035088609448,8,0.4227275848388601,1.5136375427246023,4.650000572204583,5.540910720825188,2.1636390686035085,1,0.017578808785396083,-4.579010137149672,54.44545364379883,1.5396973410774613,54.12727355957031,-1.27449173529923,54.62727355957031,0.017578808785396083
3766,2014-08-13,54.76363754272461,55.19091033935547,54.64545440673828,54.99090957641602,26274.0,-0.0009949717670325597,-1.352937304591081,-0.8064485563842652,30.985884046398297,23.08859967107136,-0.1740106781031443,1.767655997175666,3.6809662150840836,4.071190946731733,33.63448822676597,0.5454559326171875,-1.8345245017800238,-1.3181798934936495,-4.5995501142890305,1.9631903273017315,-2.95886500389134,0.322505216904041,-1.0818214416503906,71.68680485338726,44.80938540468816,1.6406851103976896,8,-0.2500019073486328,1.5681800842285156,4.190908432006836,5.263635635375977,2.3272705078125,2,0.023240314353085045,1.6451534307023008,54.81818008422852,-4.579010137149672,54.44545364379883,1.5396973410774613,54.12727355957031,0.023240314353085045
3767,2014-08-14,54.90908813476562,55.03636169433594,54.563636779785156,54.81818008422852,34918.0,0.0026559702490094317,1.736823507326715,-0.3999966430560866,32.04926528160591,23.960146524153693,-0.3808937462494626,1.4268657493015482,3.4439968249165815,3.989545969214518,35.35572722050517,0.47272491455078125,-2.0293881949140626,-1.0022747039795021,-4.145788852967229,2.1412394450082246,-2.574031778473362,0.5694823705143577,-1.1970901489257741,81.32507583417546,51.41201476264321,1.5717570744938618,8,-0.47272491455077414,1.422729492187507,4.004549026489265,5.118185043334968,2.2090911865234446,3,0.029966955877996693,-1.352937304591081,54.76363754272461,1.6451534307023008,54.81818008422852,-4.579010137149672,54.44545364379883,0.029966955877996693
3768,2014-08-15,54.85454559326172,55.55454635620117,54.55454635620117,55.099998474121094,30903.0,-0.0009933244815508724,-1.3656003248657673,-2.7000125886454645,33.279980341750075,25.010513737021313,-0.3535551301253079,1.2490275103309827,3.3995176557872426,4.09733801022783,36.58442918760591,1.0,-2.183173539875,-0.8686355590820298,-3.7712567339024687,2.033985615738409,-2.3199461464922493,0.5826750283281896,-1.1129693603515634,44.604307859504004,11.739494027367286,1.451310587410221,8,-0.23636436462402344,1.4772720336914062,4.059091567993164,5.172727584838867,2.0181808471679688,4,0.052867044650860784,1.736823507326715,54.90908813476562,-1.352937304591081,54.76363754272461,1.6451534307023008,54.81818008422852,0.052867044650860784
3769,2014-08-18,55.11817932128906,55.26363754272461,54.90908813476562,54.90908813476562,16680.0,0.004806050714231569,-2.3913376632852494,-0.851858759169493,31.301423935781173,26.440912858096034,-0.5001960617579471,0.7745070151848381,3.040228624758271,3.8756730381263296,37.614767642178755,0.4090919494628906,-2.1061108384041347,-0.44591083526611186,-3.0912476609587713,2.1994259904265476,-1.768579248112438,0.8767575775802143,-1.304084283447267,60.65549525008427,27.061150668220513,1.3226684128463295,8,-0.4999980926513672,1.2136383056640625,3.713639259338379,4.909093856811523,0.6181831359863281,0,0.04915059277868905,-1.3656003248657673,54.85454559326172,1.736823507326715,54.90908813476562,-1.352937304591081,54.76363754272461,0.04915059277868905
3770,2014-08-19,55.3636360168457,55.43636322021485,54.9000015258789,55.18181610107422,37926.0,0.004453280180498176,2.2777499329781596,0.869572356418273,37.34936017345158,28.053305735744498,-0.669239160424624,0.3433113542366186,2.6958936143436176,3.643120292787316,38.60559317130431,0.5363616943359517,-1.946671505323529,-0.07136325836181356,-2.4676579229284243,2.324931406204797,-1.269510590645119,1.1267840739214918,-1.4799229262695306,80.90896606445312,42.77871541476843,1.1981473322833045,8,-0.7454547882080078,0.9681816101074219,3.4681825637817383,4.663637161254883,0.4636344909667969,1,0.035467946692831376,-2.3913376632852494,55.11817932128906,-1.3656003248657673,54.85454559326172,1.736823507326715,54.90908813476562,0.035467946692831376
3771,2014-08-20,55.3636360168457,55.70909118652344,55.05454635620117,55.42727279663086,30191.0,0.0,1.0869517623877982,-0.3499989509682563,54.38601103838194,31.970863924773,-0.625253984490115,0.1369692141598975,2.599958846876575,3.654848852238487,39.41866596714128,0.6545448303222656,-1.7123618436642474,0.06409130096435689,-1.985612600942595,2.1137952028713087,-0.960760649989119,1.0889432519178328,-1.4130895956445286,70.0786699134664,26.233480537871664,1.0248519509534761,8,-0.668182373046875,0.9681816101074219,3.4681825637817383,4.663637161254883,0.2545433044433594,2,0.02922826700713732,2.2777499329781596,55.3636360168457,-2.3913376632852494,55.11817932128906,-1.3656003248657673,54.85454559326172,0.02922826700713732
3772,2014-08-21,55.42727279663086,55.51818084716797,55.18181610107422,55.18181610107422,32688.0,0.0011494328112011676,-1.740725775118502,-3.8571514206929627,59.25929626262324,36.48804745528591,-0.6296962359622711,-0.05100056117361618,2.4242021853422244,3.5925430273294836,39.13166574686684,0.33636474609375,-1.4603170896478943,0.2050008773803711,-1.6897818166803944,2.0997835714411366,-0.7423904696500117,1.1523922244107538,-1.3712136895103484,75.59051996154062,27.648920798482074,0.9473913470303827,8,-0.4272727966308594,0.9045448303222656,3.3931827545166016,4.600000381469727,-0.2636375427246094,3,0.03001474129911319,1.0869517623877982,55.3636360168457,2.2777499329781596,55.3636360168457,-2.3913376632852494,55.11817932128906,0.03001474129911319
3773,2014-08-22,54.65454483032226,55.49090957641602,54.45454406738281,55.45454406738281,29888.0,-0.013941295093912176,1.3749961753816746,-3.2592276012122445,58.94742072803756,40.42428340800895,0.2522136452148871,0.5637586465659012,3.1092741547168714,4.34891293397191,39.08516186822399,1.0363655090332102,-1.283357670732343,-0.44909076690674254,-2.155811647158167,1.2576301133446819,-1.3024512070324548,0.40426967321896967,-0.4993037984375732,15.942068646767781,-36.17315806833066,0.8533604401257117,8,0.4227275848388743,1.6772727966308665,3.9977283477783274,5.372728347778327,-0.10909271240233664,4,0.04507647989046992,-1.740725775118502,55.42727279663086,1.0869517623877982,55.3636360168457,2.2777499329781596,55.3636360168457,0.04507647989046992
3774,2014-08-25,55.272727966308594,55.272727966308594,54.87272644042969,54.99090957641602,32023.0,0.011310736150223377,1.8387184103306848,-0.35227332331973144,61.48153213498648,44.337797104779575,-0.2640472171121502,-0.18037850610460282,2.4219993610657014,3.7304289314956947,38.92259677620801,0.6181831359863352,-1.0585046891585463,0.24318313598632812,-1.2806322908381418,1.766998562810798,-0.5187245774259068,1.005090849398563,-1.0242559251455816,65.21747062687004,8.191791066814424,0.7619077134122334,8,-0.19091033935546875,1.0045433044433594,3.3090906143188477,4.754545211791992,-0.9818191528320312,0,0.028947340451449532,1.3749961753816746,54.65454483032226,-1.740725775118502,55.42727279663086,1.0869517623877982,55.3636360168457,0.028947340451449532
3775,2014-08-26,55.59090805053711,55.727272033691406,55.02727127075195,55.33636474609375,38641.0,0.005756547504267573,1.6551826422902454,0.9032175101858723,62.318887585887396,47.81924194250059,-0.5152754519029656,-0.6575704934994278,2.0273290275062124,3.409875945335912,39.02334114095564,0.7000007629394531,-0.7621752344714281,0.6409086227416978,-0.5365884133235639,1.8184056588069595,0.05216010470906696,1.2296571407743286,-1.2547988606524711,89.28569287671068,27.260921162383,0.5887485180326297,8,-0.5,0.47272682189941406,2.970456123352051,4.436365127563477,-1.9818191528320312,1,0.002616514315723073,1.8387184103306848,55.272727966308594,1.3749961753816746,54.65454483032226,-1.740725775118502,55.42727279663086,0.002616514315723073
3776,2014-08-27,55.58181762695313,55.78181838989258,55.31818008422852,55.4636344909668,21208.0,-0.00016352356712201477,-1.2666703965834403,0.4642948131940873,62.773747220412915,51.233073269034705,-0.42233397892384517,-0.7763506735053554,1.9512127854683783,3.4201454028122598,39.035520490637765,0.4636383056640554,-0.5144858661821843,0.6877273559570369,-0.2137386336781546,1.5891933455922285,0.23699436113943761,1.1384603507746363,-1.1344154095639496,84.93146747830839,20.61521635845496,0.45073299481759704,8,-0.4636363983154368,0.39999961853026633,2.979546546936028,4.445455551147454,-1.681816101074233,2,0.004416064305539091,1.6551826422902454,55.59090805053711,1.8387184103306848,55.272727966308594,1.3749961753816746,54.65454483032226,0.004416064305539091
3777,2014-08-28,54.76363754272461,55.563636779785156,54.62727355957031,55.563636779785156,25954.0,-0.014720282983904487,1.3409102830031232,-6.769148833155398,57.847565697060105,53.96280497518026,0.4168839975559351,0.020695096727806117,2.6694051808932855,4.235484554169091,38.154589214131086,0.9545440673828196,-0.3175136352829284,-0.11636199951171733,-1.0166755066152717,0.7839515075918371,-0.566518753063491,0.3337947540400563,-0.18279370808508588,23.287836591107013,-43.00657576371073,0.45015675355177687,8,0.35454368591308594,0.9454517364501953,3.797726631164551,5.263635635375977,-1.2363662719726562,3,0.015604182207541895,-1.2666703965834403,55.58181762695313,1.6551826422902454,55.59090805053711,1.8387184103306848,55.272727966308594,0.015604182207541895
3778,2014-08-29,54.45454406738281,54.8636360168457,54.38181686401367,54.8636360168457,64831.0,-0.005644137044414799,1.355554312249979,0.5113654245046849,50.11235382922407,56.05290829667392,0.7412171705929822,0.31968744839640806,2.899527349036319,4.5327982668678715,36.81280556968798,0.48181915283203125,-0.18091856097532855,-0.40863723754883097,-1.3283167118748054,0.5110422367771434,-0.8684769747118182,0.05120249961415624,1.3272743225097656,5.194794578776137,-59.541082411348086,0.459839737162988,8,0.6272735595703125,1.0909080505371094,3.6795473098754883,5.181819915771484,-0.4272727966308594,4,0.013021708264529641,1.3409102830031232,54.76363754272461,-1.2666703965834403,55.58181762695313,1.6551826422902454,55.59090805053711,0.013021708264529641
3779,2014-09-01,54.772727966308594,54.79999923706055,54.3636360168457,54.53636169433594,38174.0,0.005843110145813624,2.0,-0.5777827510000839,49.43055331196685,57.39526308984228,0.41222792496746763,0.06271422405195892,2.49154603270469,4.196291368020226,35.32649035860472,0.43636322021484375,-0.04701892523372919,-0.1272716522216797,-0.9626774429713407,0.7081341385279813,-0.5449745475965102,0.29043124315315083,0.9810903930664097,28.84621591960578,-31.730768544002682,0.41770289537483196,9,0.2999992370605469,0.7727241516113281,3.3249998092651367,4.863636016845703,-1.0272750854492116,0,-0.004149434523846862,1.355554312249979,54.45454406738281,1.3409102830031232,54.76363754272461,-1.2666703965834403,55.58181762695313,-0.004149434523846862
3780,2014-09-02,54.6363639831543,55.10908889770508,54.17272567749024,54.87272644042969,46337.0,-0.002489632855938395,1.6410376419575554,-0.9999838610761435,48.43748829193361,56.73431611801469,0.4856507097421954,0.2271943385993751,2.5258844261740805,4.316256467354876,33.54086602157339,0.9363632202148366,0.0801244664273284,-0.274090194702147,-1.0895830209855717,0.5414026315812777,-0.6818366078438629,0.13365621843956887,1.0618470825195345,28.81364772150727,-29.103960723369585,0.4077464131417131,9,0.3409080505371094,0.909088134765625,3.4613637924194336,4.759090423583984,-0.9727287292480469,1,-0.006322806726015817,2.0,54.772727966308594,1.355554312249979,54.45454406738281,1.3409102830031232,54.76363754272461,-0.006322806726015817
3781,2014-09-03,55.1363639831543,55.42727279663086,54.727272033691406,54.74545288085938,38835.0,0.009151414251397982,-2.276598784004571,-1.653862913768308,52.56677032146782,55.990702124552975,-0.05585152461780751,-0.24830485902761268,1.9228761858415027,3.797518145710356,31.87292551957376,0.7909088134765625,0.2153944083683399,0.20227336883544922,-0.6104967673111261,1.0150435049820246,-0.2041116992378349,0.6086584369087333,0.4703179592285167,69.28108518755178,13.732639244248844,0.4063850680732866,9,-0.15909194946289062,0.3409080505371094,2.9613637924194336,3.690908432006836,-1.6090927124023438,2,-0.027699960155440184,1.6410376419575554,54.6363639831543,2.0,54.772727966308594,1.355554312249979,54.45454406738281,-0.027699960155440184
3782,2014-09-04,55.79090881347656,55.890907287597656,55.09090805053711,55.18181610107422,34923.0,0.011871381843790996,-1.022987286091872,1.5581361307636292,59.312830552330624,56.03130321614109,-0.7301758687395505,-0.8550416676046879,1.1658229724838236,3.133802283365327,30.007694527857243,0.7999992370605469,0.3076703626387882,0.7986364364624023,-0.08515039406587022,1.682423266990675,0.3567430211982625,1.2405298517265422,-1.618183135986321,94.1799822828483,35.708534036702616,0.4418934152641377,9,-0.7590923309326172,-0.5500011444091797,2.306818962097168,3.0363636016845703,-2.8727264404296804,3,-0.03389274933519104,-2.276598784004571,55.1363639831543,1.6410376419575554,54.6363639831543,2.0,54.772727966308594,-0.03389274933519104
3783,2014-09-05,55.41818237304688,55.90908813476562,55.23636245727539,55.69091033935547,76381.0,-0.0066807737740175455,-1.1142668744754602,-0.4477610070770848,52.92038132358147,55.080064237096096,-0.26567444912922156,-0.4012153903435589,1.4269587850759464,3.486242675432919,27.575657780349065,0.6727256774902273,0.2896332800184709,0.36136455535889667,-0.44126010109188485,1.1639892118096782,-0.039947772866497644,0.762676883584291,-1.2110930633544896,71.72792122624884,12.973716697611422,0.4013123282253911,9,-0.3772754669189524,-0.6227302551269602,1.8749990463256765,2.6318168640136648,-2.690910339355476,4,-0.03412077086120002,-1.022987286091872,55.79090881347656,-2.276598784004571,55.1363639831543,1.6410376419575554,54.6363639831543,-0.03412077086120002
3784,2014-09-08,55.9000015258789,55.9000015258789,55.272727966308594,55.50909042358398,64671.0,0.008694243156310177,2.209290070748927,-1.4333370632501004,54.99155441985355,54.265916107536775,-0.7254459359751735,-0.8100055844241965,0.8720156357073634,2.9797658047036535,25.609539982526442,0.6272735595703054,0.25712638754064443,0.770456314086907,-0.06196403095749048,1.6028766591313044,0.35424614156470824,1.1866664866091057,-1.6248322631835777,99.47668709095582,41.72694172468944,0.41621017252219755,9,-0.8590946197509695,-1.1045494079589773,0.795452117919929,1.6999969482421946,-2.8454551696777273,0,-0.03350143477652623,-1.1142668744754602,55.41818237304688,-1.022987286091872,55.79090881347656,-2.276598784004571,55.1363639831543,-0.03350143477652623
3785,2014-09-09,55.78181838989258,55.90908813476562,55.51818084716797,55.81818008422852,42741.0,-0.002114188421472707,2.5833828723294334,-0.09301780922177959,53.80794909025227,53.269716315296705,-0.645182065870884,-0.6492129921957428,0.9153661668000765,3.0649507427301614,23.606405410515325,0.39090728759764914,0.2830299218300567,0.6040912628173842,-0.2632664140875107,1.4714489397222792,0.1704124243649332,1.0377701012698353,-1.441292372314443,89.23100262745126,31.675902623631323,0.4336788384524483,9,-0.7409114837646484,-0.9863662719726562,0.7954540252685547,1.7409076690673828,-3.036365509033196,1,-0.03650590044949442,2.209290070748927,55.9000015258789,-1.1142668744754602,55.41818237304688,-1.022987286091872,55.79090881347656,-0.03650590044949442
3786,2014-09-10,56.03636169433594,56.21818161010742,55.727272033691406,55.9000015258789,115969.0,0.004563194814916294,-1.0377337576995551,-3.750104909777054,55.359980664068416,52.993317978297625,-0.9258284196934028,-0.8469412579639197,0.5657179093824709,2.772893310785129,21.92657823448576,0.4909095764160156,0.2580081030152357,0.7949983596801786,-0.12932342997289936,1.7193201493332566,0.33283746485363963,1.2571592545067176,-1.6330931920703051,83.87082583212637,27.4157690681919,0.4621608948265382,9,-0.8409080505371094,-1.0863628387451172,0.2909097671508789,1.4545459747314453,-3.5636329650878906,2,-0.042342621267460356,2.5833828723294334,55.78181838989258,2.209290070748927,55.9000015258789,-1.1142668744754602,55.41818237304688,-0.042342621267460356
3787,2014-09-11,56.55454635620117,56.80908966064453,56.17272567749024,56.17272567749024,46292.0,0.009247293118204158,-2.333313351716508,2.8000895205055927,67.50418913523892,54.92574412341038,-1.2999618025092303,-1.3023013628184401,-0.052303395179464474,2.2128594126819365,20.308297723109682,0.7727279663085938,0.21639006036852493,1.23091011047363,0.15124862715981635,2.3105715937874436,0.6910793688167232,1.7707408521305368,-2.042383067465032,83.81516489966795,21.316962548384133,0.5398307416569053,9,-1.063638687133789,-1.3090934753417969,-0.3090934753417969,0.9363613128662109,-3.4363670349121094,3,-0.053528412488402566,-1.0377337576995551,56.03636169433594,2.5833828723294334,55.78181838989258,2.209290070748927,55.9000015258789,-0.053528412488402566
3788,2014-09-12,57.75454330444336,57.772727966308594,56.563636779785156,56.70909118652344,97098.0,0.021218399325213744,1.2352878949762511,2.738070974703324,70.65050750771158,57.28351681182646,-2.2156227985894787,-2.396782410250651,-1.3291146985109208,0.997307473433338,19.810332588437774,1.2181816101074219,0.20383537501449212,2.285907173156737,0.7776358646882002,3.7941784816252735,1.5317715189224685,3.040042827391005,-3.0586259059545498,99.27261352539062,35.585058320070985,0.7541356542342691,9,-1.7818164825439453,-2.027271270751953,-1.5090904235839844,-0.26363563537597656,-4.7909088134765625,4,-0.08373992165261201,-2.333313351716508,56.55454635620117,-1.0377337576995551,56.03636169433594,2.5833828723294334,55.78181838989258,-0.08373992165261201
3789,2014-09-15,57.8272705078125,58.04545211791992,57.5,57.85454559326172,64328.0,0.0012592464455267738,1.6666728832525177,-0.026089272747838968,69.4006167172877,59.61275330353248,-2.022147687270518,-2.3780698694766755,-1.445691580245125,0.8956456102788408,19.3804994289709,0.5454521179199219,0.28238175128502263,2.223179817199707,0.3948029984788235,4.051556635920591,1.3089914078392653,3.137368226560149,-2.82367205254171,91.36690973254703,29.640183081161958,0.9141884093604435,9,-1.440908432006836,-1.7181816101074219,-1.693181037902832,-0.43636322021484375,-3.6999969482421875,0,-0.08819365723706574,1.2352878949762511,57.75454330444336,-2.333313351716508,56.55454635620117,-1.0377337576995551,56.03636169433594,-0.08819365723706574
3790,2014-09-16,57.3272705078125,57.78181838989258,57.24545288085938,57.75454330444336,88271.0,-0.00864643957097111,1.2264007537190835,15.665314685314685,63.95347135140936,60.877942306859325,-1.2296075943630882,-1.81655204874464,-0.9845325184525677,1.3593001846511399,19.055224084921896,0.5818176269531179,0.42659159592344054,1.6249980926513672,-0.3537205634455134,3.6037167487482478,0.6356387646029233,2.614357420699811,-1.958649613023816,69.01959364617565,9.805597947868463,0.989359328048441,9,-0.7590904235839844,-1.2181816101074219,-1.3954534530639648,0.06363677978515625,-3.1545448303222585,1,-0.07453214000532338,1.6666728832525177,57.8272705078125,1.2352878949762511,57.75454330444336,-2.333313351716508,56.55454635620117,-0.07453214000532338
3791,2014-09-17,56.98181915283203,57.49090957641602,56.98181915283203,57.49090957641602,37789.0,-0.006025951557093401,-1.000000000000028,1.1914880319980168,69.1823874473913,61.97455973964384,-0.6647550978965739,-1.416267385506636,-0.6830301489703317,1.667770244851262,18.990338168628764,0.5090904235839915,0.5588310451398257,1.1986375808715835,-0.8527775984605768,3.2500527602037437,0.1729299912054998,2.224345170537667,-1.291978511267601,43.20403972916357,-19.70529351229615,1.0257075896660808,9,-0.340911865234375,-0.8727302551269531,-1.1954565048217773,0.409088134765625,-2.8545455932617188,2,-0.07434592884109592,1.2264007537190835,57.3272705078125,1.6666728832525177,57.8272705078125,1.2352878949762511,57.75454330444336,-0.07434592884109592
3792,2014-09-18,57.09090805053711,57.33636474609375,56.57272720336914,57.14545440673828,45856.0,0.0019144509481610061,2.4999781451337957,0.10714473043347796,73.61565677240708,64.27403478951335,-0.6370378025111805,-1.4696818084098453,-0.834534317093869,1.521958957575535,18.70878264311271,0.7636375427246094,0.7263899926680963,1.2245447158813505,-0.89972796480059,3.348817396563291,0.16240837554038023,2.2866810562223208,-1.1183940318100198,35.58279207823936,-33.196634757980426,1.0621363403409716,9,-0.43181800842285156,-0.9818191528320312,-1.6681814193725586,0.1727275848388672,1.4090919494628906,3,-0.08089167748393544,-1.000000000000028,56.98181915283203,1.2264007537190835,57.3272705078125,1.6666728832525177,57.8272705078125,-0.08089167748393544
3793,2014-09-19,57.11817932128906,57.70909118652344,56.98181915283203,57.09090805053711,59768.0,0.0004776815027676129,-4.926052562050262,-0.4999650325197566,72.16495142677113,66.1821900125042,-0.44455460755648346,-1.373331750597984,-0.9085883303438393,1.4555737214107154,17.83151297973258,0.7272720336914062,0.8524194156994156,1.128634262084958,-0.9854589458227352,3.2427274699926514,0.0715876581311079,2.1856808660388083,-0.8969127306588334,37.0369315091202,-35.27386492805103,1.057046603953848,9,-0.3363628387451172,-1.0090904235839844,-1.7340888977050781,0.14545631408691406,1.3818206787109375,4,-0.07003024339238917,2.4999781451337957,57.09090805053711,-1.000000000000028,56.98181915283203,1.2264007537190835,57.3272705078125,-0.07003024339238917
3794,2014-09-22,56.87272644042969,57.227272033691406,56.599998474121094,56.8272705078125,27220.0,-0.004297281246986251,-1.50909423828125,1.6668065463701216,70.70709782243975,68.05987320496946,-0.05208773539151679,-1.0560070267093167,-0.7333708175137446,1.6538465728293517,16.714723519143124,0.6272735595703125,0.8908607903873502,0.8031814575195284,-1.317780875568367,2.924143790607424,-0.2572997090244158,1.8636626240634726,-0.43255758652469467,24.811961281692096,-50.81151810575919,1.0604811665439464,9,0.013635635375976562,-0.7636375427246094,-1.3977270126342773,0.39090919494628906,1.5,0,-0.06873403464413474,-4.926052562050262,57.11817932128906,2.4999781451337957,57.09090805053711,-1.000000000000028,56.98181915283203,-0.06873403464413474
3795,2014-09-23,55.73636245727539,56.95454406738281,55.727272033691406,56.92727279663086,44642.0,-0.01998082480439123,-1.030073574881056,-26.199227928835178,54.96987475938359,68.01652810444892,1.203735931512817,0.09677443882606696,0.3386200995830677,2.742620763673848,16.261077300203,1.2272720336914062,0.9777206309719233,-0.34045524597168253,-2.45549637885172,1.7745858869083548,-1.3979758124117012,0.7170653204683362,2.3090896606445312,0.4586908735337483,-72.82893789078246,1.0575205664400171,9,1.1499996185302734,0.3727264404296875,-0.26136302947998047,1.527273178100586,2.8181838989257812,1,-0.028869643205340578,-1.50909423828125,56.87272644042969,-4.926052562050262,57.11817932128906,2.4999781451337957,57.09090805053711,-0.028869643205340578
3796,2014-09-24,55.8272705078125,55.8272705078125,55.3272705078125,55.71818161010742,55811.0,0.0016310366613321303,8.166835682064551,-0.09160126845831064,50.332208777114815,66.10853028687958,1.2069755712249446,0.026559677716846863,0.15434711046150085,2.589652799375699,16.021441221416048,0.5,1.0235772012335929,-0.26181983947753906,-2.367595435649612,1.843955756694534,-1.3147076375635791,0.791067958608501,2.1718180084228536,20.992344405650403,-47.60144684953313,1.0528877980860376,9,0.8590908050537109,0.2818183898925781,-0.35227108001708984,1.4363651275634766,2.954547882080078,2,-0.029636856956686053,-1.030073574881056,55.73636245727539,-1.50909423828125,56.87272644042969,-4.926052562050262,57.11817932128906,-0.029636856956686053
3797,2014-09-25,55.61817932128906,56.3636360168457,55.3636360168457,55.9000015258789,44528.0,-0.003745323470438655,-1.5287365192059112,-2.583417841032211,51.88353605260731,64.02331123631244,1.418438921561858,0.3193254863019135,0.2838891958002492,2.728741645934633,14.815665048818305,1.0,1.0866186220834706,-0.5136381149292006,-2.53933106025481,1.5120548303964085,-1.5264845875920017,0.4992083577336004,2.2740364746093746,12.213716006278228,-53.67100292488154,1.0128464726628028,9,1.0681819915771484,0.4909095764160156,-0.10454368591308594,1.645456314086914,3.7363662719726562,3,-0.02680608714474897,8.166835682064551,55.8272705078125,-1.030073574881056,55.73636245727539,-1.50909423828125,56.87272644042969,-0.02680608714474897
3798,2014-09-26,55.16363525390625,55.70909118652344,55.00909042358398,55.6363639831543,45735.0,-0.008172580852693012,1.2647035229215364,1.677400579333538,43.02922011795522,61.09315605860884,1.6391915245340698,0.8745556065831153,0.6422908383465398,3.1134132824115,13.450031907970766,0.7000007629394602,1.1125416383266327,-1.0036367416381822,-2.928011791817532,0.9207383085411678,-1.9658242667278572,-0.041449216548507195,2.625982730468749,6.967185627095157,-52.41008106124405,0.962187525089676,9,1.2318191528320312,0.9454536437988281,0.5022735595703125,2.1000003814697266,4.190910339355469,4,0.06048123425400065,-1.5287365192059112,55.61817932128906,8.166835682064551,55.8272705078125,-1.030073574881056,55.73636245727539,0.06048123425400065
3799,2014-09-29,54.54545211791992,55.24545288085938,54.41818237304688,55.23636245727539,39001.0,-0.011206352393945074,1.3333261604010636,1.4615365993399128,39.30813253051794,58.354785078509785,1.9477155651216975,1.5545409022968641,1.1654234233670238,3.6500170031247237,12.202560523771758,0.8272705078125,1.0022873955074232,-1.6104560852050795,-3.5718334629810187,0.3509212925708596,-2.5911447740930527,-0.6297673963171064,3.0773342128076138,5.017807403307339,-48.493624203152514,0.9806886888879709,9,1.5181846618652344,1.5636367797851562,1.159092903137207,2.7181835174560547,4.327274322509766,0,0.07250004773140173,1.2647035229215364,55.16363525390625,-1.5287365192059112,55.61817932128906,8.166835682064551,55.8272705078125,0.07250004773140173
3800,2014-09-30,54.29090881347656,54.64545440673828,54.20909118652344,54.64545440673828,47312.0,-0.004666627455815586,1.4615351509543586,0.5131571682549498,34.905645439034714,54.54625818869239,1.9291243183099027,1.87817141612215,1.3314284378135142,3.8322849857845966,11.490604527479075,0.43636322021484375,0.7442912239413602,-1.847726631164548,-3.8705697012269837,0.17511643889788786,-2.859148166195766,-0.83630509613333,3.0755092006365174,3.797443701409877,-43.97873230110875,1.0114215350312168,9,1.668182373046875,1.8181800842285156,1.3886356353759766,2.886362075805664,4.781818389892578,1,0.07518418306417995,1.3333261604010636,54.54545211791992,1.2647035229215364,55.16363525390625,-1.5287365192059112,55.61817932128906,0.07518418306417995
3801,2014-10-01,53.60908889770508,54.54545211791992,53.563636779785156,54.29090881347656,56830.0,-0.012558638834246905,-1.5411793745217583,1.9230810613070517,25.229281863666642,49.169994309943455,2.3269094034111006,2.571549755475395,1.910858753883545,4.415938290379842,11.462731572131178,0.9818153381347656,0.4537302702117856,-2.4531827926635756,-4.734176394271927,-0.17218919105522446,-3.5936795934677477,-1.3126859918594036,3.441596433649039,1.6232903680230188,-39.875982587652906,1.140496800804174,10,2.0272750854492188,2.195455551147461,1.9681825637817383,3.4545459747314453,5.481819152832031,2,0.09225035456082531,1.4615351509543586,54.29090881347656,1.3333261604010636,54.54545211791992,1.2647035229215364,55.16363525390625,0.09225035456082531
3802,2014-10-02,53.9000015258789,54.24545288085938,53.41818237304688,53.80908966064453,77936.0,0.0054265542309239745,1.1162831547514107,-0.1333370632500525,11.732844739371401,42.455315789121265,1.7162484592119824,2.2469119877111225,1.5542875684399036,4.037134412724825,12.179268442885197,0.8272705078125,0.2121270071471386,-2.067724800109872,-4.544434163464885,0.40898456324514143,-3.3060794817873784,-0.8293701184323652,2.7322379792869427,21.031790964252096,-12.615935812929344,1.238354681677508,10,1.4227256774902415,1.8318157196044993,1.6499977111816477,3.1636333465576243,5.309089660644538,3,0.09057173888334269,-1.5411793745217583,53.60908889770508,1.4615351509543586,54.29090881347656,1.3333261604010636,54.54545211791992,0.09057173888334269
3803,2014-10-03,53.52727127075195,54.20000076293945,53.35454559326172,54.09090805053711,49473.0,-0.006915217895643089,1.1627811661380825,-6.199815374287158,9.71037854878304,35.67790253649274,1.7053802876097492,2.6042370442592357,1.8539160328010524,4.345332084170138,12.980560177089409,0.8454551696777344,-0.06591590096275013,-2.345909500122069,-5.045303939644668,0.3534849394005306,-3.695606719883372,-0.9962122803607656,2.6550002359172353,9.134539732494066,-16.50108454751279,1.3496972197613,10,1.6272735595703125,2.172727584838867,1.8863639831542969,3.5363636016845703,5.736366271972656,4,0.10886552189507692,1.1162831547514107,53.9000015258789,-1.5411793745217583,53.60908889770508,1.4615351509543586,54.29090881347656,0.10886552189507692
3804,2014-10-06,54.02727127075195,54.53636169433594,53.6363639831543,53.6363639831543,47256.0,0.009341032862872689,-3.604660694420048,-0.693544675609459,19.080059618484512,31.690145298615064,0.8485385183097307,2.062487990717159,1.293909267811813,3.7792777940535913,13.650441024097201,1.0090904235839844,-0.39204372491347783,-1.7522729873657212,-4.5748614117851005,1.070315437053658,-3.163567199575411,-0.3409787751560316,1.7025640897720393,52.11256368128036,30.64429015090173,1.4112942122096888,10,0.8318195343017578,1.6727275848388672,1.2863636016845703,3.0363636016845703,5.0454559326171875,0,0.09860343114151915,1.1627811661380825,53.52727127075195,1.1162831547514107,53.9000015258789,-1.5411793745217583,53.60908889770508,0.09860343114151915
3805,2014-10-07,53.74545288085938,54.19091033935547,53.58181762695313,54.063636779785156,62553.0,-0.005216224755832388,1.126976514939564,-0.8139625661143133,19.310323871701428,28.243269198013582,0.9144067983312993,2.3019467973020866,1.497434542193595,4.008409328963168,14.389795797555708,0.6090927124023366,-0.7380143545616065,-1.9322731018066364,-4.897810562633914,1.0332643590206416,-3.4150418322202754,-0.44950437139299737,1.604336116902644,32.824346789925926,13.522817785051444,1.4827687304136383,10,1.1136379241943288,1.9545459747314382,1.5636367797851491,3.2454547882080007,5.118183135986321,1,0.09539920653262013,-3.604660694420048,54.02727127075195,1.1627811661380825,53.52727127075195,1.1162831547514107,53.9000015258789,0.09539920653262013
3806,2014-10-08,53.66363525390625,53.85454559326172,53.33636474609375,53.64545440673828,46622.0,-0.0015223171927586376,1.5908943523622423,-0.05713943172281628,17.331035260151253,24.404102443296242,0.7342512795164495,2.3156142114329583,1.5139268160797101,4.040448691629038,15.751800981231687,0.5181808471679688,-1.0914983310190323,-1.8954544067382812,-4.987716716095633,1.1968079026190708,-3.4415855614169573,-0.34932325205960524,1.3669147991357278,27.272611675546454,9.616201155751465,1.5461311546786762,10,0.8590927124023438,2.027273178100586,1.597726821899414,3.327272415161133,5.063636779785156,2,0.10079622679063949,1.126976514939564,53.74545288085938,-3.604660694420048,54.02727127075195,1.1627811661380825,53.52727127075195,0.10079622679063949
3807,2014-10-09,53.52727127075195,54.25454330444336,53.52727127075195,53.80908966064453,48434.0,-0.002541087321220381,-4.161281589669315,-15.500839278220731,16.468625303936832,21.45292524173864,0.6066217659410853,2.3331770052810725,1.6353732261735274,4.110204397529422,16.36084882382952,0.7272720336914062,-1.286368751707748,-1.8804546356201186,-5.062610198211395,1.301700926971158,-3.471532416915757,-0.28937685432448035,1.198325427039343,15.908917513319684,0.6749305243956254,1.5910777812956372,10,0.7636375427246094,2.163637161254883,1.7000007629394531,3.4636363983154297,4.445457458496094,3,0.10394022799412173,1.5908943523622423,53.66363525390625,1.126976514939564,53.74545288085938,-3.604660694420048,54.02727127075195,0.10394022799412173
3808,2014-10-10,52.91818237304688,53.24545288085938,52.49090957641602,53.24545288085938,50430.0,-0.011379038819748,3.6111292428198434,1.1612815896693152,15.421337595764541,18.798836915654928,0.9651976587885756,2.69977927100053,2.23036526353512,4.659208547219741,16.217683684298777,1.0363616943359304,-1.487688528349473,-2.247725486755364,-5.413988346741782,0.9185373732310538,-3.830856916748573,-0.6645940567621551,1.5573525734388554,20.888917070587144,6.582832232318323,1.5831314299932102,10,0.6499996185302663,2.3499984741210866,2.218179702758782,4.072725296020501,5.836360931396477,4,0.11887991105077589,-4.161281589669315,53.52727127075195,1.5908943523622423,53.66363525390625,1.126976514939564,53.74545288085938,0.11887991105077589
3809,2014-10-13,52.727272033691406,53.4000015258789,52.727272033691406,52.727272033691406,68600.0,-0.0036076511095874952,0.0,-0.0,18.47622533954943,16.973345793489894,0.9734447120975531,2.6235298698299374,2.4289947314938303,4.7865721124580745,15.714865284350301,0.6727294921874929,-1.7101242345719214,-2.183635902404788,-5.267836445218187,0.9005646404086107,-3.725736173811491,-0.6415356309980851,1.5272712707519531,13.402015028356265,-2.54596894554029,1.5421002714067,10,0.7909088134765625,2.5409088134765625,2.1909074783325195,4.263635635375977,6.272727966308594,0,0.12396555438818502,3.6111292428198434,52.91818237304688,-4.161281589669315,53.52727127075195,1.5908943523622423,53.66363525390625,0.12396555438818502
3810,2014-10-14,53.05454635620117,53.19091033935547,52.05454635620117,52.727272033691406,52759.0,0.006206926887866393,2.7878654942875127,100.0,22.32311962866632,16.650438878489858,0.5055086775003801,2.065648000996589,2.100799484246096,4.386267449707162,15.792197517954074,1.1363639831542969,-1.85228015324072,-1.6427253723144517,-4.611966046040223,1.3265153014113196,-3.127345709177334,-0.15810503545156962,0.8472702026367216,45.45460850748029,28.899455649764718,1.4846203368628854,10,0.2409076690673828,1.995452880859375,1.863633155822754,3.854543685913086,6.309089660644531,1,0.11343383857742761,0.0,52.727272033691406,3.6111292428198434,52.91818237304688,-4.161281589669315,53.52727127075195,0.11343383857742761
3811,2014-10-15,52.74545288085938,53.69091033935547,52.53636169433594,52.9000015258789,58631.0,-0.005825956427307433,-3.0317308076569556,-0.47222966908717817,21.886181047098475,17.778587357126202,0.7590325455590659,2.151393655280451,2.3977415199396717,4.620953048961816,16.040116525206844,1.1545486450195312,-1.9387351488106717,-1.7400005340576072,-4.626300415202486,1.1462993470872718,-3.1831504746300467,-0.29685059348516774,-0.6909065246582102,31.40488559360272,13.709828369615693,1.443149940572441,10,0.5500011444091726,2.3045463562011648,2.1727266311645437,4.163637161254876,6.463638305664055,2,0.11599451330536459,2.7878654942875127,53.05454635620117,0.0,52.727272033691406,3.6111292428198434,52.91818237304688,0.11599451330536459
3812,2014-10-16,52.47272872924805,53.3272705078125,52.11817932128906,52.8272705078125,92862.0,-0.005170571806964341,-1.2734957518461267,2.294046502443811,22.6937956438899,19.22118925658252,0.9029630360154783,2.17174214685253,2.656066842504174,4.814605551250203,17.03224156483871,1.2090911865234375,-1.9919636893815635,-1.781815719604495,-4.525890333380545,0.9622588941715549,-3.15385302649252,-0.4097784127164701,-0.418182373046875,25.555584048041442,6.234869380734725,1.3720373068880236,10,0.8227252960205078,2.5772705078125,2.5999975204467773,4.272724151611328,7.109088897705085,3,0.11919607491190187,-3.0317308076569556,52.74545288085938,2.7878654942875127,53.05454635620117,0.0,52.727272033691406,0.11919607491190187
3813,2014-10-17,53.11817932128906,53.24545288085938,52.28181838989258,52.727272033691406,134015.0,0.012300686617070289,1.9859103320291285,-1.102570447918572,35.59633663251985,21.056331147030892,0.21610601116314854,1.2767143837064268,2.0195397015746437,4.099275497387858,17.639593556906043,0.963634490966804,-1.9085843844819976,-0.9363651275634766,-3.3667933800094545,1.4940631248825014,-2.1515792537864655,0.2788489986595124,-1.0309056854248055,64.9997785356779,42.05762435983747,1.2152141262229874,10,0.036365509033203125,1.9318199157714844,2.2500009536743164,3.6272735595703125,6.563636779785156,4,0.09139148724574886,-1.2734957518461267,52.47272872924805,-3.0317308076569556,52.74545288085938,2.7878654942875127,53.05454635620117,0.09139148724574886
3814,2014-10-20,52.9636344909668,53.43636322021485,52.772727966308594,52.9000015258789,37042.0,-0.002909452701446935,-3.1714443285497214,0.16278275464997816,36.329582717463786,22.947359907671153,0.2278702401012822,1.1840931058494988,2.171138676358261,4.183348863068787,18.73110507941668,0.6636352539062571,-1.7938388470307132,-0.8954553604125977,-2.9750325889028773,1.184121868077682,-1.9352439746577375,0.14433325383254214,-0.8454551696777344,55.5553742397363,28.944361448893815,1.03978861424514,10,0.19091033935546875,2.08636474609375,2.8863649368286133,3.781818389892578,6.990909576416016,0,0.10933745142554807,1.9859103320291285,53.11817932128906,-1.2734957518461267,52.47272872924805,-3.0317308076569556,52.74545288085938,0.10933745142554807
3815,2014-10-21,54.12727355957031,54.272727966308594,52.73636245727539,52.73636245727539,70140.0,0.02197052902028429,-1.2091498248857027,21.858341826027175,54.85521807538369,27.11671355380809,-0.9788481240769968,-0.1120190610113525,1.0059986771216245,2.962256870447291,19.532873480362657,1.5363655090332031,-1.591320253399168,0.3486381530761733,-1.5409654586242354,2.238241764776582,-0.596163652774031,1.2934399589263776,-1.9776396179199196,93.24896158299723,60.854993545188734,0.9448018058502035,10,-0.9636363983154297,0.7909088134765625,2.1204519271850586,2.5954532623291016,5.572727203369141,1,0.09002349684336042,-3.1714443285497214,52.9636344909668,1.9859103320291285,53.11817932128906,-1.2734957518461267,52.47272872924805,0.09002349684336042
3816,2014-10-22,54.17272567749024,54.4636344909668,53.99090957641602,54.19091033935547,48970.0,0.000839726720576639,-1.4761866701302364,-0.013073920996980787,52.67854132213769,31.140037555830407,-1.0554872065695236,-0.3033330996518302,0.9613011783612322,2.8471300999115456,19.858946089968725,0.47272491455077414,-1.4820726138932514,0.4768175125122127,-1.1635857773098905,2.117220802334316,-0.3433841323988389,1.2970191574232643,-1.9381679748535205,87.59691435430308,51.54470142247474,0.8202016449110506,10,-0.9136352539062571,0.7090930938720632,2.1659088134765554,2.2136363983154226,5.718181610107415,2,0.09582147241877448,-1.2091498248857027,54.12727355957031,-3.1714443285497214,52.9636344909668,1.9859103320291285,53.11817932128906,0.09582147241877448
3817,2014-10-23,54.12727355957031,54.23636245727539,53.45454406738281,53.9000015258789,39791.0,-0.0008390221712402113,2.510242181344843,-12.49800713237364,56.29774247511724,35.68186032020293,-1.0236187233933975,-0.3955846812770858,1.002306291761684,2.828032439185179,21.070810639303804,0.7818183898925781,-1.354181981559698,0.5059106826782198,-0.8828937053310923,1.894715070687532,-0.18849151132643982,1.2003128766828794,-1.7589712496337881,84.58344260861963,43.2622031101843,0.6944021940046574,10,-0.8681831359863281,0.7545452117919922,2.2477245330810547,2.2045440673828125,5.581817626953125,3,0.09388645118731653,-1.4761866701302364,54.17272567749024,-1.2091498248857027,54.12727355957031,-3.1714443285497214,52.9636344909668,0.09388645118731653
3818,2014-10-24,58.5,58.68181610107422,54.40908813476562,54.54545211791992,210636.0,0.08078600958197613,-1.0215042119559052,17.400063781932385,75.894767110327,42.06169829473377,-5.052636761156506,-4.7490283744243555,-3.322389039358555,-1.58693955135125,22.385810024554726,4.554542541503906,-1.0909743655942847,4.7118188858032255,2.197538687799579,7.226099083806872,3.454678786801402,5.968958984805049,-6.005977759201656,96.94193055791706,54.63169964042552,1.2571400990018242,10,-3.1318187713623047,-3.1318187713623047,-2.115910530090332,-2.168182373046875,1.7272720336914062,4,0.01849260900774574,2.510242181344843,54.12727355957031,-1.4761866701302364,54.17272567749024,-1.2091498248857027,54.12727355957031,0.01849260900774574
3819,2014-10-27,58.5,58.772727966308594,58.01818084716797,58.18181610107422,213111.0,0.0,-1.3380338293873595,0.08046024688880936,78.45487769463554,48.298560302063684,-4.635090374235546,-4.67738511161312,-3.281866635946699,-1.6284527405540885,23.18911093189266,0.754547119140625,-0.7852735377780675,4.514091491699219,1.2414463766248076,7.78673660677363,2.877768934162013,6.150414049236424,-5.510954250379584,95.48191762244241,49.8248852829542,1.6363225575372047,10,-3.054546356201172,-3.086362838745117,-2.0545473098754883,-2.168182373046875,1.9272727966308594,0,0.02020198463374734,-1.0215042119559052,58.5,2.510242181344843,54.12727355957031,-1.4761866701302364,54.17272567749024,0.02020198463374734
3820,2014-10-28,58.37272644042969,58.74545288085938,58.08181762695313,58.23636245727539,75460.0,-0.0021756164029113068,-1.9795928853417408,0.4285697158614075,78.03032504877362,54.53679852447203,-4.105876201563248,-4.457153283456961,-3.122627132255225,-1.545886105676587,23.8359265260125,0.66363525390625,-0.3860414727749344,4.182727050781253,0.36609962359395354,7.999354477968552,2.274413337187603,6.0910407643749025,-4.805312469140453,92.47860672964501,42.65798211449693,1.908313713593648,10,-2.9272727966308594,-2.9590892791748047,-1.8750009536743164,-2.0409088134765625,1.9000015258789062,1,0.027098573656096026,-1.3380338293873595,58.5,-1.0215042119559052,58.5,2.510242181344843,54.12727355957031,0.027098573656096026
3821,2014-10-29,58.55454635620117,58.80908966064453,58.24545288085938,58.24545288085938,107200.0,0.003114809378606642,-2.647031236501535,2.2666797213751684,79.76321680419017,60.87784532006094,-3.773883723732453,-4.479122093377967,-3.2697092720779324,-1.7693419054399584,23.95274120593501,0.5636367797851491,0.007964387321365507,4.117274093627927,-0.15455527193253005,8.389103459188384,1.981359410847702,6.253188776408152,-4.466600985410004,95.24622024390487,39.43670732231958,2.135914682780228,10,-3.009092330932617,-3.1227283477783203,-2.056820869445801,-2.222728729248047,0.8999977111816406,2,0.019562177115508783,-1.9795928853417408,58.37272644042969,-1.3380338293873595,58.5,-1.0215042119559052,58.5,0.019562177115508783
3822,2014-10-30,58.78181838989258,58.78181838989258,58.227272033691406,58.6363639831543,72894.0,0.0038813729733102598,6.625019669551534,0.4705838794476024,86.3585250111999,66.51808847324762,-3.366074786457368,-4.55546965371191,-3.460937908729548,-2.044753863922338,23.945773442251223,0.5545463562011719,0.40460228987269886,4.100455284118652,-0.5804198819928246,8.78133045023013,1.7600177010629139,6.440892867174391,-4.127335704319009,99.3801986069424,37.53607590684656,2.34043758305574,10,-3.009092330932617,-3.3500003814697266,-2.3840932846069336,-2.450000762939453,0.5999984741210938,3,0.018867890243691177,-2.647031236501535,58.55454635620117,-1.9795928853417408,58.37272644042969,-1.3380338293873595,58.5,0.018867890243691177
3823,2014-10-31,59.35454559326172,59.35454559326172,58.67272567749024,58.8636360168457,96046.0,0.009743271287905975,1.7777820948177099,3.375006556517178,89.23576419064062,72.39655308137839,-3.309133714714534,-4.921580008779657,-3.965312294940958,-2.6450703499832855,24.002687477885825,0.6818199157714773,0.8852868214295597,4.381818771362305,-0.7044716526909554,9.468109195415565,1.8386735593356747,6.924963983388935,-4.201510070679632,100.0,30.70522140877722,2.5431452120266287,10,-3.309091567993164,-3.6499996185302734,-2.956820487976074,-3.0227279663085938,0.31818008422852273,4,0.005973351993818765,6.625019669551534,58.78181838989258,-2.647031236501535,58.55454635620117,-1.9795928853417408,58.37272644042969,0.005973351993818765
3824,2014-11-03,59.35454559326172,59.6363639831543,59.0,59.0,79137.0,0.0,-2.589744141507607,0.7222217905182261,88.80181718136706,76.16839742648764,-2.5783926120174456,-4.745304812166211,-3.91547912992678,-2.6664076925238334,24.61969870523634,0.6363639831542969,1.4239474520917241,4.115455055236815,-1.309082194590502,9.539992305064132,1.40318643032316,6.82772368015047,-3.61329866078448,81.87134215918425,9.16598971935656,2.712268624913657,11,-2.809091567993164,-3.5090904235839844,-3.102273941040039,-3.0227279663085938,-0.22727203369140625,0,0.014703615901808353,1.7777820948177099,59.35454559326172,6.625019669551534,58.78181838989258,-2.647031236501535,58.55454635620117,0.014703615901808353
3825,2014-11-04,58.87272644042969,59.40908813476562,58.73636245727539,59.099998474121094,44359.0,-0.008117645380250837,-1.690902709960909,-0.6410234339695724,86.95179464528078,79.97653668461466,-1.5116021827011323,-4.068249282833676,-3.398655605272765,-2.213734390451421,25.105644034705165,0.6727256774902273,1.8733806454709878,3.377272224426271,-2.231546592828124,8.986091041680666,0.5728628157990769,6.181681633053465,-2.5082607798441217,45.806407948346575,-30.79620052941796,2.8044094086271962,11,-2.327272415161133,-3.027271270751953,-2.7863636016845703,-2.5409088134765625,0.1272735595703125,1,0.026405204076528355,-2.589744141507607,59.35454559326172,1.7777820948177099,59.35454559326172,6.625019669551534,58.78181838989258,0.026405204076528355
3826,2014-11-05,59.07272720336914,59.3272705078125,57.9636344909668,58.19091033935547,68846.0,0.00339717174712173,-1.0408082872565447,-3.880006042498909,90.15487762875594,83.73844059057451,-1.0543148263347604,-4.049875998631272,-3.5603131993746615,-2.445497642121353,25.07082568721957,1.3636360168457031,2.3819827550713555,3.3068183898925767,-2.449787664721434,9.063424444506587,0.4285153625855713,6.185121417199582,-2.184757811172581,66.30436765671752,-16.06320003586515,2.8783030273070045,11,-2.0500011444091797,-3.2272720336914062,-3.038637161254883,-2.7954559326171875,-0.3909111022949219,2,0.020313955690723695,-1.690902709960909,58.87272644042969,-2.589744141507607,59.35454559326172,1.7777820948177099,59.35454559326172,0.020313955690723695
3827,2014-11-06,59.09090805053711,59.3636360168457,58.98181915283203,59.07272720336914,46157.0,0.00030777057414965725,-2.818226901655604,0.020617486362436894,89.34133235104477,85.23250339509872,-0.3289523667633887,-3.8260345755653375,-3.512772636592615,-2.4973996159028005,25.654885750805978,0.3818168640136719,2.736138002237098,3.0468173980712905,-2.7914295845151216,8.885064380657703,0.12769390677808445,5.9659408893644965,-1.76319552378731,67.391264686565,-16.463803875307434,2.9191234912932065,11,-0.2909088134765625,-3.245452880859375,-3.3704538345336914,-3.086362838745117,-1.3999977111816406,3,0.006153840393427368,-1.0408082872565447,59.07272720336914,-1.690902709960909,58.87272644042969,-2.589744141507607,59.35454559326172,0.006153840393427368
3828,2014-11-07,59.20909118652344,59.42727279663086,59.03636169433594,59.09090805053711,38309.0,0.0020000223365199687,-2.4399704593900537,6.5004196391103655,91.33574936918632,86.66371135893769,-0.37545635523169807,-3.6351285576019805,-3.552541500090058,-2.635749780728105,25.326964397563785,0.3909111022949219,3.1480020285192225,2.850455093383786,-2.9564646683315132,8.657374855099086,-0.05300478747385995,5.753914974241432,-1.5119944267489203,74.45655148507626,-12.442120453953507,2.903459880857649,11,-0.4090919494628906,-3.363636016845703,-3.681818962097168,-3.359090805053711,-1.536365509033196,4,0.002917215482097335,-2.818226901655604,59.09090805053711,-1.0408082872565447,59.07272720336914,-1.690902709960909,58.87272644042969,0.002917215482097335
3829,2014-11-10,59.26363754272461,59.390907287597656,59.08181762695313,59.099998474121094,30769.0,0.0009212496781842994,-2.0908848156556066,1.3846228333494723,89.84486016818988,87.97643748331727,-0.34675412651898085,-3.34645337157815,-3.5366806053739523,-2.71673760488072,25.20939616458256,0.30908966064452414,3.5920772793760705,2.578183174133301,-3.10257902642622,8.258945374692821,-0.2621979261464631,5.418564274413065,-1.256258027209327,88.8199664307086,2.6120145188273227,2.8403811002797608,11,-0.4636383056640625,-3.418182373046875,-3.8363656997680664,-3.563638687133789,-4.390911102294922,0,0.006902852267053561,-2.4399704593900537,59.20909118652344,-2.818226901655604,59.09090805053711,-1.0408082872565447,59.07272720336914,0.006902852267053561
3830,2014-11-11,59.07272720336914,59.54545211791992,58.99090957641602,59.08181762695313,22848.0,-0.003221373970132002,-5.421078204024386,-0.05555167028001638,87.1724097216755,88.79968114081565,-0.051524865066980396,-2.8264734214029374,-3.271733673601716,-2.558001994790466,24.57833799320885,0.5545425415038991,3.4887127503780633,2.0863637924194336,-3.419464404939802,7.592191989778669,-0.6665503062601843,4.8392778910990515,-0.8047101730316157,70.11508112592364,-15.259654241039343,2.7529140986796183,11,-0.27272796630859375,-3.2272720336914062,-3.793182373046875,-3.3727283477783203,-4.772727966308594,1,0.0009233762987339578,-2.0908848156556066,59.26363754272461,-2.4399704593900537,59.20909118652344,-2.818226901655604,59.09090805053711,0.0009233762987339578
3831,2014-11-12,58.8636360168457,59.45454406738281,58.75454330444336,59.08181762695313,43576.0,-0.0035395553315763495,-2.208311842714899,24.001258917313116,85.06052810667178,88.65545926253473,0.2302329653744195,-2.250928059268844,-3.0056280389141676,-2.384950528932478,24.523050579062332,0.7000007629394531,3.361111618286742,1.5713634490966797,-3.612810986073953,6.755537884267312,-1.0207237684886366,4.163450666681996,-0.3766834740574936,13.793336291551714,-68.72040378217609,2.5920872175853162,11,-0.06363677978515625,-3.0181808471679688,-3.5840911865234375,-3.163637161254883,-3.518180847167976,2,0.0023166082216747874,-5.421078204024386,59.07272720336914,-2.0908848156556066,59.26363754272461,-2.4399704593900537,59.20909118652344,0.0023166082216747874
3832,2014-11-13,58.727272033691406,59.53636169433594,58.54545211791992,58.90908813476562,51549.0,-0.0023166082216747874,-2.633325873499874,0.8333245913103695,54.51260967569925,84.7973309830968,0.40012307280805715,-1.7096170476826913,-2.8337598191773026,-2.2882527390055856,24.02658399115006,0.9909095764160156,3.2407814866597775,1.122272300720212,-3.5689212806837887,5.813465882124213,-1.2233244899817919,3.467869091422216,0.9090919494628906,18.181991577148438,-59.924592985172865,2.345596790702001,11,0.07272720336914062,-2.881816864013672,-3.6204538345336914,-3.0363636016845703,-3.2272720336914062,3,-0.0007740174376072995,-2.208311842714899,58.8636360168457,-5.421078204024386,59.07272720336914,-2.0908848156556066,59.26363754272461,-0.0007740174376072995
3833,2014-11-14,57.97272872924805,58.98181915283203,57.97272872924805,58.727272033691406,60414.0,-0.012848260753717367,-1.6747051299551565,4.150035667827781,41.94447779356518,79.5909599400077,1.0482803983849607,-0.6036868619121449,-2.0397321912481274,-1.5794723535408792,23.25812739848551,1.0090904235839844,3.0652269505652185,0.12500152587890767,-4.064207581660398,4.314210633418213,-1.9696030278907486,2.219606079648564,1.6418170166015642,0.0,-72.77301079076268,2.094604553769653,11,0.7818145751953125,-2.1272735595703125,-2.9818201065063477,-2.281820297241211,-1.83636474609375,4,-0.0048612234764515705,-2.633325873499874,58.727272033691406,-2.208311842714899,58.8636360168457,-5.421078204024386,59.07272720336914,-0.0048612234764515705
3834,2014-11-17,58.75454330444336,58.95454406738281,57.73636245727539,57.80908966064453,45270.0,0.013485902636162672,-1.233335081737914,-1.2530144237331837,54.861094247657384,76.025326562494,0.19266589031154524,-0.9796435591575019,-2.787696455903827,-2.385549537206785,22.636277895775592,1.2181816101074219,2.832497585852522,0.6172706604003935,-2.896648101812609,4.131189422613396,-1.1396887207061042,2.374230041506891,0.7943297607421869,56.28139220060644,-13.42070926175463,1.7569593811065012,11,-0.11363601684570312,-2.909088134765625,-4.336361885070801,-3.4863624572753906,-2.3454551696777415,0,-0.018412493164103982,-1.6747051299551565,57.97272872924805,-2.633325873499874,58.727272033691406,-2.208311842714899,58.8636360168457,-0.018412493164103982
3835,2014-11-18,59.0,59.1363639831543,58.71818161010742,59.07272720336914,32114.0,0.004177663236777818,3.181807778138053,-0.07692307692307693,55.58085362834582,72.18376834022621,-0.03669760294615543,-0.8867969758704888,-2.9919427139855657,-2.6535071878258805,23.181322453033868,0.418182373046875,2.5036489747758495,0.6190910339355469,-2.3590133350738753,3.597195402944969,-0.8699611505691607,2.1081432184402544,0.44012242871093576,70.20211546245807,3.577042314135028,1.4890521845047098,11,-0.35909271240234375,-3.1545448303222656,-4.606819152832031,-3.7318191528320312,-2.618183135986328,1,-0.06995378914525952,-1.233335081737914,58.75454330444336,-1.6747051299551565,57.97272872924805,-2.633325873499874,58.727272033691406,-0.06995378914525952
3836,2014-11-19,59.3636360168457,59.49090957641602,58.92727279663086,58.92727279663086,36254.0,0.006163322319418629,-1.583337704344818,-6.0,57.048450006469864,68.5956703019401,-0.39641597055931044,-0.8870847010182814,-3.317499088087203,-3.0484995791174825,24.11841434080289,0.5636367797851634,2.188887500991939,0.7231815338134737,-1.5263994851380147,2.972762552764962,-0.4016089756622705,1.847972043289218,-1.6272735595703125,90.40412496105829,26.768911213850416,1.124790509475744,11,-0.7227287292480469,-3.4863643646240234,-5.190909385681152,-4.313636779785156,-3.136363983154297,2,-0.08529862925424991,3.181807778138053,59.0,-1.233335081737914,58.75454330444336,-1.6747051299551565,57.97272872924805,-0.08529862925424991
3837,2014-11-20,59.20909118652344,59.37272644042969,58.90908813476562,59.25454330444336,44673.0,-0.002603358565813063,2.290333933429941,-0.1041612029023516,48.03921770288672,63.784944561240145,-0.249591039393124,-0.3502603189457858,-3.1425905159530174,-2.930882817995382,24.558026653174704,0.4636383056640696,1.9049942396598425,0.31454582214355753,-0.4395618411043216,1.0686534853914367,-0.06250800948038204,0.6915996537674971,-1.4376377868652312,83.93782721374741,23.873817179057497,0.3770538316239409,11,-0.5681838989257812,-3.331819534301758,-5.036364555358887,-4.159091949462891,-3.418182373046875,3,-0.06525410100746676,-1.583337704344818,59.3636360168457,3.181807778138053,59.0,-1.233335081737914,58.75454330444336,-0.06525410100746676
3838,2014-11-21,59.58181762695313,60.09090805053711,59.099998474121094,59.099998474121094,57367.0,0.006295088017066686,-3.113201273098665,-10.600587494754668,52.783956247710414,59.66706634785354,-0.6301534896733116,-0.6722508089033568,-3.528887651461936,-3.333228969448008,24.041132822641664,0.9909095764160156,1.5746072841665963,0.6331813812255902,-0.15613983233680528,1.4225025947879857,0.2385207744443889,1.0278419880067915,-1.7759751037597695,78.3784002721841,20.202372520674494,0.3946606067811987,11,-0.6681823730468821,-3.3954544067382884,-5.409090995788581,-4.531818389892585,-3.6090888977050852,4,-0.06850777283280851,2.290333933429941,59.20909118652344,-1.583337704344818,59.3636360168457,3.181807778138053,59.0,-0.06850777283280851
3839,2014-11-24,59.68181610107422,59.91818237304688,59.099998474121094,59.4000015258789,34221.0,0.0016783387634662361,1.168675429726975,0.584896996183877,60.93365308083454,56.751648943315665,-0.7426977989325394,-0.7158741706321905,-3.6439192018348905,-3.445873423140924,23.448449473052296,0.8181838989257884,1.2723427773014038,0.6740890502929702,-0.14999917324431067,1.498177273830251,0.2620449385243333,1.086133162061607,-1.7845709567871069,70.1985816391183,10.025875930724567,0.41204411176863975,11,-0.7681808471679688,-3.2681808471679688,-5.5795440673828125,-4.631816864013672,-3.8181800842285156,0,-0.05940590199057472,-3.113201273098665,59.58181762695313,2.290333933429941,59.20909118652344,-1.583337704344818,59.3636360168457,-0.05940590199057472
3840,2014-11-25,59.95454406738281,60.063636779785156,59.54545211791992,59.62727355957031,29282.0,0.004569699518639281,-1.111104203900847,1.1612973090042482,61.68673919132212,54.15456128605459,-0.9802716487297474,-0.9107128886132188,-3.91270211051593,-3.723983623322546,22.87229913112627,0.5181846618652344,0.9391862696278537,0.8677261352539034,-0.0021142600701793413,1.7375665305779862,0.4328059375918656,1.3026463329159412,-1.9695524068457004,88.46152604686151,27.86381253517426,0.4349201976620408,11,-1.0409088134765625,-3.5409088134765625,-5.852272033691406,-4.904544830322266,-4.681816101074219,1,-0.059135733375479616,1.168675429726975,59.68181610107422,-3.113201273098665,59.58181762695313,2.290333933429941,59.20909118652344,-0.059135733375479616
3841,2014-11-26,59.70000076293945,60.08181762695313,59.5,59.78181838989258,22437.0,-0.0042456048728729545,-1.4150871692556468,-0.25,57.59640252036713,54.49720493546213,-0.6644920394944194,-0.5965399454243112,-3.6459535918142407,-3.476502499296487,22.204297304001823,0.5818176269531321,0.6524805209760345,0.5559101104736328,-0.31720082501332314,1.4290210459605888,0.11935464273015128,0.9924655782171143,-1.6307724468023395,66.92327804084498,6.888102129261583,0.4365554677434785,11,-0.7863655090332031,-2.927274703979492,-5.659090995788574,-4.650001525878906,-4.745456695556641,2,-0.05558096912095256,-1.111104203900847,59.95454406738281,1.168675429726975,59.68181610107422,-3.113201273098665,59.58181762695313,-0.05558096912095256
3842,2014-11-27,59.890907287597656,60.09090805053711,59.58181762695313,59.58181762695313,25490.0,0.003197764191264607,-2.29412781082626,-3.7777881387541092,58.351884353779646,56.320250108819295,-0.7520662731487775,-0.7379300788647356,-3.8257017059170266,-3.6728521963134924,21.523856729853385,0.5090904235839773,0.3892240436202883,0.6913621902465792,-0.22469605164429396,1.6074204321374523,0.23333306930114617,1.1493913111920122,-1.740811782084542,79.81644665673446,20.71297776569113,0.4580291209454351,11,-0.9772720336914062,-3.1181812286376953,-5.820452690124512,-4.840908050537109,-5.336360931396484,3,-0.0611718108779582,-1.4150871692556468,59.70000076293945,-1.111104203900847,59.95454406738281,1.168675429726975,59.68181610107422,-0.0611718108779582
3843,2014-11-28,59.70909118652344,60.02727127075195,59.70909118652344,59.78181838989258,22616.0,-0.003035788057127453,-7.749960660896932,-0.23529484363044503,55.29158000154071,56.36808185925077,-0.3330710973167683,-0.5567344778663355,-3.6354890200882437,-3.4994787663158604,20.46486723867066,0.3181800842285156,0.13960041477417917,0.4918188095092759,-0.4502226211831797,1.4338602402017315,0.02079809416304812,0.9628395248555037,-1.4813631792093602,61.46804177686411,5.8705540889567445,0.4710207153462267,11,-0.3045463562011719,-2.4590930938720703,-5.638636589050293,-4.659091949462891,-3.9272727966308594,4,-0.06562120265416505,-2.29412781082626,59.890907287597656,-1.4150871692556468,59.70000076293945,-1.111104203900847,59.95454406738281,-0.06562120265416505
3844,2014-12-01,60.227272033691406,60.227272033691406,59.70000076293945,59.71818161010742,29936.0,0.008678424622964753,1.0714248248473268,-7.0,62.725481572549754,57.16192940860677,-0.693282081744762,-1.06055572925667,-4.131165965789485,-4.032900273802035,19.264558856425857,0.5272712707519531,0.19204566864590333,0.9663633346557603,-0.07777041056012024,2.010497079871641,0.4442964620478165,1.4884302072637041,-1.9250168246484094,100.0,44.32880938574748,0.5220668726079419,12,-0.6590919494628906,-1.2454547882080078,-4.859090805053711,-4.859090805053711,-4.772727966308594,0,-0.0706414745476659,-7.749960660896932,59.70909118652344,-2.29412781082626,59.890907287597656,-1.4150871692556468,59.70000076293945,-0.0706414745476659
3845,2014-12-02,60.42727279663086,60.67272567749024,59.8636360168457,60.03636169433594,57179.0,0.0033207674228972195,-1.1975309921101767,0.7678618260836986,67.26913011019604,58.29756053124301,-0.7482158653400361,-1.199627918764179,-4.269240806795516,-4.236972510213164,18.48153933815309,0.8090896606445384,0.36598152380902604,1.0886367797851548,-0.06003857571666771,2.2373121352869774,0.5142991020342436,1.662974457536066,-2.0095165781089577,79.06988091326886,17.353672245004702,0.5743376777509104,12,-0.6363658905029297,-1.2227287292480469,-4.997727394104004,-5.013635635375977,-4.4545440673828125,1,-0.07552279903718584,1.0714248248473268,60.227272033691406,-7.749960660896932,59.70909118652344,-2.29412781082626,59.890907287597656,-0.07552279903718584
3846,2014-12-03,60.272727966308594,60.54545211791992,60.05454635620117,60.41818237304688,95862.0,-0.0025575344239411324,1.4545662623025863,-0.37209075384241874,67.00006713887677,60.404321579686346,-0.5041743573658479,-1.0019426548322627,-4.056219787169127,-4.101664407573317,18.536701225345027,0.49090576171875,0.4359796293348026,0.8740919113159151,-0.3396219867338459,2.087805809365676,0.2672349622910346,1.4809488603407956,-1.674574191069226,63.33350817379076,-3.728815509819242,0.6068569490248817,12,-0.3863658905029297,-1.0681838989257812,-4.843182563781738,-4.859090805053711,-3.2636375427246165,2,-0.08295625847223831,-1.1975309921101767,60.42727279663086,1.0714248248473268,60.227272033691406,-7.749960660896932,59.70909118652344,-0.08295625847223831
3847,2014-12-04,59.45454406738281,60.67272567749024,59.3636360168457,60.272727966308594,41927.0,-0.01357469499942221,-1.6181793212890767,5.62501966955126,66.07495346548666,61.88109904832815,0.39391268273067226,-0.16350207590301835,-3.1811207498068725,-3.298670558558385,18.1485144013922,1.3090896606445384,0.47177766613535255,0.03772621154784872,-1.1674424290648133,1.2428948521605108,-0.5648581087584787,0.6403105318541762,-0.6904245399633737,6.944371594253538,-65.76705321771769,0.6025843203063308,12,0.43181800842285156,-0.25,-3.9659080505371094,-4.022726058959961,-2.5181808471679616,3,-0.07568807516041032,1.4545662623025863,60.272727966308594,-1.1975309921101767,60.42727279663086,1.0714248248473268,60.227272033691406,-0.07568807516041032
3848,2014-12-05,59.38181686401367,60.09090805053711,59.30908966064453,59.727272033691406,46964.0,-0.00122324045218003,-2.1851828827638724,0.4222219113958281,58.04198129817286,61.55980218358797,0.48644072152845297,-0.08134164322843418,-3.0364964818172098,-3.2465006550613253,17.66166448342965,0.7818183898925781,0.47385352116707935,-0.04363727569580078,-1.2450077554575216,1.15773320406592,-0.6443225155766612,0.5570479641850596,-0.46500884458856717,5.333329603406142,-66.58721226486982,0.6006852398808601,12,0.6090908050537109,-0.17727279663085938,-3.7795448303222656,-3.9499988555908203,-2.3272705078125,4,-0.081292064856606,-1.6181793212890767,59.45454406738281,1.4545662623025863,60.272727966308594,-1.1975309921101767,60.42727279663086,-0.081292064856606
3849,2014-12-08,59.67272567749024,59.890907287597656,59.227272033691406,59.3272705078125,42816.0,0.0048989544079252045,-1.433340093854686,-1.0000000000000207,58.52534383988792,61.20853603342861,0.21691807922606898,-0.3584068964153104,-3.2307165439574916,-3.5514034208944807,17.101112144223514,0.66363525390625,0.5436897969618855,0.22681713104248757,-0.9768809722200942,1.4305152343050693,-0.3750319205888033,0.8286661826737785,-0.6154442454199227,30.81756690779281,-39.61344354169556,0.6018490516312914,12,0.27727317810057883,-0.468181610107429,-3.7977256774902415,-3.968179702758796,-5.799999237060554,0,-0.06520411533782833,-2.1851828827638724,59.38181686401367,-1.6181793212890767,59.45454406738281,1.4545662623025863,60.272727966308594,-0.06520411533782833
3850,2014-12-09,59.12727355957031,59.71818161010742,58.73636245727539,59.71818161010742,100970.0,-0.009140727388051717,2.323086060308709,-1.7105202133415431,47.13657079848458,60.046332508774995,0.7070332336474863,0.20168154159128449,-2.5847144164036564,-3.0175980199391574,16.116807957987707,0.9818191528320312,0.5528789289891662,-0.32136230468749716,-1.5217428156599553,0.879018206284961,-0.9215525601737298,0.27882795079873546,1.545452117919929,20.187901640248466,-45.745518801585916,0.6001902554862303,12,0.5772705078125,0.0772705078125,-2.931818962097168,-3.281818389892578,-4.854545593261719,1,-0.06211565781884476,-1.433340093854686,59.67272567749024,-2.1851828827638724,59.38181686401367,-1.6181793212890767,59.45454406738281,-0.06211565781884476
3851,2014-12-10,59.0,59.71818161010742,58.87272644042969,59.099998474121094,55297.0,-0.002152535571289027,-3.7692324245228206,0.16922848492282266,47.45010178751531,58.835023334745614,0.809720211768564,0.35805249498606884,-2.33431619705285,-2.9048617024984367,15.386401814750036,0.8454551696777344,0.5144681680954051,-0.4554540634155302,-1.6433277119562604,0.7324195851252,-1.0493908876858953,0.1384827608548349,1.6339984130859477,13.615087292112335,-47.973758952191616,0.5939368242703659,12,0.7045440673828125,0.2045440673828125,-2.8045454025268555,-3.1545448303222656,-4.954547882080078,2,-0.05130968255511781,2.323086060308709,59.12727355957031,-1.433340093854686,59.67272567749024,-2.1851828827638724,59.38181686401367,-0.05130968255511781
3852,2014-12-11,58.68181610107422,59.05454635620117,58.31818008422852,58.87272644042969,43807.0,-0.005392947439419982,1.6557246237239378,1.909132524605173,38.87636847117834,57.01111094248313,1.0486329666011116,0.709007526232071,-1.9035448176419294,-2.5856490152747753,15.01006802469952,0.7363662719726491,0.43876111836591747,-0.7713651657104492,-1.9652638116365608,0.4225334802156624,-1.368314488673505,-0.1744158427473934,1.9142295928955164,20.512792924619337,-37.343208828855396,0.5969493229630551,12,0.8136367797851634,0.5227279663085938,-2.247725486755371,-2.8363609313964844,-4.863636016845696,3,-0.02850500868291328,-3.7692324245228206,59.0,2.323086060308709,59.12727355957031,-1.433340093854686,59.67272567749024,-0.02850500868291328
3853,2014-12-12,57.69091033935547,58.64545440673828,57.69091033935547,58.64545440673828,35996.0,-0.016886078645078073,1.0,4.999960036766175,29.83425499754263,53.35653021192678,1.925657149557935,1.7683835703252981,-0.7972286284550734,-1.6003369783319528,15.588196895614438,0.99090576171875,0.3678888756966501,-1.7481800079345717,-3.0197732410629072,-0.47658677480623624,-2.383976624498736,-1.1123833913704075,2.8140207302246196,0.0,-53.969270419284854,0.6357966165641672,12,1.4909076690673828,1.4909076690673828,-0.3681831359863281,-1.8454551696777344,-3.781822204589851,4,-0.013079133518645203,1.6557246237239378,58.68181610107422,-3.7692324245228206,59.0,2.323086060308709,59.12727355957031,-0.013079133518645203
3854,2014-12-15,57.67272567749024,58.84545516967773,57.53636169433594,57.6363639831543,69528.0,-0.0003152084402596733,-10.076821277557153,-0.038093258947847014,25.631035053112242,48.730075205584136,1.724747836119917,1.7933095461069541,-0.677584294026687,-1.5835538847642,16.36140172348004,1.3090934753417898,0.2686471170181761,-1.7122737884521442,-3.182929384400815,-0.2416181925034735,-2.4476015864264795,-0.9769459904778088,2.663364148276372,6.25001092750985,-41.56522035713114,0.7353277979743342,12,1.4318180084228445,1.4318180084228445,-0.34999847412110086,-1.827270507812507,-4.036361694335945,0,-0.010718746409628221,1.0,57.69091033935547,1.6557246237239378,58.68181610107422,-3.7692324245228206,59.0,-0.010718746409628221
3855,2014-12-16,54.87272644042969,57.53636169433594,54.14545440673828,57.50909042358398,161833.0,-0.04854979895901468,1.5202713334892721,-72.50388166175651,16.60374171652373,43.13048349198935,4.083386944292563,4.498911423935581,2.202515497505672,1.191925367743913,17.92247928453168,3.5272712707519602,0.11540494342936825,-4.3059093475341825,-6.803659760889069,-1.8081589341792963,-5.554784554211629,-3.057034140856736,5.23938513482247,13.050558678912447,-31.011385840098015,1.2488752066774442,12,2.5363636016845703,2.5363636016845703,2.450000762939453,0.9727287292480469,-0.7818183898925781,1,-0.018223989673369134,-10.076821277557153,57.67272567749024,1.0,57.69091033935547,1.6557246237239378,58.68181610107422,-0.018223989673369134
3856,2014-12-17,54.29999923706055,54.8636360168457,54.1363639831543,54.81818008422852,85388.0,-0.010437374639856833,1.3880503538548257,0.19655132996772168,13.261645870484358,37.262338203655766,4.156930543044105,4.92535864649642,2.85297724532078,1.744246491247722,19.20801111959168,0.7363624572753906,-0.15891279344396736,-4.62545471191406,-7.937917462273447,-1.3129919615546726,-6.281686087093753,-2.969223336734366,5.21544662134022,3.3271489646870482,-34.716207351028544,1.6562313751796927,12,2.8136367797851562,3.1045455932617188,3.0227279663085938,1.5454559326171875,-0.2090911865234375,2,-0.0005022333542380464,1.5202713334892721,54.87272644042969,-10.076821277557153,57.67272567749024,1.0,57.69091033935547,-0.0005022333542380464
3857,2014-12-18,55.34545516967773,55.67272567749024,54.47272872924805,54.50909042358398,80432.0,0.019253332362915376,-1.6400013427775921,-1.614040253831748,24.248933511925514,33.50755511629495,2.757258546650057,3.7688378657889032,1.9034029556693,0.7106750117420404,20.213459768673083,1.3727264404296946,-0.47984309241946477,-3.386816978454597,-7.060578911209973,0.28694495430077893,-5.223697944832288,-1.5499360120769055,3.5245008636934614,25.675680054436643,-9.01611630771983,1.8368809663776895,12,1.6681804656982493,2.0590896606445384,1.9772720336914134,0.5000000000000071,-0.8090934753417898,3,-0.023488885361449552,1.3880503538548257,54.29999923706055,1.5202713334892721,54.87272644042969,-10.076821277557153,57.67272567749024,-0.023488885361449552
3858,2014-12-19,55.5,55.9636344909668,55.10908889770508,55.35454559326172,62462.0,0.002792367139243357,-1.685697158614075,0.17391264686564986,20.8520286957545,29.321631211391242,2.228524465195889,3.4707619714045848,1.8681482243424625,0.5730982892938528,20.448719706817855,0.8545455932617188,-0.8176780060263695,-3.028181266784671,-6.948473843680155,0.8921113101108133,-4.988327555232416,-1.0680349783369252,2.80192498734516,28.95751988723819,2.422393714034161,1.9601462884477432,12,1.4272727966308594,1.9045448303222656,1.8227272033691406,0.3454551696777344,-1.0090904235839773,4,-0.030303061545432053,-1.6400013427775921,55.34545516967773,1.3880503538548257,54.29999923706055,1.5202713334892721,54.87272644042969,-0.030303061545432053
3859,2014-12-22,56.1363639831543,56.24545288085938,55.20909118652344,55.20909118652344,46928.0,0.01146601771449185,-1.2352897617647092,6.375006556517178,24.893622720008608,26.85019253600502,1.1597324470342016,2.693246791145498,1.3670830011502701,-0.030376930816963466,20.57783567545865,1.0363616943359446,-1.1050006656051679,-2.2145446777343736,-6.234565652321116,1.805476296852369,-4.224555165027745,-0.2045341904410023,1.6656936836879623,58.82356901072492,37.32542352193134,2.0100104872933704,12,0.7909088134765625,1.2681808471679688,1.16363525390625,-0.2909088134765625,-0.9818191528320384,0,-0.039676168714045223,-1.685697158614075,55.5,-1.6400013427775921,55.34545516967773,1.3880503538548257,54.29999923706055,-0.039676168714045223
3860,2014-12-23,56.40908813476562,56.772727966308594,55.91818237304688,55.91818237304688,66066.0,0.004858243966302522,-2.481505657093196,0.5294081348038961,27.701970833773615,24.655955763367057,0.5150482063580242,2.257004787629704,1.2250656115204137,-0.2745342842372125,20.361700416605437,0.8545455932617116,-1.3530271534734766,-1.7645477294921932,-5.799479635831133,2.270384176846747,-3.7820136826616633,0.2529182236772769,0.9530862900340864,86.20676682481846,67.10886435641484,2.01746595316947,12,0.18636703491211648,0.9954566955566477,0.8340930938720774,-0.5636329650878835,-1.7090873718261648,1,-0.049153855226077625,-1.2352897617647092,56.1363639831543,-1.685697158614075,55.5,-1.6400013427775921,55.34545516967773,-0.049153855226077625
3861,2014-12-24,56.38181686401367,56.80908966064453,56.37272644042969,56.37272644042969,6482.0,-0.0004834552667611902,-95.00503566932439,0.01851765510381752,30.484977374118557,23.72357897480486,0.1473713379725794,2.1322622520417838,1.3953861710612188,-0.22233881513355414,20.188540524956146,0.43636322021484375,-1.6540926379266665,-1.6259098052978516,-5.66944960102181,2.417629990426107,-3.647679703159831,0.3958600925641278,0.593260307788583,81.71203811495552,58.55377629881464,2.02176989786198,12,0.10909271240234375,1.0227279663085938,0.8613643646240234,-0.5363616943359375,-0.472728729248054,2,-0.04063205020515681,-2.481505657093196,56.40908813476562,-1.2352897617647092,56.1363639831543,-1.685697158614075,55.5,-0.04063205020515681
3862,2014-12-29,56.227272033691406,56.51818084716797,55.92727279663086,56.14545440673828,36696.0,-0.002741040266492467,-1.2807020126915885,9.000419639110365,30.171419528254617,23.761041700439524,-0.09261592067089452,2.1062524232786686,1.702925891874422,-0.04293482914295055,20.124754682516876,0.5909080505371094,-1.8901937081958522,-1.5972728729248047,-5.613452130374284,2.418906384524675,-3.6053625016495445,0.41081675579993515,0.581817626953125,65.77544906820452,38.695121899708205,2.008089628724739,12,0.2636375427246094,1.1772727966308594,1.0318174362182617,-0.3818168640136719,0.4909095764160156,0,-0.03799515619171756,-95.00503566932439,56.38181686401367,-2.481505657093196,56.40908813476562,-1.2352897617647092,56.1363639831543,-0.03799515619171756
3863,2014-12-30,55.79090881347656,56.24545288085938,55.76363754272461,56.14545440673828,18145.0,-0.007760704093084492,-1.355557627750874,-4.333364416262588,26.03815170731356,23.80627688423967,0.0512817949929385,2.354753976521856,2.2695598617907464,0.42398606532168515,20.10355001397382,0.48181533813477273,-2.1566417982615036,-1.8377269744873033,-5.84909525674739,2.173641307772783,-3.84341111561735,0.16795716664274352,1.0181808471679688,36.36363636363637,9.353032736985995,2.005684141130044,12,0.04545402526855469,1.6136360168457031,1.4681806564331055,0.054546356201171875,1.2727279663085938,1,-0.02248658689778471,-1.2807020126915885,56.227272033691406,-95.00503566932439,56.38181686401367,-2.481505657093196,56.40908813476562,-0.02248658689778471
3864,2014-12-31,55.97272872924805,56.08181762695313,55.69091033935547,55.69091033935547,3524.0,0.0032589523927519792,-1.7741787024378863,-0.7948720707538034,29.612221843641194,25.2516635650305,-0.4437022885210524,1.9371713504605381,2.227791563730875,0.26901089655920885,19.879751474276517,0.39090728759766336,-2.37992403617789,-1.4431798934936495,-5.323404236401714,2.4370444494144152,-3.383292064947682,0.49693227796038286,0.5454521179199219,25.203326919665397,-2.5599951759884796,1.9401121714540317,12,-0.5000019073486328,1.4318161010742188,1.5772705078125,0.09999847412109375,0.9181785583496094,2,-0.026473948768870992,-1.355557627750874,55.79090881347656,-1.2807020126915885,56.227272033691406,-95.00503566932439,56.38181686401367,-0.026473948768870992
3865,2015-01-02,55.8636360168457,56.33636474609375,55.66363525390625,56.12727355957031,32076.0,-0.0019490333038799657,-1.0273956854382102,-0.935487364132274,29.6819760042505,27.07614469100452,-0.20033455964654223,1.7779965641970819,2.441042483481546,0.3986351418364791,19.060564059933675,0.6727294921875,-2.4855290743840257,-1.3240907669067354,-4.989478419012627,2.3412968851991565,-3.1567845929596814,0.5086030591462105,-1.7272720336914062,17.460386180621697,-11.593059944174556,1.8326938260529455,1,-0.22272682189941406,1.5409088134765625,1.7999992370605469,0.2090911865234375,1.3909072875976562,4,-0.012693251586946785,-1.7741787024378863,55.97272872924805,-1.355557627750874,55.79090881347656,-1.2807020126915885,56.227272033691406,-0.012693251586946785
3866,2015-01-05,55.272727966308594,56.08181762695313,55.01818084716797,55.90908813476562,49705.0,-0.01057768689383054,1.1666653715546615,2.413769153969674,28.66895045179224,27.567257684323042,0.606886232926243,2.0818483345902905,3.129924573002036,1.0077179528103244,18.387658481455823,1.0636367797851634,-2.6039418152347196,-1.6649988174438448,-5.120476687220062,1.7904790523323726,-3.3927377523319535,0.06274011744426389,-1.0923639678955084,16.969807942708336,-12.620183211499363,1.7277389348881078,1,0.6409072875976562,2.131816864013672,2.3909072875976562,0.7999992370605469,2.8999977111816477,0,-0.01036184072040458,-1.0273956854382102,55.8636360168457,-1.7741787024378863,55.97272872924805,-1.355557627750874,55.79090881347656,-0.01036184072040458
3867,2015-01-06,54.95454406738281,55.43636322021485,54.88181686401367,55.23636245727539,62857.0,-0.005756616520171232,-1.595748480005747,0.4428598832260357,31.30433513447015,28.72862506640256,0.9652995699903073,2.156165611480624,3.5458704804431207,1.3400884708456289,18.921626016435695,0.554546356201179,-2.365913196582227,-1.7581827163696317,-5.108051501317995,1.5916860685787313,-3.4331171088438097,-0.08324832389545378,-0.7310600540161118,4.999986887000034,-27.162534653695403,1.674934392474181,1,0.8909091949462891,2.450000762939453,2.888636589050293,1.1181831359863281,3.3454551696777344,1,0.017369702243592133,1.1666653715546615,55.272727966308594,-1.0273956854382102,55.8636360168457,-1.7741787024378863,55.97272872924805,0.017369702243592133
3868,2015-01-07,54.55454635620117,54.98181915283203,54.3272705078125,54.85454559326172,68497.0,-0.007278701297042556,1.3606634060438465,1.0645126358677262,29.752074304387136,29.268453020222395,1.3601111751073134,2.293565868671166,3.9000302226510684,1.7529617481908488,19.722166479726567,0.6545486450195312,-2.0305938076839922,-1.9168169021606474,-5.150562425992952,1.3169286216716571,-3.533689664076796,-0.29994414024449867,-0.2888047281799331,11.312353798948871,-23.131226325153193,1.6168727619161511,1,1.0136337280273438,2.8499984741210938,3.2886343002319336,1.5181808471679688,4.881816864013679,2,0.0396600356600767,-1.595748480005747,54.95454406738281,1.1666653715546615,55.272727966308594,-1.0273956854382102,55.8636360168457,0.0396600356600767
3869,2015-01-08,55.78181838989258,56.05454635620117,54.59090805053711,54.772727966308594,30539.0,0.022496237539548325,-1.1324485275932117,-3.3636432994672125,57.41840972664513,32.570279563874784,0.08633722590627002,0.8009141432969926,2.640236148620353,0.5416230440145853,20.22530794229754,1.5,-1.8036345431367948,-0.4949995040893569,-3.365578607494008,2.3755795993152944,-1.9302890557916825,0.9402900476129687,-1.4746642995098895,72.3981909043959,33.79245672190989,1.4352895517023248,1,-0.2136383056640625,1.6227264404296875,2.5454530715942383,0.2909088134765625,3.9545440673828125,3,0.022979143148994963,1.3606634060438465,54.55454635620117,-1.595748480005747,54.95454406738281,1.1666653715546615,55.272727966308594,0.022979143148994963
3870,2015-01-09,55.45454406738281,55.93636322021485,55.21818161010742,55.57272720336914,29973.0,-0.005867042917501397,-1.4307728062077798,-0.11711847939907835,59.81452548604533,35.829118242977756,0.29499166473360816,0.8842656591125362,2.934617975520709,0.8791701265651994,21.530501853332723,0.718181610107429,-1.561962917091158,-0.6386373519897433,-3.1940302250937975,1.916755521114311,-1.9163337885417704,0.6390590845622839,-1.1272735595703125,64.24869114500869,20.305510521672076,1.2776964365520274,1,-0.031818389892578125,1.9500007629394531,3.8204545974731445,0.6863651275634766,4.590908050537109,4,0.02590163248785382,-1.1324485275932117,55.78181838989258,1.3606634060438465,54.55454635620117,-1.595748480005747,54.95454406738281,0.02590163248785382
3871,2015-01-12,55.97272872924805,56.29090881347656,55.23636245727539,55.67272567749024,105268.0,0.009344313808361537,1.2524301113818024,-2.5384590555501156,55.85739301911722,38.68311529751805,-0.32109081742187584,0.1345556481550645,2.3830225009859873,0.37437573435924776,22.76024159277572,1.0545463562011719,-1.3740165695374458,0.030910873413084516,-2.127273135039566,2.189094881865735,-1.0481811308132407,1.1100028776394097,-1.6052763366699239,83.79640062476203,35.991661919890404,1.0790920042263241,1,-0.6409111022949219,1.4318161010742188,3.524996757507324,0.39090728759765625,3.8363609313964844,0,0.022900698327496638,-1.4307728062077798,55.45454406738281,-1.1324485275932117,55.78181838989258,1.3606634060438465,54.55454635620117,0.022900698327496638
3872,2015-01-13,57.00909042358398,57.76363754272461,55.97272872924805,56.03636169433594,58074.0,0.01851547562294198,-2.256213651827422,3.2423961141346345,62.099123759423776,42.68988996997474,-1.3800118505441645,-1.0894020304382437,1.3172769709442136,-0.6434494548876515,23.631226630695327,1.7909088134765625,-1.2023202905489612,1.1509088516235266,-0.6622553676332643,2.9640730708803176,0.24432674199513116,2.057490961251922,-2.602259783935544,78.04230131779474,26.702916165368222,0.9065821096283939,1,-0.9636363983154226,0.39545440673828836,2.536362648010261,-0.6454544067382741,3.6545448303222727,1,0.02041139834472583,1.2524301113818024,55.97272872924805,-1.4307728062077798,55.45454406738281,-1.1324485275932117,55.78181838989258,0.02041139834472583
3873,2015-01-14,56.93636322021485,57.4636344909668,56.60908889770508,56.60908889770508,84936.0,-0.0012757123965451145,-4.22219761519005,0.3364497343085256,57.05127730955695,45.738673910632045,-1.2602427009641772,-1.134255901341625,1.34070587671782,-0.5400822029483905,23.7688872678261,0.8545455932617188,-1.0746696709069425,1.1159090042114315,-0.5631286382312339,2.794946646654097,0.27639018299009877,1.9554278254327642,-2.3952603044433687,73.92546939325173,22.560668166802884,0.8395188212213326,1,-0.8909091949462962,0.17727279663085227,2.6090898513793874,-0.5727272033691477,3.863636016845696,2,0.023950177702279918,-2.256213651827422,57.00909042358398,1.2524301113818024,55.97272872924805,-1.4307728062077798,55.45454406738281,0.023950177702279918
3874,2015-01-15,57.05454635620117,57.35454559326172,56.14545440673828,57.03636169433594,59990.0,0.0020757057406217694,2.911757264598619,0.055563973750771004,55.84846521987706,48.646061601257216,-1.3508929013959872,-1.3714405344037601,1.173581317398714,-0.6364976194395666,24.06548898349361,1.2090911865234375,-0.9227525061255619,1.2650011062622042,-0.2885355538041523,2.8185377663285607,0.48823277622902594,2.0417694362953824,-2.3845420553515666,72.14286142465787,24.144954330426913,0.7767683300331787,1,-1.0090923309326172,-0.04091072082519531,2.543179512023926,-0.6909103393554688,3.5727272033691406,3,0.041746311488370935,-4.22219761519005,56.93636322021485,-2.256213651827422,57.00909042358398,1.2524301113818024,55.97272872924805,0.041746311488370935
3875,2015-01-16,53.87272644042969,56.53636169433594,53.83636474609375,56.11817932128906,244632.0,-0.05576803460861546,-1.3294147073536768,-123.4805957625341,35.53460405849114,49.40891200200154,1.697307250970347,1.8251995668782968,4.284010566127478,2.5437284497013906,22.229945365546328,3.218181610107422,-0.7661064273616702,-1.866818809509276,-3.5987267535395304,-0.13491086547902142,-2.732772781524403,-1.0008648374941487,3.890911102294922,0.92587645979499,-41.03908944610954,0.8659539720151256,1,1.9272747039794922,2.9045467376708984,5.704545021057129,2.4909095764160156,6.763637542724609,4,0.1088423847144524,2.911757264598619,57.05454635620117,-4.22219761519005,56.93636322021485,-2.256213651827422,57.00909042358398,0.1088423847144524
3876,2015-01-19,54.272727966308594,54.41818237304688,53.85454559326172,54.20909118652344,101565.0,0.007424935627143636,2.1794882830151265,-0.028340287310237976,39.041811921209614,50.26863164497259,1.2745733069585583,1.499953590465033,3.8093468961660335,2.1445880336507486,20.290441000865034,0.5636367797851634,-0.6583535720706806,-1.4654537200927749,-3.202170064266994,0.2712626240814444,-2.333811892179888,-0.5970955480056617,3.412364120483396,11.111100318500725,-26.691875318441014,0.8683581720871106,1,1.527273178100586,2.504545211791992,5.181816101074219,2.0909080505371094,6.990909576416016,0,0.10636510026168056,-1.3294147073536768,53.87272644042969,2.911757264598619,57.05454635620117,-4.22219761519005,56.93636322021485,0.10636510026168056
3877,2015-01-20,54.04545211791992,54.26363754272461,53.727272033691406,54.09090805053711,96850.0,-0.0041876621445997575,1.7441547289121355,-0.7143028413859249,39.97912431631694,51.404970535187005,1.5190807246481768,1.7126513550614746,3.957194150867849,2.384476139140375,19.34542846226515,0.5454559326171875,-0.550462706647707,-1.6277294158935547,-3.5169493197259527,0.26149048793884333,-2.5723393678097537,-0.6831194639773557,3.562665422058103,8.51577136497986,-28.251925822667808,0.9446099519162003,1,1.700002670288086,2.345457077026367,5.409091949462891,2.3181838989257812,7.03636550903321,1,0.10664426546287609,2.1794882830151265,54.272727966308594,-1.3294147073536768,53.87272644042969,2.911757264598619,57.05454635620117,0.10664426546287609
3878,2015-01-21,53.81818008422852,54.19091033935547,52.73636245727539,54.09090805053711,190193.0,-0.004205201821524618,5.153787805429134,5.999832158442274,37.69469889156819,49.21344710906735,1.8225780747846585,1.9051430363889281,4.096949045833142,2.6281022377591015,18.927280562226677,1.4545478820800781,-0.3857454007855807,-1.7709104537963825,-3.8342793845949217,0.29245847700215677,-2.8025949191956556,-0.7392259883971093,3.6347036354980347,23.425178151192632,-14.193741020672903,1.0316844653992712,1,1.4318199157714773,1.9727287292480398,5.531818389892571,2.5454559326171804,6.772727966308587,2,0.12719596164277935,1.7441547289121355,54.04545211791992,2.1794882830151265,54.272727966308594,-1.3294147073536768,53.87272644042969,0.12719596164277935
3879,2015-01-22,53.90908813476562,54.09090805053711,53.54545211791992,53.81818008422852,83937.0,0.0016891699123757764,1.3999932861686681,-0.3333286709373779,38.813730057851075,46.88002539482355,1.6070895754975467,1.7273812704126001,3.9160173411175236,2.549162418090283,18.827084297871473,0.5454559326171875,-0.23180267292251244,-1.568638610839848,-3.744968009899303,0.6076907882196068,-2.6568033103695754,-0.4804739113101206,3.260804309213867,30.861208235330544,-8.923141200299966,1.0881646995297272,1,1.340911865234382,1.8818206787109446,5.272729873657234,2.4545478820800852,6.390911102294929,3,0.12782466446229912,5.153787805429134,53.81818008422852,1.7441547289121355,54.04545211791992,2.1794882830151265,54.272727966308594,0.12782466446229912
3880,2015-01-23,53.6363639831543,54.17272567749024,53.40908813476562,54.08181762695313,133455.0,-0.005058964286866585,1.434797944476531,-4.900046158365999,40.28078052290733,45.14929067302245,1.782199664373465,1.8780160036672982,4.099847219804431,2.8345677707758554,19.362034643610183,0.7636375427246236,-0.022901293381643484,-1.7027265548706083,-3.980154868026382,0.5747017582851655,-2.8414407114484916,-0.564012398292725,3.267516661622942,53.51354906901871,10.395387472925151,1.138714156577886,1,1.6136360168457031,1.6136360168457031,5.468179702758789,2.7272720336914062,5.845455169677734,4,0.13033899125995307,1.3999932861686681,53.90908813476562,5.153787805429134,53.81818008422852,1.7441547289121355,54.04545211791992,0.13033899125995307
3881,2015-01-26,54.09090805053711,54.3636360168457,53.54545211791992,53.6363639831543,155881.0,0.008474550354039101,-1.571418295168445,-1.020407114658338,44.95218109245699,43.24407482113726,1.154003192421733,1.3102184116658009,3.5665985791082733,2.3874932237413162,19.88814238276872,0.8181838989257812,-0.14444812426075515,-1.1336370468139663,-3.420671295010102,1.1533972013821696,-2.277154170912034,0.009880077284101674,2.562921502990015,83.24018941347461,33.842114647689286,1.1435171240980675,1,1.0090904235839844,1.1590919494628906,3.3181819915771484,2.2727279663085938,5.245456695556641,0,0.12100843133381622,1.434797944476531,53.6363639831543,1.3999932861686681,53.90908813476562,5.153787805429134,53.81818008422852,0.12100843133381622
3882,2015-01-27,54.09090805053711,54.34545516967773,53.45454406738281,54.09090805053711,227533.0,0.0,2.4999850137873856,0.0,47.157179840068544,42.144730657860755,0.7783825138864202,1.2036740596558602,3.4906673793182534,2.3845873614842077,20.097401794932317,0.8909111022949148,-0.2664913676650684,-1.0268188476562514,-3.3162207893558744,1.2625830940433715,-2.171519818506063,0.11788212319356006,2.327873477214908,83.24018941347461,27.825553812547007,1.1447009708498102,1,0.9545459747314453,1.1590919494628906,3.168182373046875,2.2727279663085938,5.5454559326171875,1,0.13260508559933992,-1.571418295168445,54.09090805053711,1.434797944476531,53.6363639831543,1.3999932861686681,53.90908813476562,0.13260508559933992
3883,2015-01-28,54.53636169433594,54.99090957641602,53.9000015258789,54.09090805053711,110459.0,0.008235277606777114,-1.637379359319006,100.0,41.5536263198388,40.55641522452317,-0.048403295627949205,0.6950494030719767,2.997218116651524,1.944740024255438,19.917686273439937,1.0909080505371236,-0.39461415528337795,-0.5186378479003935,-2.7991079345323513,1.7618322387315644,-1.658872891216376,0.621597195415589,1.6614746891874788,71.2642735702312,17.254467013516518,1.1402350433159794,1,0.10000038146972656,0.7136383056640625,2.6727285385131836,1.8272743225097656,5.645454406738281,2,0.12002003304333009,2.4999850137873856,54.09090805053711,-1.571418295168445,54.09090805053711,1.434797944476531,53.6363639831543,0.12002003304333009
3884,2015-01-29,54.49090957641602,54.71818161010742,54.17272567749024,54.49090957641602,77779.0,-0.0008334277628321285,1.400013427775397,0.0,43.205140412913636,41.408697041681236,-0.45242300869654173,0.657505977001982,2.9679528158433897,1.9878977851580615,19.668346806145976,0.5454559326171804,-0.6755219191934358,-0.4899990081787067,-2.741022838624758,1.7610248222673448,-1.6155109234017289,0.6355129070443155,1.4992383715325133,68.3908697382227,15.028645023508957,1.1255119152230255,1,-0.6272735595703196,0.7590904235839773,2.6749992370605398,1.8727264404296804,5.809089660644524,3,0.11194524961207852,-1.637379359319006,54.53636169433594,2.4999850137873856,54.09090805053711,-1.571418295168445,54.09090805053711,0.11194524961207852
3885,2015-01-30,55.15454483032226,55.21818161010742,54.40908813476562,54.41818237304688,81593.0,0.012178825038249297,-1.144569542115539,100.0,44.34671539003283,41.998130760439366,-1.0226538846192383,-0.06532569125764809,2.2278581179400803,1.3276909358043127,19.538736357299136,0.809093475341804,-0.916698020693687,0.20909080505370525,-2.0054337686361805,2.423615378743591,-0.8981714817912376,1.3163530918986481,0.6403759881858875,96.39173139358033,44.942692811349076,1.1072622868449424,1,-1.1772727966308523,0.09545516967774148,2.011363983154304,1.2090911865234446,4.95454406738282,4,0.09329157592665838,1.400013427775397,54.49090957641602,-1.637379359319006,54.53636169433594,2.4999850137873856,54.09090805053711,0.09329157592665838
3886,2015-02-02,54.70000076293945,55.6363639831543,54.3272705078125,55.272727966308594,59634.0,-0.008241280365583026,1.0139911440283813,-0.777778928991431,32.650271031294565,41.18381372877022,-0.5600193853457469,0.3627072915980136,2.5873616022264443,1.778990731204118,18.697537761531276,1.3090934753417969,-1.1949846343751247,-0.21681690216064453,-2.428332406088728,1.994698601767439,-1.3225746541246863,0.8889408498033973,-1.9636383056640625,57.08338651387969,8.626509762495132,1.1057577519640431,2,-0.5136375427246094,0.5499992370605469,2.299999237060547,1.66363525390625,4.836360931396484,0,0.08741898214254462,-1.144569542115539,55.15454483032226,1.400013427775397,54.49090957641602,-1.637379359319006,54.53636169433594,0.08741898214254462
3887,2015-02-03,55.90908813476562,56.18181610107422,54.49090957641602,54.55454635620117,99134.0,0.0221039735824895,-1.2822095049800741,-2.3650732331137436,43.407212714055994,41.81853748682441,-1.6505190632803206,-0.8128780683401047,1.300306021307705,0.5653830034262413,17.528210511132976,1.690906524658196,-1.01856023076801,0.9445432662963782,-1.3111593829791062,3.2002459155718626,-0.18330805834136754,2.072394590934124,-3.1147256469726514,88.0477594773337,41.04394867450822,1.1278513246377435,2,-1.113636016845696,-0.6590881347656179,1.0386390686035227,0.45454788208008523,4.190910339355476,1,0.06130088552091717,1.0139911440283813,54.70000076293945,-1.144569542115539,55.15454483032226,1.400013427775397,54.49090957641602,0.06130088552091717
3888,2015-02-04,56.71818161010742,58.063636779785156,55.95454406738281,55.95454406738281,147524.0,0.014471591333980127,-4.5238057177682425,0.5637607896700819,48.01714088338153,42.84113868966112,-2.240610967731719,-1.5300107946986259,0.4090226125972194,-0.2627324100645154,16.40437684348255,2.1545486450195384,-0.8744349204339414,1.6454549789428725,-0.7317171918347967,4.022627149720542,0.4568688935540379,2.834041064331707,-3.788320977783208,65.42056258020992,20.704536342749577,1.1885860853888353,2,-0.9818191528320312,-1.3181819915771484,0.22954559326171875,-0.32272911071777344,2.9909095764160156,2,0.05145056294482542,-1.2822095049800741,55.90908813476562,1.0139911440283813,54.70000076293945,-1.144569542115539,55.15454483032226,0.05145056294482542
3889,2015-02-05,57.063636779785156,57.09090805053711,56.52727127075195,56.8272705078125,58588.0,0.0060907306946555995,2.875006556517178,0.3095267829935609,78.26091950916293,47.061154132578416,-2.3373310185486105,-1.8704083657040798,-0.019526592494642614,-0.6265550734776681,16.58492292695343,0.5636367797851562,-0.7041594632851798,1.9268192291259751,-0.5955338887538275,4.449172347005778,0.6656426701860738,3.1879957880658765,-3.8257495786132836,73.23602861150871,22.03152801709936,1.2611765589399015,2,-1.3045463562011719,-1.6636371612548828,-0.44318294525146484,-0.6681842803955078,2.700000762939453,3,0.054643894032244456,-4.5238057177682425,56.71818161010742,-1.2822095049800741,55.90908813476562,1.0139911440283813,54.70000076293945,0.054643894032244456
3890,2015-02-06,56.890907287597656,57.07272720336914,56.37272644042969,56.95454406738281,64480.0,-0.003026962562061808,3.6666242815726564,-0.26922952777508796,74.16108233087549,50.30658760351381,-1.8488181566389343,-1.6701839057304113,0.05759633082281823,-0.46540038465910527,16.71783024219701,0.7000007629394531,-0.4777546665417134,1.6822715759277358,-0.9572452715815132,4.321788423436985,0.36251315217310776,3.002029999682364,-3.3634751117089863,68.61310142465385,11.827424309359714,1.3197584237546252,2,-1.1318168640136719,-1.4909076690673828,-0.4522714614868164,-0.41363525390625,3.6090927124023438,4,0.05992331836490283,2.875006556517178,57.063636779785156,-4.5238057177682425,56.71818161010742,-1.2822095049800741,55.90908813476562,0.05992331836490283
3891,2015-02-09,57.25454330444336,57.26363754272461,56.66363525390625,56.91818237304688,85125.0,0.006391812579248146,2.384590555501759,-5.285637213763226,78.8871277010733,53.83213736584767,-1.9182206362821574,-2.0373202852512406,-0.3911860259821296,-0.8330983157040208,17.327233870539896,0.6000022888183594,-0.24080544191048858,1.9818168640136733,-0.7945204032562714,4.758154131283618,0.5936482303786974,3.369985497648649,-3.4549388523209004,77.35361729888557,13.86470640948638,1.3881686336349728,2,-1.2727241516113281,-1.854543685913086,-0.731816291809082,-0.5499992370605469,3.1545448303222585,0,0.04985710178636915,3.6666242815726564,56.890907287597656,2.875006556517178,57.063636779785156,-4.5238057177682425,56.71818161010742,0.04985710178636915
3892,2015-02-10,58.17272567749024,58.17272567749024,56.88181686401367,57.05454635620117,99931.0,0.01603684738457467,1.30894774907546,3.3243436348172164,84.86177060186708,58.64415339718415,-2.4546384568619644,-3.0186225536046507,-1.3917553421518534,-1.7517864932524105,18.39929090343471,1.2909088134765696,0.04450911350367903,2.841817474365243,-0.12964554631387415,5.81328049504436,1.356085964025688,4.327548984704798,-4.1172792857080225,100.0,30.144406225490286,1.4857315103395585,2,-2.0,-2.718181610107429,-1.5136356353759837,-1.468181610107429,1.8727264404296804,1,0.023441157363086162,2.384590555501759,57.25454330444336,3.6666242815726564,56.890907287597656,2.875006556517178,57.063636779785156,0.023441157363086162
3893,2015-02-11,58.29999923706055,58.41818237304688,57.69091033935547,58.18181610107422,56321.0,0.0021878562176356198,3.102514444336727,0.10569247144553091,84.94940606860007,63.28240513670487,-2.2259820726014965,-3.202702050864758,-1.5957741821368643,-1.8792663472473947,19.585880128852303,0.7272720336914134,0.27850915209597105,2.900909233093259,-0.28080182236687534,6.082620288553393,1.3100537053631882,4.4917647608233295,-3.915170502421688,94.222161714571,18.631240258984846,1.5908555277300684,2,-1.9272727966308594,-2.722726821899414,-1.6750001907348633,-1.2363643646240234,1.7636375427246094,2,0.030874772909367465,1.30894774907546,58.17272567749024,2.384590555501759,57.25454330444336,3.6666242815726564,56.890907287597656,0.030874772909367465
3894,2015-02-12,59.43636322021485,59.50909042358398,58.10908889770508,58.10908889770508,83334.0,0.019491663774018342,-1.1095888048698364,11.230657499757976,90.5852588465234,68.42002107631492,-2.8910889466358114,-4.375828108627076,-2.8139661916356644,-3.005311635389596,21.539907381256484,1.4000015258788991,0.5437375960140329,3.918182373046882,0.3240060424906588,7.512358703603105,2.1210942077687704,5.715270538324994,-4.648199121735189,97.68116188810511,18.500437300767786,1.7970881652781125,2,-2.5181827545166087,-3.3136367797851634,-2.9500007629394602,-2.3727283477783274,1.618183135986321,3,0.00458857089385023,3.102514444336727,58.29999923706055,1.30894774907546,58.17272567749024,2.384590555501759,57.25454330444336,0.00458857089385023
3895,2015-02-13,59.73636245727539,60.42727279663086,59.51818084716797,59.76363754272461,71740.0,0.00504740231075429,-2.9215566891558336,-0.02054969721530036,90.37713137010118,74.83411666951565,-2.7634106132079026,-4.4417453220673835,-3.2004421631523954,-3.274998446358147,22.239159844262634,0.9909095764160085,0.8633915575612718,3.924999809265138,-0.041369765737648834,7.891369384267925,1.9418150217637447,5.908184596766532,-4.381687199783208,81.64248465713577,2.8523503509279777,1.9831847875013924,2,-2.277271270751953,-3.1545448303222656,-3.25,-2.331817626953125,1.5727272033691406,4,0.00045659099963990535,-1.1095888048698364,59.43636322021485,3.102514444336727,58.29999923706055,1.30894774907546,58.17272567749024,0.00045659099963990535
3896,2015-02-16,60.04545211791992,60.34545516967773,59.4000015258789,59.55454635620117,74741.0,0.005174229697457733,-1.36364763439728,-17.998321678321677,90.78457398165824,80.09826792147146,-2.497104927816167,-4.5283535103855,-3.58921766827784,-3.5531221442391256,22.927036696926052,0.9454536437988281,1.21158273158931,3.945453262329103,-0.37393548280594757,8.264842007464154,1.7857588897615813,6.105147634896625,-3.9806132049483267,89.23070301908717,10.548928728951978,2.1596943725675244,2,-1.854543685913086,-3.463634490966797,-3.631816864013672,-2.6409072875976562,1.0181846618652344,0,0.007570063444395814,-2.9215566891558336,59.73636245727539,-1.1095888048698364,59.43636322021485,3.102514444336727,58.29999923706055,0.007570063444395814
3897,2015-02-17,59.80908966064453,60.59090805053711,59.40908813476562,59.78181838989258,55163.0,-0.003936392331782446,-2.0588101714494087,0.05555296531145095,87.17951752654092,84.44964310404472,-1.843179295629696,-4.04546740919848,-3.410554009401757,-3.2835151977167882,23.609252851568602,1.1818199157714915,1.5303596139074287,3.4209089279174805,-1.0863141007160593,7.92813195655102,1.167297413600707,5.674520442234254,-3.1335100039606374,73.04072389857107,-6.3075296580026645,2.253611514316771,2,-1.3272724151611328,-3.1454544067382812,-3.440908432006836,-2.4045448303222656,1.3727264404296875,1,0.010031894441554945,-1.36364763439728,60.04545211791992,-2.9215566891558336,59.73636245727539,-1.1095888048698364,59.43636322021485,0.010031894441554945
3898,2015-02-18,60.66363525390625,61.09090805053711,59.78181838989258,59.99090957641602,62282.0,0.014287888314475028,-1.4,24.6679255839975,89.06789535364916,85.65041819787653,-2.323552697994515,-4.596540566888336,-4.311713556995997,-4.092251883449379,23.781457799904935,1.3090896606445312,2.0362296510605233,3.9331817626953125,-0.7869459674485455,8.65330949283917,1.5731178976233835,6.2932456277672415,-3.361603054205844,85.67073404753437,4.732525674427194,2.3600638650719294,2,-1.9318180084228516,-3.75,-3.93863582611084,-3.2590904235839844,0.2454528808593679,2,-0.010190341106314116,-2.0588101714494087,59.80908966064453,-1.36364763439728,60.04545211791992,-2.9215566891558336,59.73636245727539,-0.010190341106314116
3899,2015-02-19,60.79999923706055,60.8636360168457,60.20909118652344,60.4636344909668,46734.0,0.002247870286433473,1.8235148922165543,0.5000028352546962,88.28606996578915,87.21986126842249,-2.0944282971318557,-4.416627843361951,-4.503446307220372,-4.171678326018139,23.962968917629812,0.6545448303222656,2.417678598307276,3.7250001907348604,-1.1320076559732115,8.582008037442932,1.2964962673808245,6.153504114088896,-2.815969384209531,82.79568922147456,3.654767564245816,2.4285039233540378,2,-1.9227275848388672,-3.886363983154297,-4.220454216003418,-3.3954544067382812,0.22727203369140625,3,-0.012111224778215801,-1.4,60.66363525390625,-2.0588101714494087,59.80908966064453,-1.36364763439728,60.04545211791992,-0.012111224778215801
3900,2015-02-20,60.62727355957031,61.08181762695313,60.29999923706055,60.4636344909668,85412.0,-0.002840882889106222,-2.1851828827639017,0.48649292324442023,91.79487841604356,88.65405579230809,-1.4929631520335391,-3.8928977928087605,-4.37165382595601,-3.9383771273748067,24.10725453034363,0.7818183898925852,2.724742456440275,3.2027290344238253,-1.6184042041343076,8.023862272981958,0.7921624151447588,5.613295653702892,-2.0840056311358026,72.58071429699444,-8.964084425043467,2.4105666192790656,2,-1.6409111022949219,-3.7136383056640625,-4.097728729248047,-3.222728729248047,0.8090896606445384,4,0.007047534410582257,1.8235148922165543,60.79999923706055,-1.4,60.66363525390625,-2.0588101714494087,59.80908966064453,0.007047534410582257
3901,2015-02-23,60.6363639831543,60.84545516967773,60.38181686401367,60.727272033691406,65948.0,0.00014993950824870872,1.8333313906729782,-0.5555400144532252,90.12346958136126,89.2386890122519,-1.0861103908586145,-3.5694857076553177,-4.418312733111989,-3.875337474784189,24.486420313126946,0.4636383056640554,2.8126581888539164,2.8845466613769517,-1.8719735065248244,7.641066829278728,0.5062865774260672,5.262806745327836,-1.634520832741316,72.97308331764509,-7.429025846773214,2.3782600839508863,2,-1.2454547882080078,-3.722728729248047,-4.347726821899414,-3.3818187713623047,0.3636360168457031,0,0.011094426401905055,-2.1851828827639017,60.62727355957031,1.8235148922165543,60.79999923706055,-1.4,60.66363525390625,0.011094426401905055
3902,2015-02-24,61.26363754272461,61.33636474609375,60.44545364379883,60.4636344909668,104756.0,0.010344841253089987,-1.1304367656717507,-8.80013427888045,89.80892741166,89.77863582814743,-1.3732405979312787,-3.828113459247099,-5.0663827960069625,-4.430746159451786,24.9124336581091,0.8909111022949219,2.9878850485189545,3.153183746337888,-1.5220482302306806,7.828415722906456,0.8155677580536036,5.490799734622172,-1.8857627102892849,95.32164460203919,12.486443108145636,2.3376159882842855,2,-1.5409107208251953,-4.227273941040039,-4.975000381469727,-4.009092330932617,0.16363525390625,1,-0.0032645917049893836,1.8333313906729782,60.6363639831543,-2.1851828827639017,60.62727355957031,1.8235148922165543,60.79999923706055,-0.0032645917049893836
3903,2015-02-25,61.08181762695313,61.50909042358398,60.76363754272461,60.94545364379883,51972.0,-0.002967827622783248,-1.9818342730275673,0.17045432871121832,86.22949037908587,89.29466155398768,-0.8440869573120224,-3.2999729768896557,-4.875956183951679,-4.171437616897144,26.161053222278845,0.7454528808593679,3.1212829262796618,2.6440910339355526,-1.8920153571013785,7.180197424972484,0.3760378384170906,4.9121442294540145,-1.3122448117861225,67.13284250866468,-16.21778292190126,2.2680531955184646,2,-0.6272716522216939,-3.9590911865234446,-5.013635635375984,-3.881818771362312,0.6363639831542898,2,0.0016371234191459028,-1.1304367656717507,61.26363754272461,1.8333313906729782,60.6363639831543,-2.1851828827639017,60.62727355957031,0.0016371234191459028
3904,2015-02-26,60.59090805053711,61.12727355957031,59.79999923706055,60.91818237304688,91691.0,-0.008036918275978078,2.560969618815149,-2.4000055948750214,81.55039596855673,88.3139131760383,-0.1924170807028034,-2.4544775123163447,-4.381380636292796,-3.6130909234537896,27.002820709946846,1.3272743225097656,3.1224924198689976,1.8481815338134737,-2.38043196082878,6.076795028455727,-0.2661252135076495,3.962488281134597,0.9181823730468679,46.276571999964474,-37.32975211423771,2.114306747321126,2,-0.13636207580567117,-3.131818771362312,-5.070453643798828,-3.886363983154297,1.66363525390625,3,0.005251284300989978,-1.9818342730275673,61.08181762695313,-1.1304367656717507,61.26363754272461,1.8333313906729782,60.6363639831543,0.005251284300989978
3905,2015-02-27,60.29999923706055,60.79999923706055,59.890907287597656,60.3272705078125,76302.0,-0.004801195803732172,-1.1505385076997352,0.083328476682245,76.29514667481746,86.70397680861156,0.2088102431824126,-1.8533409180483034,-3.9998444985351327,-3.2512521424330814,28.466588430122947,0.9090919494628906,3.1182711719097824,1.2999999999999972,-2.624600760704297,5.224600760704291,-0.6623003803521499,3.262300380352144,1.2090911865234304,29.255314399992976,-52.864078616556164,1.9623003803521466,2,0.1590900421142507,-2.8409099578857493,-4.779544830322266,-3.5954551696777344,2.2818183898925852,4,0.012060896233716978,2.560969618815149,60.59090805053711,-1.9818342730275673,61.08181762695313,-1.1304367656717507,61.26363754272461,0.012060896233716978
3906,2015-03-02,59.48181915283203,60.45454406738281,59.20000076293945,59.84545516967773,106933.0,-0.013568492447437075,-1.705877513071882,13.334032731850348,61.50162517754951,83.85087765872362,1.0489380888998596,-0.694139721362049,-3.0802123405910393,-2.3648732786786795,30.154867616940308,1.2545433044433594,2.92684565769175,0.24272899627685263,-3.1215010187009398,3.606959011254645,-1.4393860112120436,1.9248440037657488,1.9930894470214753,12.204740019229726,-64.85820592663968,1.6821150074888953,3,0.8727264404296875,-2.000001907348633,-4.231819152832031,-2.7772750854492188,2.3272705078125,0,0.03285952069422815,-1.1505385076997352,60.29999923706055,2.560969618815149,60.59090805053711,-1.9818342730275673,61.08181762695313,0.03285952069422815
3907,2015-03-03,59.33636474609375,60.01818084716797,59.099998474121094,59.3272705078125,70613.0,-0.00244535908299226,-2.960770116833964,-0.025009179124049794,59.076455145419324,80.51849541336475,1.2519394380354356,-0.2938217000689818,-2.86660765693253,-2.149196191214969,32.38728811752601,0.918182373046875,2.7140701592332874,-0.07408924102783487,-3.050980756548064,2.9028022744923945,-1.562534998787946,1.4143565167322762,2.0475475402831975,9.811425920266556,-62.39256587758446,1.4884457577601136,3,0.9681797027587891,-1.8545475006103516,-4.161365509033203,-2.6318206787109375,3.3454513549804688,1,0.028037363950843774,-1.705877513071882,59.48181915283203,-1.1505385076997352,60.29999923706055,2.560969618815149,60.59090805053711,0.028037363950843774
3908,2015-03-04,59.6363639831543,59.65454483032226,59.26363754272461,59.3272705078125,82146.0,0.005055908604180148,1.2631433650990482,33.9878355704698,52.05224859181661,76.49251526070114,0.8838430783641087,-0.3836589484907549,-3.0985476926955187,-2.366789939082807,33.20046516521447,0.39090728759764914,2.4582970803006177,0.0800008773803711,-2.6138853804554216,2.773887135216164,-1.2669422515375217,1.426944006298264,1.6105134744872984,26.457460700966056,-40.76722444093919,1.3469431289178948,3,0.6681804656982422,-1.9318180084228587,-4.4886369705200195,-2.9318199157714844,3.33636474609375,2,0.03003048297817834,-2.960770116833964,59.33636474609375,-1.705877513071882,59.48181915283203,-1.1505385076997352,60.29999923706055,0.03003048297817834
3909,2015-03-05,60.18181610107422,60.42727279663086,59.41818237304688,59.41818237304688,58820.0,0.009146300704617083,-1.642864992856531,2.470559196317254,54.351683946995564,72.3321603196958,0.26985848957658476,-0.7204658331643756,-3.588714226635048,-2.822779899770687,34.26830402880314,1.0090904235839773,2.2689863658463665,0.46954402923584126,-1.9653866347423161,2.9044746932139986,-0.747921302753241,1.6870093612249235,0.9362486175561457,63.63630243803925,-1.6917330669637352,1.2174653319890802,3,0.12272834777832031,-2.3409080505371094,-5.238635063171387,-3.4772720336914062,3.700000762939453,3,0.025528732905848228,1.2631433650990482,59.6363639831543,-2.960770116833964,59.33636474609375,-1.705877513071882,59.48181915283203,0.025528732905848228
3910,2015-03-06,60.29999923706055,60.9000015258789,59.94545364379883,60.00909042358398,46932.0,0.0019637681885147362,-3.565222943880868,0.3809533324674675,52.583044685341434,68.16100199791583,0.11216472190215399,-0.6009649498762286,-3.6578906709785315,-2.8551310496456352,35.67440830336825,0.954547882080071,1.953838874612309,0.41727256774902344,-1.6329619983588657,2.4675071338569126,-0.6078447153049211,1.442389850802968,0.6969815068992631,66.66659602424474,4.181893881929788,1.0251172830539441,3,0.0045452117919921875,-2.3818187713623047,-5.743181228637695,-3.5954551696777344,4.990909576416016,4,0.032413666535862085,-1.642864992856531,60.18181610107422,1.2631433650990482,59.6363639831543,-2.960770116833964,59.33636474609375,0.032413666535862085
3911,2015-03-09,60.10908889770508,60.44545364379883,59.74545288085938,60.35454559326172,62932.0,-0.0031660089845927386,2.276598784004538,-0.8437581956464519,53.07261871365958,64.07918992036024,0.24631853279872473,-0.19524446634434867,-3.4183024539084954,-2.5736921337234477,36.91555627288795,0.700000762939446,1.641464694293333,0.08363494873047017,-1.5516930543045646,1.718962951765505,-0.7340290527870508,0.9012989502479911,0.790912628173821,56.06048404187705,-4.87873296986659,0.8176640015175181,3,0.19545555114746094,-2.190908432006836,-5.495452880859375,-3.4045448303222656,4.263637542724609,0,0.04113735168164334,-3.565222943880868,60.29999923706055,-1.642864992856531,60.18181610107422,1.2631433650990482,59.6363639831543,0.04113735168164334
3912,2015-03-10,59.53636169433594,60.41818237304688,59.05454635620117,60.00909042358398,61638.0,-0.009528129836468113,1.1126697300571677,1.9259149895096455,37.74702246194009,58.69224904067737,0.6126967726798043,0.5110845705214544,-2.797566676531382,-1.9084930434569216,37.2668782407541,1.3636360168457102,1.2940980816961414,-0.5572740554809599,-1.9652623923378059,0.8507142813758861,-1.2612682239093829,0.14672011294746312,1.3636398315429616,26.10821146194005,-30.393031825287594,0.7039941684284223,3,0.5545482635498047,-1.5363616943359375,-4.818180084228516,-2.831817626953125,4.0,1,0.03817377988223303,2.276598784004538,60.10908889770508,-3.565222943880868,60.29999923706055,-1.642864992856531,60.18181610107422,0.03817377988223303
3913,2015-03-11,60.099998474121094,60.24545288085938,59.33636474609375,59.35454559326172,46759.0,0.009467101511491549,-1.3255850264457507,-1.5769146970296308,43.03796507847139,54.413090052890105,-0.1171799881082336,0.09403467918936315,-3.2915880978226753,-2.385747628703264,37.47502571770318,0.9090881347656321,1.0181286311938322,-0.08363723754882812,-1.2110428924780337,1.0437684173803774,-0.6473400650134309,0.48006558991577464,0.6523666381835866,56.65009560229467,3.331377405156431,0.5637028274646035,3,-0.12272453308105469,-1.3681812286376953,-5.077272415161133,-3.3954544067382812,3.1090927124023438,2,0.04295869704663713,1.1126697300571677,59.53636169433594,2.276598784004538,60.10908889770508,-3.565222943880868,60.29999923706055,0.04295869704663713
3914,2015-03-12,59.70909118652344,60.01818084716797,59.4000015258789,59.92727279663086,61354.0,-0.006504281156778702,2.0909142927987996,-0.29268330126499364,41.24782555575596,50.51894326188327,0.15140946999562033,0.5337893360586747,-2.84003400677868,-1.9073866439840685,37.037615437658886,0.6999969482421946,0.6790003257287225,-0.4881809234619112,-1.5836754264456374,0.607313579521815,-1.0359281749537743,0.059566328029951876,0.9074484252929622,35.467934473670745,-14.777523136459209,0.5477472514918613,3,0.26818275451660156,-0.7681827545166016,-4.1409101486206055,-3.004547119140625,4.400001525878906,3,0.0546589719902022,-1.3255850264457507,60.099998474121094,1.1126697300571677,59.53636169433594,2.276598784004538,60.10908889770508,0.0546589719902022
3915,2015-03-13,59.76363754272461,60.0,59.50909042358398,59.68181610107422,42512.0,0.0009135351940088299,-1.2978742400028138,-0.3750152985400822,41.75258475248381,48.32460543687598,0.01428086103588555,0.5074061062787365,-2.8285323981441692,-1.8918542695251261,36.105196636441605,0.49090957641602273,0.36613248449067726,-0.4349983215332003,-1.5281423157336818,0.6581456726672812,-0.9815703186334375,0.1115736755670369,0.7279426086425715,50.98047819910152,3.460790631526578,0.5465719971002406,3,0.2136363983154297,-0.8227291107177734,-4.1840925216674805,-3.059093475341797,3.863636016845703,4,0.06890777554068728,2.0909142927987996,59.70909118652344,-1.3255850264457507,60.099998474121094,1.1126697300571677,59.53636169433594,0.06890777554068728
3916,2015-03-16,60.5,60.8636360168457,59.68181610107422,59.68181610107422,70775.0,0.012321245619445031,-1.8888857806249475,9.9996270222388,42.92927901484695,46.53047475570126,-0.6285642610273143,-0.2035951598088559,-3.469878881427803,-2.5538703719860365,35.52485955813276,1.1818199157714844,0.11047998750548516,0.27863674163818075,-0.8199846342193879,1.3772581174957494,-0.27067394629060715,0.8279474295669687,-1.4454536437988281,79.8995027854977,36.83908464327939,0.5493106879287859,3,-0.5227260589599609,-1.4136371612548828,-4.920454978942871,-3.7954559326171875,3.5636367797851562,0,0.07918857542936464,-1.2978742400028138,59.76363754272461,2.0909142927987996,59.70909118652344,-1.3255850264457507,60.099998474121094,0.07918857542936464
3917,2015-03-17,60.40908813476562,60.727272033691406,60.10908889770508,60.5,60085.0,-0.0015026754584195334,1.2666657341874843,-0.11111421937506114,43.66436116935119,45.598487264316226,-0.4129057732790926,-0.06896398701073991,-3.2727908350365666,-2.3876602803939377,34.78712920788125,0.6181831359863281,-0.0968512330794411,0.15772495269774822,-0.9261641081413643,1.2416140135368607,-0.38421957772180804,0.6996694831173045,-1.318359985351556,70.23790790903254,28.974029684218266,0.5419445304195579,3,-0.43181419372557883,-1.2136344909667898,-4.7181787490844656,-3.7045440673828054,14.900001525878913,1,0.06561327820114848,-1.8888857806249475,60.5,-1.2978742400028138,59.76363754272461,2.0909142927987996,59.70909118652344,0.06561327820114848
3918,2015-03-18,60.04545211791992,60.59090805053711,59.78181838989258,60.43636322021485,86860.0,-0.006019558117388968,1.3116822251649856,4.299890902987322,44.736826606948554,44.53016978208878,0.01660849479103632,0.25927802057918825,-2.792119901818296,-2.019896093819625,33.59325049127609,0.8090896606445312,-0.1486757494189206,-0.17500190734862997,-1.244551462571863,0.8945476478746031,-0.7097766849602465,0.35977287026298654,-0.9192658111572243,44.09916519626907,3.3260433791745925,0.5347747776116178,3,-0.06817817687988281,-0.4454517364501953,-4.231817245483398,-3.3409080505371094,19.07272720336914,2,0.058137784849390695,1.2666657341874843,60.40908813476562,-1.8888857806249475,60.5,-1.2978742400028138,59.76363754272461,0.058137784849390695
3919,2015-03-19,60.063636779785156,60.30908966064453,59.55454635620117,59.79090881347656,62470.0,0.0003028482794920073,-1.0243889957833545,-0.6976726030739078,47.592605112018205,43.97567649616397,-0.02246530046203077,0.19299323917682187,-2.730210032494149,-2.0338049330402015,32.22225614457,0.7545433044433594,-0.16986958633329863,-0.11999912261963175,-1.155709375249991,0.9157111300107275,-0.6378542489348078,0.3978560036955443,-0.9027014788208021,40.93965968807588,-1.2370827368948412,0.5178551263151784,3,-0.10454559326171875,-0.254547119140625,-4.088637351989746,-3.3590927124023438,16.936363220214844,3,0.05236869719145787,1.3116822251649856,60.04545211791992,1.2666657341874843,60.40908813476562,-1.8888857806249475,60.5,0.05236869719145787
3920,2015-03-20,61.05454635620117,61.6363639831543,59.91818237304688,60.00909042358398,147427.0,0.016497661972235234,-1.8000012433094619,3.8333286709374472,65.47405021434969,45.35361332957398,-1.0002762021466083,-0.8055666909792905,-3.617308602354356,-3.012600991115292,31.050348858029302,1.7181816101074148,-0.13269692527075705,0.8495468139648423,-0.2408753399888468,1.9399689679185315,0.3043357369880013,1.3947578909416833,-1.8595570409191922,72.0524209507894,25.006901237478516,0.5452110769768443,3,-0.7090911865234375,-0.7090911865234375,-4.534092903137207,-4.350002288818359,15.945453643798828,4,0.05002979365992677,-1.0243889957833545,60.063636779785156,1.3116822251649856,60.04545211791992,1.2666657341874843,60.40908813476562,0.05002979365992677
3921,2015-03-23,61.30908966064453,61.81818008422852,59.54545211791992,61.05454635620117,120268.0,0.004169113024905968,2.571438419599716,0.2434758811938975,69.00172402896604,48.82635794813242,-1.1920558982007634,-1.0615533577354341,-3.779647922976494,-3.2563307871251794,29.639241257478144,2.272727966308601,-0.1410402779245601,1.0704538345336942,-0.11348775075425976,2.2543954198216483,0.47848304188971724,1.6624246271776713,-2.0164453586476583,77.60002819823335,24.777030365907862,0.591970792643976,3,-0.7318172454833984,-0.8727264404296875,-4.28863525390625,-4.604545593261719,13.890907287597656,0,0.03781142260890347,-1.8000012433094619,61.05454635620117,-1.0243889957833545,60.063636779785156,1.3116822251649856,60.04545211791992,0.03781142260890347
3922,2015-03-24,61.063636779785156,61.31818008422852,60.67272567749024,61.227272033691406,72320.0,-0.0040035316495155016,2.7368758143950407,-0.6428582133169481,63.893805046837386,51.14367350017309,-0.7902827161717099,-0.8768066172258244,-3.4763523423409026,-3.0050107998493587,27.895770722102053,0.6454544067382812,-0.15091405538255032,0.8350009918212891,-0.31539088710938046,1.9853928707519586,0.25980505235595786,1.4101969312866203,-1.6194603308543876,66.80010473629595,10.202431924762251,0.5751959394653334,3,-0.4545459747314453,-0.6272735595703125,-3.677273750305176,-4.359092712402344,17.31818389892578,1,0.0491290751453104,2.571438419599716,61.30908966064453,-1.8000012433094619,61.05454635620117,-1.0243889957833545,60.063636779785156,0.0491290751453104
3923,2015-03-25,61.18181610107422,61.4636344909668,60.91818237304688,61.19091033935547,66733.0,0.0019353469187439742,-1.0338966174504556,0.05557627750839239,60.61775999222332,53.29588843755835,-0.8256993938478416,-1.040454845082273,-3.531778544804709,-3.125721064144386,26.012466923335197,0.5454521179199148,-0.1444404764891516,0.9481803894042997,-0.21857764539933555,2.114938424207935,0.3648013720024821,1.5315594068061174,-1.6363639831542969,71.99999328613464,15.619626815273364,0.5833790174018161,3,-0.5181808471679688,-0.745452880859375,-3.6090898513793945,-4.477272033691406,13.50909423828125,2,0.23090641075824925,2.7368758143950407,61.063636779785156,2.571438419599716,61.30908966064453,-1.8000012433094619,61.05454635620117,0.23090641075824925
3924,2015-03-26,60.90908813476562,61.14545440673828,59.88181686401367,60.91818237304688,100875.0,-0.004457663791118005,4.450962646042455,1.0000000000015625,56.26166201166605,54.90800813302304,-0.4077279548007837,-0.7828020844565415,-3.2019827277105506,-2.8571356352943056,24.91569692762213,1.2999992370605469,-0.0055556220233654585,0.6595434188842688,-0.5360468123092659,1.8551336500778035,0.06174830328750147,1.2573385344810362,-1.2272723388671807,59.999966430673815,4.717468174528911,0.5977951155967677,3,-0.22727203369139914,-0.47272491455077414,-3.0863618850707937,-3.995452880859368,13.309089660644538,3,0.2989552420524595,-1.0338966174504556,61.18181610107422,2.7368758143950407,61.063636779785156,2.571438419599716,61.30908966064453,0.2989552420524595
3925,2015-03-27,61.02727127075195,61.35454559326172,60.69091033935547,60.69091033935547,66999.0,0.0019403202314380863,-2.945971080238163,-36.98615771806301,59.58254904021629,56.75837146917519,-0.36633894818894674,-0.88930111829292,-3.157972839690771,-2.971122857356754,23.827706512517956,0.66363525390625,0.07710802781512172,0.7413629531860337,-0.5038964963635664,1.9866224027356338,0.11873322841123723,1.3639926779608302,-1.2172736175537082,65.20002282714127,9.602186616403621,0.6226297247747998,3,-0.3454551696777344,-0.5909080505371094,-3.1318178176879883,-4.113636016845703,12.790912628173828,4,0.2617309998735462,4.450962646042455,60.90908813476562,-1.0338966174504556,61.18181610107422,2.7368758143950407,61.063636779785156,0.2617309998735462
3926,2015-03-30,61.43636322021485,61.95454406738281,60.94545364379883,61.02727127075195,64847.0,0.006703428499169384,-2.523808255126984,1.2162290898781045,70.53046466152023,59.743494079416195,-0.7025168000831812,-1.206303433560258,-3.409669229782459,-3.3767908873464094,23.7517904327545,1.0090904235839844,0.22265969940471564,1.0527276992797923,-0.23295562768841904,2.3384110262480036,0.4098860357956866,1.695569362763898,-1.554546356201179,75.00004601060488,15.024577659209946,0.6428416634841047,3,-0.6863651275634837,-0.9318180084228587,-3.4863643646240305,-4.522727966308601,13.309089660644524,0,0.2533293958823417,-2.945971080238163,61.02727127075195,4.450962646042455,60.90908813476562,-1.0338966174504556,61.18181610107422,0.2533293958823417
3927,2015-03-31,61.0,62.20909118652344,60.4636344909668,61.14545440673828,130974.0,-0.0071026863789240835,-1.8656666875430576,-0.35555431224997286,60.000016954210004,61.439404118000795,-0.1939095090152705,-0.6734421154541579,-2.810408972598964,-2.9397967144801527,23.590586767285572,1.7454566955566406,0.36394876176440505,0.5331827163696303,-0.6804597059732203,1.746825138712481,-0.07363849480179141,1.140003927541052,-0.952364959716796,48.046898690501756,-11.83907394859272,0.6068212111714246,3,-0.12272834777832031,-0.3681812286376953,-2.8477277755737305,-4.08636474609375,14.445457458496094,1,0.232786835217085,-2.523808255126984,61.43636322021485,-2.945971080238163,61.02727127075195,4.450962646042455,60.90908813476562,0.232786835217085
3928,2015-04-01,61.42727279663086,61.65454483032226,60.68181610107422,60.91818237304688,87003.0,0.007004472075915702,1.0188748708488695,-3.499999999999951,68.93786564030191,63.81109973225454,-0.45210110719697383,-1.0115266797339189,-3.0591344231203976,-3.365834630144171,23.420671455424348,0.9727287292480398,0.46364231990477833,0.8709100723266587,-0.34900036903633236,2.09082051368965,0.26095485164516674,1.4808652930081507,-1.16349214172363,66.40626408624428,3.289819064697525,0.6099552206814947,4,-0.5500011444091797,-0.7954540252685547,-3.047727584838867,-4.390909194946289,12.57272720336914,2,0.27601010284490424,-1.8656666875430576,61.0,-2.523808255126984,61.43636322021485,-2.945971080238163,61.02727127075195,0.27601010284490424
3929,2015-04-02,61.71818161010742,61.90908813476562,61.14545440673828,61.14545440673828,54046.0,0.004735824988351345,-1.6666577858888634,1.1250009366453269,70.47617296837598,64.36689114936857,-0.5404670881106881,-1.2452793954381036,-3.1673649317239665,-3.654675355121519,22.721902278504647,0.7636337280273366,0.5801038871631903,1.085000610351564,-0.2257146668571366,2.3957158875602644,0.42964297174721366,1.7403582489559142,-1.2598699020385737,71.87500682969046,6.925050619351538,0.6553576386043513,4,-0.8409099578857422,-1.0863628387451172,-2.9295454025268555,-4.595455169677734,13.454547882080078,3,0.21019298350688187,1.0188748708488695,61.42727279663086,-1.8656666875430576,61.0,-2.523808255126984,61.43636322021485,0.21019298350688187
3930,2015-04-07,62.25454330444336,62.31818008422852,61.52727127075195,61.55454635620117,74169.0,0.008690497359826521,-1.0963801820020411,1.222217041768518,69.18486743699273,64.3872404169271,-0.9931485382104626,-1.7156667791683873,-3.502257260839883,-4.1827807544475775,21.7828721852173,0.7909088134765696,0.7417461915805461,1.5236351013183622,0.03775966802084696,3.0095105346158775,0.780697384669601,2.2665728179671234,-1.6211536485290523,96.56860526824576,32.12541641493554,0.7429377166487583,4,-1.1545448303222656,-1.5681800842285156,-3.2977256774902415,-5.131816864013672,12.872730255126953,1,0.19217287375253944,-1.6666577858888634,61.71818161010742,1.0188748708488695,61.42727279663086,-1.8656666875430576,61.0,0.19217287375253944
3931,2015-04-08,62.58181762695313,62.68181610107422,62.063636779785156,62.272727966308594,85178.0,0.0052570351517848835,1.4285821331694817,0.44155858310627716,72.58982100051244,65.35346441177988,-1.2526277765606437,-1.9480706864112918,-3.634758955814938,-4.496473288118501,21.174362930781186,0.6181793212890625,0.9076738549494365,1.7272729873657298,0.058951445483359066,3.3955945292481005,0.8931122164245409,2.5614337583069187,-1.7462531196411177,95.49187164543106,30.468807537837762,0.8341607709411859,4,-1.3000011444091868,-1.7136363983154368,-3.6227283477783345,-5.459091186523445,11.0545425415039,2,0.17954681883725443,-1.0963801820020411,62.25454330444336,-1.6666577858888634,61.71818161010742,1.0188748708488695,61.42727279663086,0.17954681883725443
3932,2015-04-09,61.80908966064453,61.98181915283203,60.04545211791992,61.98181915283203,133832.0,-0.01234748359203608,21.420803886925796,-0.5588329671957021,66.89896667556084,66.05137626548405,-0.4057008673621212,-1.050189266724459,-2.67222173880306,-3.712341679396083,20.810384800592242,2.5363655090332102,0.8786548898832436,0.8409086227417006,-0.7575080243054444,2.4393252697888457,0.04170029921812812,1.6401169462652732,0.8727264404296875,66.89658764851174,-0.7412684856401199,0.7992083235235715,4,-0.5272731781005859,-0.9409084320068359,-2.8909082412719727,-4.686363220214844,12.536361694335938,3,0.20929548212472326,1.4285821331694817,62.58181762695313,-1.0963801820020411,62.25454330444336,-1.6666577858888634,61.71818161010742,0.20929548212472326
3933,2015-04-10,62.68181610107422,63.04545211791992,61.64545440673828,61.76363754272461,135721.0,0.014119710308326594,-1.425194196730953,-5.315702296819788,71.5568794568597,67.75084487050557,-1.1658810262289734,-1.812502959310173,-3.3554448148929907,-4.556425938546447,20.574474296964514,1.3999977111816406,0.8286136437226475,1.5845441818237305,-0.13135423230415455,3.3004425959516155,0.7265949747597844,2.4424933888876765,-2.636363983154297,87.87879943847656,16.167174785598334,0.8579492070639433,4,-1.1363639831542969,-1.6318168640136719,-3.78863525390625,-5.559089660644531,11.763641357421875,4,0.20362590223679145,21.420803886925796,61.80908966064453,1.4285821331694817,62.58181762695313,-1.0963801820020411,62.25454330444336,0.20362590223679145
3934,2015-04-13,62.97272872924805,63.08181762695313,62.21818161010742,62.38181686401367,109250.0,0.0046411008210855975,1.1348338975379106,0.6435696628513263,67.85110775985694,68.6695736171323,-1.2664642977952525,-1.9461560204568045,-3.4481012179223995,-4.829197311214159,20.336077154436158,0.8636360168457102,0.8420491145992557,1.7122749328613267,-0.06732797938558122,3.4918778451082346,0.8224734767378763,2.602076388984777,-2.927276611328125,96.40725408780514,23.716806131558656,0.8898014561234533,4,-1.4090938568115234,-1.9045467376708984,-3.9681835174560547,-5.850002288818359,11.472728729248047,0,0.17511185386556494,-1.425194196730953,62.68181610107422,21.420803886925796,61.80908966064453,1.4285821331694817,62.58181762695313,0.17511185386556494
3935,2015-04-14,63.88181686401367,64.11817932128906,62.563636779785156,62.98181915283203,145748.0,0.01443621950502183,1.2649040853019722,1.523065898879306,71.34238768921506,68.75978728687618,-1.9311318336854058,-2.6676745816715766,-4.1656760510594,-5.718592957273032,20.359685435513487,1.5545425415039062,0.9039439359415198,2.415454101562503,0.4246171242272254,4.40629107889778,1.4200356128948641,3.4108725902301416,-3.7149101257324233,94.1964574234223,21.212993219217168,0.9954184886676375,4,-1.8000011444091797,-2.2954540252685547,-4.809090614318848,-6.759090423583984,10.654544830322266,1,0.17674689265975307,1.1348338975379106,62.97272872924805,-1.425194196730953,62.68181610107422,21.420803886925796,61.80908966064453,0.17674689265975307
3936,2015-04-15,65.29090881347656,65.59999847412111,63.70000076293945,64.08181762695311,112569.0,0.022057793886207877,1.0796020108223494,1.3434380682324076,79.39316327277609,70.9145813222724,-3.0574836979650826,-3.899362928830797,-5.3482787821393885,-7.10540492541142,19.955844147276103,1.8999977111816548,1.060358954562794,3.585000610351564,1.015054613423331,6.154946607279797,2.300027611887451,4.869973608815677,-4.8869257202148475,94.43537526157338,19.81591130218372,1.2849729984641147,4,-2.4681835174560476,-2.9636363983154226,-6.179546356201172,-8.168182373046875,8.99090576171875,2,0.15065443144916757,1.2649040853019722,63.88181686401367,1.1348338975379106,62.97272872924805,-1.425194196730953,62.68181610107422,0.15065443144916757
3937,2015-04-16,64.37272644042969,65.29090881347656,64.19999694824219,65.12727355957031,98011.0,-0.014062943673673556,1.0168128861180852,-0.6240613839144792,69.96586737446106,71.02880373717899,-1.7998401270833568,-2.813245958937017,-4.248585296353767,-6.1675879256856945,19.530178774012498,1.090911865234375,1.1861845513380374,2.4686363220214815,-0.2849875990599031,5.222260243102866,1.0918243614807892,3.845448282562174,-3.5530621166992233,68.96552389404408,-5.738039518943452,1.376811960540694,4,-1.5500011444091726,-2.0454540252685476,-5.261363983154297,-7.25,10.1727294921875,3,0.14390618885157647,1.0796020108223494,65.29090881347656,1.2649040853019722,63.88181686401367,1.1348338975379106,62.97272872924805,0.14390618885157647
3938,2015-04-17,63.53636169433594,64.60909271240234,63.48181915283203,64.3272705078125,53660.0,-0.012992532588591232,-1.5050693431894475,1.0481900910010111,65.3560006492684,70.45989570172259,-0.707209605749263,-1.7939165908709214,-3.2627691946205957,-5.322204017009412,19.306189028843512,1.1272735595703125,1.2146687902199673,1.457726097106935,-1.2418670541604797,4.15731924837435,0.1079295214732241,2.807522672740646,-2.3342706385742247,38.978458539710594,-36.03241296913803,1.3497965756337087,4,-0.7136363983154226,-1.0681800842285085,-4.490906715393066,-6.41363525390625,10.045455932617188,4,0.1701244668784383,1.0168128861180852,64.37272644042969,1.0796020108223494,65.29090881347656,1.2649040853019722,63.88181686401367,0.1701244668784383
3939,2015-04-20,63.20909118652344,64.08181762695311,62.67272567749024,63.5,81646.0,-0.005150916720522147,-1.0666629367499274,0.3678158701985222,62.44814099815652,69.71137054185189,-0.1633958752456266,-1.2847856697620301,-2.7979056363648382,-4.989322534840113,19.1342077830284,1.4090919494628693,1.3438253315986728,0.9731828689575224,-1.5954571787630272,3.541822916678079,-0.3111371549027524,2.257502892817797,-1.655167537292975,21.25749405752009,-52.72262255964583,1.2843200238602768,4,-0.3863658905029226,-0.7090911865234375,-3.8545455932617188,-6.08636474609375,11.227272033691406,0,0.17776503444441727,-1.5050693431894475,63.53636169433594,1.0168128861180852,64.37272644042969,1.0796020108223494,65.29090881347656,0.17776503444441727
3940,2015-04-21,64.10909271240234,64.27272796630861,62.9636344909668,63.29090881347656,77843.0,0.014238482297160404,1.285719043273778,-2.812509834775767,64.44008797934391,68.80584465061094,-0.8634672891781818,-2.0492827491329635,-3.5414507050603845,-5.882777345673958,17.89663153679876,1.309093475341811,1.4289232084785866,1.7204570770263672,-0.9148006881056574,4.355714842158385,0.4028281944603549,3.0380859595923795,-2.231483077180627,49.06843791823172,-23.758918183860686,1.31762888256601,4,-1.2863674163818288,-1.5545482635498047,-4.650001525878906,-6.986366271972656,10.054542541503906,1,0.16123086926940888,-1.0666629367499274,63.20909118652344,-1.5050693431894475,63.53636169433594,1.0168128861180852,64.37272644042969,0.16123086926940888
3941,2015-04-22,63.62727355957031,64.09091186523439,62.74545288085938,64.09091186523439,103537.0,-0.0075156133466668384,4.803916406121294,-0.5666675991458664,64.12512202925419,68.4976396899102,-0.2433450399515209,-1.4597273196260687,-2.917270951696679,-5.3930824383229705,17.026362559885843,1.3636398315429616,1.4804292960615726,1.1227287292480455,-1.516524639554845,3.761982098050936,-0.19689795515339625,2.442355413649487,-1.451872817236648,36.45840770112798,-37.87166037197366,1.3196266844014437,4,-0.004547119140617895,-1.0545482635497976,-4.168182373046875,-6.504547119140625,9.727272033691406,2,0.17145301887801478,1.285719043273778,64.10909271240234,-1.0666629367499274,63.20909118652344,-1.5050693431894475,63.53636169433594,0.17145301887801478
3942,2015-04-23,64.06363677978516,64.27272796630861,63.35454559326172,63.62727355957031,67868.0,0.0068581159588161356,1.1489371200013903,-0.9411716307388226,64.16015420909443,67.6757813290474,-0.36461152714002765,-1.7495127312171164,-3.232868116341642,-5.8220007498368105,16.156588720477632,0.9181823730468892,1.5263192905202558,1.4090919494628906,-1.2263518395623265,4.044535738488101,0.09137005495028205,2.726813843975499,-1.6142682189084994,71.83096371799434,-3.356772539655225,1.3177218945126061,4,-0.15454673767089133,-1.4909114837646413,-4.531818389892578,-6.940910339355469,9.299995422363281,3,0.15950043283578363,4.803916406121294,63.62727355957031,1.285719043273778,64.10909271240234,-1.0666629367499274,63.20909118652344,0.15950043283578363
3943,2015-04-24,75.30908966064453,76.50908660888672,69.42726898193361,69.78181457519531,662871.0,0.1755356618219308,-1.271135888467647,12.666684150712475,83.5352130679438,69.4184596966126,-10.762289001451933,-12.524454569497522,-14.228494897167451,-16.991638295183172,16.557134654144274,12.445449829101562,1.821337906951868,11.94818115234375,5.775558901833165,18.120803402854328,8.861870027088457,15.034492277599043,-12.60767070670832,91.32722141181472,15.071051704717704,3.0863111252552904,4,-5.772727966308594,-7.281820297241211,-15.722725868225098,-18.186363220214844,-1.6181793212890625,4,-0.010139994142385866,1.1489371200013903,64.06363677978516,4.803916406121294,63.62727355957031,1.285719043273778,64.10909271240234,-0.010139994142385866
3944,2015-04-27,79.11817932128906,79.69091033935547,74.4000015258789,74.47272491455078,413869.0,0.05057941448779868,-1.2087321821856094,0.8404601426420105,85.82463913209851,71.02759874582188,-13.455262678235798,-15.704602173784217,-17.77497964256166,-20.710267128152864,18.476254400254923,5.2909088134765625,2.351784366636309,14.846816253662112,5.593849490584603,24.09978301673962,10.22033287212335,19.473299635200867,-15.763633728027344,96.62015015251623,21.98601320283862,4.6264833815387565,4,-7.936361312866211,-9.499998092651367,-19.32954216003418,-21.995452880859375,-6.090904235839844,0,-0.06997584805198132,-1.271135888467647,75.30908966064453,1.1489371200013903,64.06363677978516,4.803916406121294,63.62727355957031,-0.06997584805198132
3945,2015-04-28,77.0,79.69091033935547,75.91818237304688,78.65454864501953,279974.0,-0.026772346627029986,1.024390992772357,-0.3561650809917735,78.46375089767253,70.9243307041437,-10.371224738655215,-12.994674496293115,-15.42306584205403,-18.516219154346004,20.304109055526247,3.7727279663085938,2.78199849666629,11.930000495910647,1.2143426505435428,22.645658341277752,6.572171573227095,17.2878294185942,-11.685090637207026,84.12016703623244,11.623547070414958,5.357828922683553,4,-5.818181991577148,-7.381818771362305,-17.115909576416016,-19.877273559570312,-4.554542541503906,1,-0.03329398415305396,-1.2087321821856094,79.11817932128906,-1.271135888467647,75.30908966064453,1.1489371200013903,64.06363677978516,-0.03329398415305396
3946,2015-04-29,77.0,78.52727508544922,76.98181915283203,77.0,136904.0,0.0,-84.00461603021401,-0.0,80.93299399424498,72.14290032856412,-9.538718949241556,-12.404908077822626,-15.194476672298364,-18.43711262799326,21.69968682189439,1.5454559326171875,3.3004365827195628,11.151818656921392,-0.6574599807781567,22.96109729462094,5.247179338071618,17.056457975771167,-9.959970520019525,83.52809586968299,9.896672474148616,5.904639318849776,4,-5.818181991577148,-7.381818771362305,-16.654544830322266,-19.813636779785156,-5.5,2,-0.03683590579342533,1.024390992772357,77.0,-1.2087321821856094,79.11817932128906,-1.271135888467647,75.30908966064453,-0.03683590579342533
3947,2015-04-30,75.19999694824219,77.5545425415039,74.70909118652344,76.91818237304688,157301.0,-0.02337666300984176,-1.1077441267724233,-100.0,74.56296540699825,73.16589641275634,-6.751326795718924,-9.999195009923099,-13.174467795768138,-16.55460281074106,23.269265678393637,2.8454513549804688,3.7316121454966833,8.64181575775146,-3.6382506001999673,20.921882115702886,2.501782578775746,14.781848936727172,-6.64186176513671,56.244443519396704,-14.940991331765439,6.140033178975712,4,-4.018178939819336,-5.413633346557617,-14.6931791305542,-17.922725677490234,-3.1999969482421875,3,-0.024540577524898466,-84.00461603021401,77.0,1.024390992772357,77.0,-1.2087321821856094,79.11817932128906,-0.024540577524898466
3948,2015-05-04,78.38182067871094,78.54545593261719,74.78181457519531,74.78181457519531,113436.0,0.04231148749459002,-1.0909083202644851,-2.095237249451613,77.15475706938437,74.79996486511499,-8.499700573389703,-12.485856158805063,-16.122325361619566,-19.633418754893995,24.987257525062606,3.763641357421875,4.090604743178517,10.975912094116211,-2.126112951826812,24.077937140059227,4.424899571144707,17.526924617087722,-8.487752476855462,75.25775425745144,6.962694858039669,6.551012522971509,5,-7.163639068603516,-8.595457077026367,-17.85909366607666,-21.104549407958984,-6.754547119140625,0,-0.06402235152373126,-1.1077441267724233,75.19999694824219,-84.00461603021401,77.0,1.024390992772357,77.0,-0.06402235152373126
3949,2015-05-05,74.69091033935547,77.7727279663086,74.69091033935547,76.81818389892578,168168.0,-0.04708885692365583,-1.897434242143846,-0.5909083202644853,67.3475345044967,75.12301447902087,-3.362408240831698,-8.193304987995063,-12.239909774110913,-15.864562321686236,26.538518563222567,3.6909103393554688,4.555104308996846,6.6363653182983455,-6.564160702663131,19.83689133925982,0.036102307817600376,13.236628328779084,-3.6212210809999874,0.0,-62.33285103912263,6.600263010480739,5,-3.472728729248047,-4.904546737670898,-14.140911102294922,-17.413639068603516,-2.418182373046875,1,-0.013388510000166498,-1.0909083202644851,78.38182067871094,-1.1077441267724233,75.19999694824219,-84.00461603021401,77.0,-0.013388510000166498
3950,2015-05-06,74.21817779541016,75.43636322021484,74.21817779541016,74.54545593261719,127310.0,-0.0063291843920160185,-6.444343427279297,0.15384863678423102,64.77134811787337,75.19481737775632,-1.458251226726503,-7.144641064082251,-11.571648435347782,-15.307131961342392,27.701031950444698,1.2181854248046875,5.178118078655743,5.565451049804693,-7.6126798447019866,18.743581944311373,-1.0236143974486538,12.154516497058033,-2.1139420073346713,0.0,-55.86493738323314,6.58906544725334,5,-2.6954498291015625,-4.349996566772461,-13.659088134765625,-16.940906524658203,-2.3363571166992188,2,-0.0160459707491577,-1.897434242143846,74.69091033935547,-1.0909083202644851,78.38182067871094,-1.1077441267724233,75.19999694824219,-0.0160459707491577
3951,2015-05-07,73.81818389892578,74.30908966064453,72.5999984741211,73.87272644042969,85803.0,-0.005389432998301302,2.6862899974493786,0.16665501083991888,65.90144108194559,75.38829369696201,0.6027287348640868,-6.1763497193567645,-10.977035384247145,-14.82187412863965,28.287364174664752,1.7090911865234375,5.9296646987664445,4.6036388397216825,-8.442135629403126,17.649413308846484,-1.9192483948407215,11.126526074284087,5.8727264404296875,20.48934725895471,-32.32557948237061,6.522887234562401,5,0.74090576171875,-3.950002670288086,-13.25909423828125,-16.540912628173828,-2.1181869506835938,3,-0.018596047314158648,-6.444343427279297,74.21817779541016,-1.897434242143846,74.69091033935547,-1.0909083202644851,78.38182067871094,-0.018596047314158648
3952,2015-05-08,74.74545288085938,75.35454559326172,73.28181457519531,74.52727508544922,75553.0,0.01256152526325005,1.88608200056303,-4.000139879703455,68.81293930424299,73.75248550099525,1.5086736309123268,-6.4135953322307415,-11.715119635130122,-15.652541044505057,30.731845443633755,2.0727310180664062,6.698880138309406,4.884089660644534,-7.895794175619002,17.66397349690807,-1.5058522574872342,11.274031578776302,4.803639221191403,36.085606897622554,-17.716169279427575,6.3899419181317665,5,1.4000015258789062,-4.87727165222168,-14.118181228637695,-17.399999618530273,-3.581817626953125,4,-0.04342007113171775,2.6862899974493786,73.81818389892578,-6.444343427279297,74.21817779541016,-1.897434242143846,74.69091033935547,-0.04342007113171775
3953,2015-05-11,75.4454574584961,75.73636627197266,74.47272491455078,74.7727279663086,61759.0,0.00936517942773718,1.0144980417913352,3.083400356680771,70.28330317944946,72.02567039514537,0.9275934407748423,-6.43845443725823,-12.20804329193738,-16.235070400682247,32.91707956920787,1.263641357421875,7.626991613236726,4.945912170410153,-7.596953121446148,17.488777462266455,-1.3255204755179903,11.217344816338297,3.9646527709960964,55.00884955752212,-2.7893685353731925,6.271432645928149,5,0.6999969482421875,-5.577276229858398,-14.690912246704102,-17.97273063659668,-4.263641357421875,0,-0.04566818963741459,1.88608200056303,74.74545288085938,2.6862899974493786,73.81818389892578,-6.444343427279297,74.21817779541016,-0.04566818963741459
3954,2015-05-12,74.0,75.34545135498047,73.19999694824219,75.18181610107422,131810.0,-0.019158972682898345,1.8433814124439456,-1.7567478679005626,66.10419658826123,70.65238658298856,1.7552728332335619,-4.347396192109883,-10.552205790382367,-14.679059996481527,34.94246683780475,2.2454605102539062,8.60004980504344,2.9490911483764677,-9.162727015033681,15.06090931178661,-3.1068179333285997,9.005000230081535,5.273907994384771,44.637670583083995,-13.675541569621892,6.055909081705072,5,1.5727272033691406,-4.131818771362305,-13.245454788208008,-16.527273178100586,-2.1545486450195312,1,-0.032063870816617435,1.0144980417913352,75.4454574584961,1.88608200056303,74.74545288085938,2.6862899974493786,73.81818389892578,-0.032063870816617435
3955,2015-05-13,75.1727294921875,75.43636322021484,73.87272644042969,74.2727279663086,113092.0,0.01584769584037171,1.1910891353735134,-0.761541093458487,68.3844786087876,69.25810709571552,0.33088271406475656,-4.881125409622655,-11.487212144227591,-15.688586818597472,36.298567056461344,1.5636367797851562,8.130301871190767,3.5572750091552763,-8.19477700766734,15.309327025977893,-2.318750999256025,9.433301017566578,3.967700311792001,82.02899608358267,20.08582163518878,5.876026008411308,5,0.3999977111816406,-5.304548263549805,-14.418184280395508,-17.700002670288086,-3.3818206787109375,2,-0.03857783993569497,1.8433814124439456,74.0,1.0144980417913352,75.4454574584961,1.88608200056303,74.74545288085938,-0.03857783993569497
3956,2015-05-14,75.12727355957031,75.4454574584961,74.95454406738281,75.2272720336914,68798.0,-0.0006046864723984191,-1.2040865261102642,-0.11110922731318612,67.83933766768976,68.51103734690345,0.09248158490281355,-4.280429581105068,-11.173283514036342,-15.469390853765631,36.80965828219222,0.49091339111328125,7.131705143992221,3.020000839233404,-8.437207814187687,14.477209492654495,-2.7086034874771343,8.748605165943943,3.882347617812016,75.985645832268,14.661463487931073,5.728604326710544,5,0.4454536437988281,-5.259092330932617,-14.234092712402344,-17.263639450073242,-3.66363525390625,3,-0.043199396531886314,1.1910891353735134,75.1727294921875,1.8433814124439456,74.0,1.0144980417913352,75.4454574584961,-0.043199396531886314
3957,2015-05-15,73.63636016845703,74.99090576171875,73.63636016845703,73.73636627197266,155538.0,-0.0198451683453027,-26.089258468111076,1.0000762951094835,46.06501074347118,65.05662108846865,1.495539646534624,-2.1712448738173293,-9.420997496086017,-13.828336126311086,37.08620262033424,1.4909133911132812,6.3521144200117305,1.0659057617187528,-9.808936280775939,11.940747804213444,-4.371515259528593,6.503326782966099,5.245068554860069,17.204246090354253,-38.6589796192496,5.4374210212473475,5,1.5500030517578125,-3.768178939819336,-12.561361312866211,-15.59090805053711,2.7363662719726562,4,-0.026296291883317502,-1.2040865261102642,75.12727355957031,1.1910891353735134,75.1727294921875,1.8433814124439456,74.0,-0.026296291883317502
3958,2015-05-18,74.34545135498047,74.90908813476562,73.96363830566406,74.2727279663086,282456.0,0.009629633850739783,-1.7368537291017911,-0.7271895025938359,36.85529437226709,61.66859440710981,0.17173727249304704,-2.138676791387752,-9.864758768604773,-14.384106021625627,38.101149085234255,1.2727279663085938,5.494434076080125,1.2345424652099553,-8.791102146685603,11.260187077105513,-3.7782798407378237,6.247364771157734,4.410348763352715,51.01200406364567,0.2916867214189196,5.012822305947777,5,-0.17726898193359375,-3.6772689819335938,-13.270452499389648,-16.277271270751953,2.4636383056640625,0,-0.042797723910261376,-26.089258468111076,73.63636016845703,-1.2040865261102642,75.12727355957031,1.1910891353735134,75.1727294921875,-0.042797723910261376
3959,2015-05-19,74.4454574584961,74.85454559326172,74.09091186523438,74.53636169433594,130029.0,0.0013451542991933518,1.0999947547862576,-1.25,42.084529337422794,59.14783676483753,0.037159916884832,-1.426877538291592,-9.710386592745706,-14.338813673649412,39.91158653913255,0.7636337280273438,4.901914697831415,0.7727302551269588,-8.110863039352822,9.65632354960674,-3.6690663921129243,5.214526902366842,4.1872266269528495,44.72381305825694,-1.6984629767381278,4.441796647239889,5,-0.27727508544921875,-3.4909114837646484,-13.14773178100586,-16.195459365844727,3.1909027099609375,1,-0.043839361981775404,-1.7368537291017911,74.34545135498047,-26.089258468111076,73.63636016845703,-1.2040865261102642,75.12727355957031,-0.043839361981775404
3960,2015-05-20,74.4454574584961,74.95454406738281,74.2272720336914,74.46363830566406,79088.0,0.0,-2.1999530035750854,0.2,42.0845293374228,56.50151323766833,0.08134417144151485,-0.645914807375604,-9.454573562915527,-14.196394750669604,41.69993424838236,0.7272720336914062,3.8449452257057004,0.25591201782226847,-7.403324954142249,7.915148989786786,-3.5737064681599833,4.08553050380452,4.066572914726294,44.72381305825694,2.8714461456971847,3.8296184859822575,5,0.022724151611328125,-3.3181838989257812,-13.129549026489258,-15.954547882080078,3.581817626953125,2,-0.034924979874898954,1.0999947547862576,74.4454574584961,-1.7368537291017911,74.34545135498047,-26.089258468111076,73.63636016845703,-0.034924979874898954
3961,2015-05-21,74.53636169433594,74.80000305175781,74.24545288085938,74.4272689819336,72441.0,0.0012210850593608047,-1.3461855037846386,-6.0004196391103655,47.7000699095829,54.155638860483876,0.11513442940940877,0.128979918771023,-9.27717959079041,-14.142470150362222,43.78465564115025,0.5545501708984375,3.3058198111076535,-0.19863815307617472,-6.02528946619563,5.628013160043281,-3.1119638096359097,2.7146875034835602,3.8574280409044235,66.44305886461308,25.32017371740912,2.913325656559728,5,-0.06818008422851562,-3.354543685913086,-12.702272415161133,-15.390909194946289,2.8000030517578125,3,-0.03683373884169616,-2.1999530035750854,74.4454574584961,1.0999947547862576,74.4454574584961,-1.7368537291017911,74.34545135498047,-0.03683373884169616
3962,2015-05-22,74.28181457519531,74.68181610107422,74.10909271240234,74.4000015258789,50215.0,-0.003415073037566385,-1.470601787095394,-1.0833624729002027,32.17391015902291,49.92126185821425,0.33190111673467015,1.2525149960480348,-8.73329686121346,-13.740636402915058,45.81357228032737,0.572723388671875,2.8934741863048856,-0.9640941619873047,-3.9506849146727916,2.022496590698182,-2.457389538330048,0.5292012143554388,3.9960993348226594,32.10963966738528,-4.501451394639986,1.49329537634274,5,0.040912628173828125,-3.099996566772461,-11.706815719604485,-14.318180084228509,1.8090972900390625,4,-0.037938979892291336,-1.3461855037846386,74.53636169433594,-2.1999530035750854,74.4454574584961,1.0999947547862576,74.4454574584961,-0.037938979892291336
3963,2015-05-25,74.54545593261719,74.54545593261719,74.0999984741211,74.45454406738281,18014.0,0.0035492045923970483,8.799765021819402,-0.7692208379058808,49.09910207908244,48.03180691274994,-0.08139020559701748,0.978920570991761,-8.716744077118761,-13.846995311023704,43.83124526004798,0.44545745849609375,2.472031243438394,-0.6622711181640568,-3.664942771276742,2.3404005349486283,-2.1636069447203994,0.8390647083922858,3.618899668682843,52.631671937666745,10.919034589299677,1.501335826556339,5,-0.004547119140625,-3.363637924194336,-11.97045707702636,-14.581821441650384,1.4545440673828125,0,0.024512164892575017,-1.470601787095394,74.28181457519531,-1.3461855037846386,74.53636169433594,-2.1999530035750854,74.4454574584961,0.024512164892575017
3964,2015-05-26,73.58181762695312,74.59091186523438,73.58181762695312,74.45454406738281,45006.0,-0.012926855079337218,-1.312509834775767,-9.599697885196374,46.28452811025832,45.5762568573578,0.912667463200151,1.5879362953293708,-7.465730156725698,-12.73298444892967,41.18744659849881,1.00909423828125,1.8283317946235513,-1.3490913391113253,-3.804828144483295,1.1066454662606446,-2.5769597417973102,-0.12122293642534032,4.4712508318033315,0.0,-45.04793809425331,1.2278684026859876,5,0.9318199157714844,-2.3999996185302734,-10.936364173889153,-13.536363601684556,6.9636383056640625,1,0.04385964002755549,8.799765021819402,74.54545593261719,-1.470601787095394,74.28181457519531,-1.3461855037846386,74.53636169433594,0.04385964002755549
3965,2015-05-27,74.43636322021484,74.53636169433594,73.62727355957031,73.70909118652344,167230.0,0.011613542867262572,-1.0408142293167084,-0.8333333333333334,53.42739718146856,43.97493013666655,-0.06405213544263688,0.5602038272610486,-8.01880363928872,-13.428919833368973,38.400773772116985,0.9545440673828125,1.0557488152098387,-0.36636390686035725,-2.6272617994345353,1.8945339857138208,-1.4968128531474463,0.7640850394267318,3.5076438388489066,70.14905743095133,21.08604758399089,1.1304489462870875,5,-0.15000152587890625,-3.218181610107422,-11.77500057220459,-13.659091949462884,5.654548645019531,2,0.042989700326643066,-1.312509834775767,73.58181762695312,8.799765021819402,74.54545593261719,-1.470601787095394,74.28181457519531,0.042989700326643066
3966,2015-05-28,74.16363525390625,74.57272338867188,74.0999984741211,74.0999984741211,86072.0,-0.003663907726143778,-13.85697158614075,0.0875006556517178,46.521753408462736,44.02567932166562,0.06437886763667677,0.6424837402351642,-7.465295778023318,-12.98812219916654,35.470135286230395,0.47272491455078125,0.5012662311293923,-0.49727363586426065,-2.521264673845522,1.5267174021170007,-1.5092691548548913,0.51472188312637,3.673491633458653,52.892584911811014,2.0976359848368276,1.0119955189906307,5,0.10454559326171875,-2.945453643798828,-11.475000381469727,-13.177272796630852,4.909088134765625,3,0.052096149525511226,-1.0408142293167084,74.43636322021484,-1.312509834775767,73.58181762695312,8.799765021819402,74.54545593261719,0.052096149525511226
3967,2015-05-29,73.35454559326172,74.16363525390625,72.88182067871094,74.09091186523438,90015.0,-0.010909519980709326,1.9072252359816926,-11.57139431722815,37.66095773227438,44.11519747277754,0.9267464777519905,1.3768181500182095,-6.376108032240822,-12.008880921435548,33.460820171130976,1.2818145751953125,-0.2926449525016892,-1.2140907287597713,-3.3018620547729682,0.8736805972534256,-2.2579763917663627,-0.17020506575317995,4.377838725838302,27.659431999785728,-21.668801421279998,1.0438856630065962,5,0.5636367797851562,-1.831817626953125,-10.256819725036614,-12.368183135986321,5.4636383056640625,4,0.05428183244308449,-13.85697158614075,74.16363525390625,-1.0408142293167084,74.43636322021484,-1.312509834775767,73.58181762695312,0.05428183244308449
3968,2015-06-01,73.36363220214844,74.11817932128906,73.14545440673828,73.20909118652344,103125.0,0.00012387247188616612,-5.903297417293844,-0.2098697638757939,45.47801516255508,44.49225145334779,0.8534969363957714,1.0250607082804777,-6.087493083833152,-11.839648839282631,31.16071944008098,0.9727249145507812,-1.0930989968049118,-0.954094696044919,-2.110932262105095,0.20274287001525693,-1.532513479075007,-0.37567591301483105,4.266104400052001,28.19109519940718,-20.832799868833696,0.5784187830300855,6,0.5545501708984375,1.1954574584960938,-10.122724533081048,-12.231815338134759,3.9545516967773438,0,0.03717481783850496,1.9072252359816926,73.35454559326172,-13.85697158614075,74.16363525390625,-1.0408142293167084,74.43636322021484,0.03717481783850496
3969,2015-06-02,73.69091033935547,74.18181610107422,73.01818084716797,73.5,111391.0,0.004461040537159233,-1.0157405388260017,1.2353376777251184,38.03232950113191,44.04200702709325,0.45586999587530386,0.6524766424520294,-6.1077149376824025,-12.004490887562397,28.757426192934645,1.16363525390625,-1.003139822284922,-0.5768165588378906,-1.7520370846478386,0.5984039669720573,-1.1644268217428646,0.010793704067083354,3.838231500283385,47.849569101655916,2.8766457584403327,0.5876102629049755,6,0.15000152587890625,2.4545440673828125,-4.90909481048584,-6.995458602905273,3.4272689819335938,1,0.03133479624570934,-5.903297417293844,73.36363220214844,1.9072252359816926,73.35454559326172,-13.85697158614075,74.16363525390625,0.03133479624570934
3970,2015-06-03,73.02727508544922,74.16363525390625,72.90908813476562,73.63636016845703,97537.0,-0.00900565959695887,-1.9677302916546346,-3.1904248091755587,34.579482186215316,42.58416394671907,1.002616273382344,1.288373470863661,-5.170348929394834,-11.175403830317961,26.480925552879654,1.254547119140625,-0.7850667866977687,-1.1809066772460994,-2.480767700042307,0.11895434555010809,-1.830837188644196,-0.5309761658480028,4.403283886879279,8.60217479583089,-31.107460606594557,0.6499305113981031,6,0.7545433044433594,3.1181793212890625,-2.6272754669189453,-4.33636474609375,5.2818145751953125,2,0.10295031326817194,-1.0157405388260017,73.69091033935547,-5.903297417293844,73.36363220214844,1.9072252359816926,73.35454559326172,0.10295031326817194
3971,2015-06-04,72.4454574584961,73.09091186523438,71.9000015258789,72.96363830566406,54264.0,-0.00796712771046626,2.0823534058035404,0.8507528120850766,39.90761981363617,43.443465019453875,1.4043283734537795,1.8573017100929121,-4.324123531502821,-10.438111873320281,24.909627088318675,1.1909103393554688,-0.7253852782010313,-1.6940879821777344,-3.207999852527621,-0.18017611182784776,-2.4510439173526777,-0.9371320470027911,4.888490303868252,23.904481045332048,-17.88144256278268,0.756955935174942,6,0.7999992370605469,2.777271270751953,-2.0454578399658203,-3.5454578399658203,8.690902709960938,3,0.10553393787482612,-1.9677302916546346,73.02727508544922,-1.0157405388260017,73.69091033935547,-5.903297417293844,73.36363220214844,0.10553393787482612
3972,2015-06-05,71.5,72.5999984741211,71.37272644042969,72.5999984741211,47133.0,-0.013050610647848404,1.231406792944881,2.1228080507663543,26.81488536093805,40.96744093966006,2.138582769067483,2.6848025967665166,-3.1118801942745904,-9.357647208975308,23.121069965507132,1.2272720336914062,-0.6946217620371016,-2.4772727966308565,-4.36686153246734,-0.5876840607943734,-3.422067164549105,-1.5324784287126079,5.616589912904928,4.530775978902369,-34.59734788154581,0.9447943679182438,6,1.4818191528320312,3.4590911865234375,-1.1000003814697266,-2.1272716522216797,11.818183898925781,4,0.10591221522618,2.0823534058035404,72.4454574584961,-1.9677302916546346,73.02727508544922,-1.0157405388260017,73.69091033935547,0.10591221522618
3973,2015-06-08,72.0,72.88182067871094,71.39090728759766,71.80000305175781,61088.0,0.006993006993007089,-1.928560724133797,-0.1818156597007886,31.293457136687536,39.301766387041084,1.385207591950973,2.0168475107584243,-3.3375935806039365,-9.717200661627551,21.07038240221763,1.4909133911132812,-0.7864024830142426,-1.804999923706049,-3.75816600182506,0.14816615441296221,-2.7815829627655546,-0.8284168846465434,4.771958104556418,22.33013664029463,-15.425501837516524,0.9765830390595045,6,0.9727249145507812,2.9590911865234375,-1.515909194946289,-2.6272716522216797,11.245452880859375,0,0.0946969985961914,1.231406792944881,71.5,2.0823534058035404,72.4454574584961,-1.9677302916546346,73.02727508544922,0.0946969985961914
3974,2015-06-09,71.62727355957031,72.19999694824219,71.07272338867188,71.8272705078125,47136.0,-0.005176756117079018,1.3846290408482755,-1.0,29.605262431412044,36.65486252592369,1.6221070962833863,2.321737692420186,-2.6804642618518244,-9.206656266539056,19.697474890486973,1.1272735595703125,-0.6646621821724352,-2.0590900421142635,-4.237624062028459,0.1194439777999321,-3.1483570520713613,-0.9698230321571657,4.820730645138497,17.941312954790043,-18.150799803176064,1.0892670099570985,6,1.1954498291015625,2.795452117919922,-1.1250009536743164,-2.254545211791992,10.463638305664062,1,0.07945172357597152,-1.928560724133797,72.0,1.231406792944881,71.5,2.0823534058035404,72.4454574584961,0.07945172357597152
3975,2015-06-10,72.2727279663086,72.39090728759766,71.21817779541016,71.73636627197266,118773.0,0.009011293808377063,2.0353271064947376,-2.6818493934538794,34.83560348572742,35.35640142339754,0.7123794916193589,1.5261281898239787,-3.031961761024178,-9.658335685832633,18.17188342890912,1.1727294921875,-0.8024501791979048,-1.2686355590820284,-3.416443816097143,0.8791726979330861,-2.3425396875895785,-0.19473143057447828,3.7452537731172555,59.45949011068772,26.082692656631814,1.0739041285075541,6,0.3545417785644531,1.1318168640136719,-1.7704553604125977,-2.8999996185302734,10.390907287597656,2,0.0670439803689058,1.3846290408482755,71.62727355957031,-1.928560724133797,72.0,1.231406792944881,71.5,0.0670439803689058
3976,2015-06-11,71.88182067871094,72.2727279663086,70.90908813476562,72.0545425415039,123114.0,-0.005408780028061,3.477610070770965,-0.3220249779522631,34.21057915088923,34.97302602546586,0.8331915978794058,1.7512132967354859,-2.3587674620408166,-9.080346159506107,16.639157527583652,1.3636398315429688,-0.8594661946680731,-1.497270202636713,-3.630932982219761,0.636392576946335,-2.56410159242823,-0.43043881284519614,3.7405403926545944,49.3088912093437,15.120289746746053,1.0668313897915211,6,0.6636314392089844,1.4409065246582031,-1.186366081237793,-2.509092330932617,11.036361694335938,3,0.08941438768866838,2.0353271064947376,72.2727279663086,1.3846290408482755,71.62727355957031,-1.928560724133797,72.0,0.08941438768866838
3977,2015-06-12,71.69999694824219,72.52727508544922,71.28181457519531,71.7727279663086,69180.0,-0.0025294814287112333,-1.7399984893879503,0.4210875038650117,31.076166198509483,33.37282058501635,0.8444376496889845,1.8767536235869073,-1.8768819380915147,-8.706969243321282,15.69977681307074,1.2454605102539062,-1.0776188996068612,-1.5822757720947322,-3.8389686898847515,0.674417145695287,-2.710622230989742,-0.45392931319972263,3.451036829463348,40.092044707429324,7.896131772388756,1.128346458895012,6,0.8454551696777344,1.6227302551269531,0.5136384963989258,-2.327268600463867,11.845458984375,4,0.13160897659488935,3.477610070770965,71.88182067871094,2.0353271064947376,72.2727279663086,1.3846290408482755,71.62727355957031,0.13160897659488935
3978,2015-06-15,71.16363525390625,71.49090576171875,70.8272705078125,71.14545440673828,64319.0,-0.007480637617364505,-1.0277645029314746,-0.2499737753068289,32.94872070753803,32.80797516350592,1.1576508582912481,2.2793847133409457,-1.0542787825635571,-7.976599708219098,14.828151036881183,0.8727264404296875,-1.2350573855205198,-1.9595466613769474,-4.3455685483664155,0.4264752256125206,-3.1525576048716744,-0.7665357178822205,3.5632039595053016,19.786108256329015,-15.801501384948878,1.193010943494733,6,1.331817626953125,2.118183135986328,1.8431825637817383,-1.7909069061279297,12.563636779785156,0,0.1707971859736095,-1.7399984893879503,71.69999694824219,3.477610070770965,71.88182067871094,2.0353271064947376,72.2727279663086,0.1707971859736095
3979,2015-06-16,71.18181610107422,71.40908813476562,69.97272491455078,71.14545440673828,83783.0,0.000255479460866459,4.8518898420987195,2.0,23.98255175677852,31.630538449124057,0.8338097937735114,2.1124710571155845,-0.7894835220293714,-7.8001489303271825,14.116180799704875,1.4363632202148438,-1.2530861794558206,-1.7781837463378878,-4.228968711096911,0.6726012184211356,-3.0035762287173924,-0.5527912639583832,3.077074867665445,47.33088432936117,15.449368665527444,1.2253924823795104,6,0.3500022888183594,1.5272750854492188,1.8250017166137695,-1.8090877532958984,12.227272033691406,1,0.16947638372495955,-1.0277645029314746,71.16363525390625,-1.7399984893879503,71.69999694824219,3.477610070770965,71.88182067871094,0.16947638372495955
3980,2015-06-17,71.84545135498047,71.96363830566406,70.98181915283203,71.02727508544922,90224.0,0.009323100902117076,-1.1600087280539797,22.501049097775912,32.55812351541215,30.81392774932138,-0.016871090086951313,1.311293272508209,-1.1738880002462508,-8.258962986759371,13.15582491197127,0.9818191528320312,-1.3570757669429554,-0.9845481872558537,-3.378742059822102,1.4096456853103945,-2.181645123538985,0.2125487490272775,1.8133763661727471,73.30944061165367,42.26454977326804,1.1970969362831245,6,-0.4181785583496094,0.8636398315429688,0.8750028610229492,-2.4727230072021484,9.727272033691406,2,0.1426041637574551,4.8518898420987195,71.18181610107422,-1.0277645029314746,71.16363525390625,-1.7399984893879503,71.69999694824219,0.1426041637574551
3981,2015-06-18,71.79090881347656,72.16363525390625,71.12727355957031,71.58181762695312,83319.0,-0.0007591648528230133,1.171427657975926,0.25555762775083923,36.72838746692603,31.91542798332005,-0.07257219068063137,1.2117336015096782,-0.8455419822319499,-8.005094797473937,12.082728635940727,1.0363616943359375,-1.4486889044669482,-0.901818084716794,-3.1968444047005278,1.3932082352669397,-2.049331244708654,0.24569507527506573,1.3518645147523074,71.17432727055521,38.0611830937409,1.1475131599918658,6,-0.3636360168457031,0.918182373046875,0.9295454025268555,-2.418180465698242,10.681816101074219,3,0.15144990668217684,-1.1600087280539797,71.84545135498047,4.8518898420987195,71.18181610107422,-1.0277645029314746,71.16363525390625,0.15144990668217684
3982,2015-06-19,71.46363830566406,72.3272705078125,71.31818389892578,71.80908966064453,339475.0,-0.004558662276623271,-2.171432339435792,-1.6521564620885938,34.69990342058247,32.29392201486394,0.2782599998937627,1.3882229970508178,-0.2177145320409437,-7.478378110572834,10.993599172796234,1.0090866088867188,-1.4729096187414967,-1.0881797790527372,-3.3175198203401237,1.1411602622346493,-2.2028497996964376,0.026490241590963137,1.2353282446498781,63.32064222413039,28.36277058523499,1.1146700206436937,6,-0.2136383056640625,1.0181770324707031,1.2568159103393555,-2.090909957885742,8.772727966308594,4,0.16028492725754417,1.171427657975926,71.79090881347656,-1.1600087280539797,71.84545135498047,4.8518898420987195,71.18181610107422,0.16028492725754417
3983,2015-06-22,76.37272644042969,76.5,71.57272338867188,71.81818389892578,323030.0,0.06869350975062982,1.0491514856338753,-13.184323858742463,62.42628421540104,35.94070221308493,-4.408978268669031,-3.5594462660030786,-4.791139744462555,-12.164561765809253,10.397869775619556,5.0363616943359375,-1.3915962395450379,3.7295448303222685,1.0515605623658786,6.407529098278658,2.3905526963440735,5.068536964300463,-6.400001525878906,98.05012722913986,62.04932954700233,1.3389921339781943,6,-3.136363983154297,-3.136363983154297,-3.845454216003418,-6.999998092651367,4.809089660644531,0,0.09391742087120836,-2.171432339435792,71.46363830566406,1.171427657975926,71.79090881347656,-1.1600087280539797,71.84545135498047,0.09391742087120836
3984,2015-06-23,76.80908966064453,77.6727294921875,76.23636627197266,76.36363220214844,138649.0,0.00571360013649902,-3.103957536321922,0.0978050933626814,67.90016726900842,39.61454263344949,-4.5069561463123335,-3.943836118440899,-4.88922723962142,-12.37249436462912,10.318460285322132,1.4363632202148438,-1.1085147942823,4.004544448852542,0.7595292648254031,7.249559632879681,2.3820368568389654,5.627052040866118,-6.70581924438477,87.0923418826419,45.65842989073753,1.6225075920135708,6,-2.9863624572753906,-2.9863624572753906,-4.390907287597656,-7.436361312866211,5.990913391113281,1,0.09006983943713642,1.0491514856338753,76.37272644042969,-2.171432339435792,71.46363830566406,1.171427657975926,71.79090881347656,0.09006983943713642
3985,2015-06-24,77.63636016845703,78.19999694824219,76.5999984741211,76.5999984741211,112458.0,0.010770476664513584,-2.0877221396074734,2.326511038416086,74.0117648055292,44.03689659507615,-5.0214421729083085,-4.763295519588098,-5.390941665705839,-12.974801003412978,10.308736816069942,1.5999984741210938,-0.8417603312910984,4.6718151092529325,0.8277576701702429,8.515872548335622,2.7497863897115877,6.593843828794277,-7.230311389160164,92.03083806885601,46.381060783072996,1.9220287195413417,6,-3.549999237060547,-3.549999237060547,-5.074995994567871,-8.263631820678711,5.027275085449219,2,0.07435598415204936,-3.103957536321922,76.80908966064453,1.0491514856338753,76.37272644042969,-2.171432339435792,71.46363830566406,0.07435598415204936
3986,2015-06-25,78.02727508544922,78.48181915283203,77.16363525390625,77.56363677978516,94182.0,0.005035204073760902,-1.0863259835293548,0.4473711332616794,81.82627114545753,49.67579714473704,-4.971786540180972,-5.112010444592073,-5.490471969405846,-13.128937249849685,10.31873605251398,1.3181838989257812,-0.48471161383722006,4.869548034667972,0.42961617264192853,9.309479896694015,2.64958210365495,7.089513965680993,-7.153589416015635,93.65484071603234,41.03560604735582,2.219965931013023,6,-3.8000030517578125,-3.8000030517578125,-5.229547500610352,-8.654546737670898,5.4818115234375,3,0.045438576438046274,-2.0877221396074734,77.63636016845703,-3.103957536321922,76.80908966064453,1.0491514856338753,76.37272644042969,0.045438576438046274
3987,2015-06-26,77.33636474609375,78.02727508544922,77.07272338867188,77.73636627197266,115905.0,-0.008854728536897394,-1.0588114298878568,-0.8627447753825901,75.54396810765564,54.40860241141677,-3.7965222484026384,-4.3294712676681115,-4.480597444860621,-12.222167703912106,11.194516221193506,0.9545516967773438,-0.19636176872351996,3.9795467376709013,-0.8385388665158757,8.797632341857678,1.5705039355775057,6.388589539764297,-5.854028397988287,83.4210662894536,25.85634236164116,2.40904280209339,6,-3.1090927124023438,-3.1090927124023438,-4.511364936828613,-7.96363639831543,6.418182373046875,4,0.0664158469992795,-1.0863259835293548,78.02727508544922,-2.0877221396074734,77.63636016845703,-3.103957536321922,76.80908966064453,0.0664158469992795
3988,2015-06-29,76.09091186523438,77.30000305175781,74.4454574584961,75.37272644042969,135444.0,-0.01610436286924488,-1.21908473008078,-1.7954567128879055,69.71889374828109,59.49041818825039,-1.9876562223722942,-3.024277544592138,-2.897113638870593,-10.778825334766765,11.438034956414345,2.8909072875976562,0.12807094918017015,2.5977298736572294,-2.3731236438750756,7.568583391189534,0.11230311489107692,5.083156632423382,-4.048616892750786,40.76578194286405,-20.910045550251773,2.4854267587661547,6,-1.3590927124023438,-1.8636398315429688,-3.338639259338379,-6.718183517456055,8.399993896484375,0,0.05448028292893037,-1.0588114298878568,77.33636474609375,-1.0863259835293548,78.02727508544922,-2.0877221396074734,77.63636016845703,0.05448028292893037
3989,2015-06-30,76.0,76.84545135498047,74.80000305175781,75.91818237304688,116746.0,-0.0011947795473313816,1.3076942940513183,0.11392270592984469,67.31419020690936,63.352203376194524,-1.2755475615203267,-2.9001994063900867,-2.451707266103668,-10.4940595502093,11.787725083182089,2.0454483032226562,0.5239835633221048,2.3913635253906307,-2.7045176300735108,7.487244680854772,-0.15657705234144714,4.9393041031227085,-3.4425430930885312,38.51345987366129,-22.474324836136063,2.5479405777320707,6,-1.1954536437988281,-1.7727279663085938,-3.138636589050293,-6.62727165222168,8.709091186523438,1,0.0681817908036082,-1.21908473008078,76.09091186523438,-1.0588114298878568,77.33636474609375,-1.0863259835293548,78.02727508544922,0.0681817908036082
3990,2015-07-01,80.54545593261719,81.13636016845703,76.43636322021484,76.58181762695312,247696.0,0.05980863069233133,-1.2093994103849712,48.44479671764267,79.03716765642676,68.05317895280571,-4.980923566226437,-7.223906279372869,-6.6115553654845485,-14.814503918234522,12.85596242842717,5.136360168457031,1.0902645205506332,6.560910415649417,0.6084080045696822,12.513412826729152,3.5846592101095496,9.537161621189284,-7.514050046032068,91.16854240071153,27.51774604060099,2.9762512055398687,7,-4.318183898925781,-4.990913391113281,-7.697728157043457,-11.031818389892578,3.9727249145507812,2,0.027990990839095176,1.3076942940513183,76.0,-1.21908473008078,76.09091186523438,-1.0588114298878568,77.33636474609375,0.027990990839095176
3991,2015-07-02,80.09091186523438,81.06363677978516,79.73636627197266,80.29090881347656,182785.0,-0.005643323538488287,-1.920004028332606,-0.05045792093501334,77.61822347624582,72.82188118121275,-3.604233063482013,-6.500499821217701,-5.753202060617895,-14.141113306353816,14.271086539334654,1.3272705078125,1.7580701336538453,5.72409362792969,-0.769621921970284,12.217809177829665,2.477235852979703,8.970951402879678,-6.24901055046206,84.37507839314017,17.011261380445177,3.246857774949985,7,-3.736370086669922,-4.536369323730469,-7.338640213012695,-10.545455932617188,3.4272689819335938,3,0.03212253835991885,-1.2093994103849712,80.54545593261719,1.3076942940513183,76.0,-1.21908473008078,76.09091186523438,0.03212253835991885
3992,2015-07-03,79.07272338867188,80.53636169433594,78.18181610107422,80.00908660888672,78783.0,-0.012712909028626873,1.3652918341617073,4.681887541008622,75.23200613750186,74.24473917255729,-1.556914118523082,-5.149932888712115,-4.348777556974255,-12.922437982774568,15.074355857140343,2.3545455932617188,2.3556952167288188,4.327268981933599,-2.3433139219127668,10.997851885779966,0.9919775300104163,7.6625604338567825,-4.501376188531083,69.15757306240664,-4.0499942209486335,3.335291451923182,7,-1.2818145751953125,-3.5181808471679688,-6.32954216003418,-9.472723007202148,4.563636779785156,4,0.056104849183054695,-1.920004028332606,80.09091186523438,-1.2093994103849712,80.54545593261719,1.3076942940513183,76.0,0.056104849183054695
3993,2015-07-06,78.81818389892578,79.14545440673828,77.99090576171875,78.28181457519531,90934.0,-0.0032190555584501457,-1.0650368783390078,-0.5728218624471405,74.00001726423292,74.9225002831378,-1.0270073746724364,-4.593935237890435,-4.065526483766092,-12.468888594512805,16.09362545041036,1.1545486450195312,2.9651496510302877,3.731820297241214,-3.0440569829070796,10.507697577389507,0.34388165716706,7.119758937315368,-3.590335401953368,63.41468407104473,-12.526362066377317,3.38793864007415,7,-1.0272750854492188,-3.263641357421875,-6.097728729248047,-9.200002670288086,3.8090896606445312,0,0.06262975085222844,1.3652918341617073,79.07272338867188,-1.920004028332606,80.09091186523438,-1.2093994103849712,80.54545593261719,0.06262975085222844
3994,2015-07-07,77.31818389892578,78.98181915283203,77.08181762695312,78.71817779541016,116855.0,-0.01903114136610351,-1.0291287449788562,-2.6101304354010497,66.34095113127944,74.0701876526656,0.617766792455825,-2.7887046153319517,-2.6764501926428323,-10.79472522774725,16.764468255019118,1.9000015258789062,3.6487822257016376,1.9472747802734318,-4.693600736584855,8.588150297131719,-1.3731629781557046,5.267712538702568,-1.4994842348049104,18.762154282690354,-55.13602026790661,3.3204377584291427,7,0.47272491455078125,-1.763641357421875,-3.079547882080078,-7.700002670288086,0.9454498291015625,1,0.0927688869693255,-1.0650368783390078,78.81818389892578,1.3652918341617073,79.07272338867188,-1.920004028332606,80.09091186523438,0.0927688869693255
3995,2015-07-08,77.11817932128906,77.75454711914062,76.36363220214844,77.54545593261719,91341.0,-0.0025867728333890394,2.2903190874963903,0.3051989100817439,65.76963277002032,72.28611672206146,0.8230946974012454,-2.3263516258081296,-2.523694703302212,-10.424742291743826,17.484719725479923,1.3909149169921875,3.7153538406839743,1.504997634887701,-5.012366023445111,8.022361293220513,-1.753684194278705,4.763679464054107,-0.7677136067345742,16.0541783880566,-55.784835772925916,3.2586818291664086,7,0.6727294921875,-1.5636367797851562,-2.1249961853027344,-7.499998092651367,3.0,2,0.09843219759648614,-1.0291287449788562,77.31818389892578,-1.0650368783390078,78.81818389892578,1.3652918341617073,79.07272338867188,0.09843219759648614
3996,2015-07-09,78.30908966064453,78.5,77.30000305175781,77.30000305175781,90798.0,0.015442666694631235,-1.3783824652397119,-2.361670594957503,69.27801471773111,71.58989967873651,-0.3616697351172462,-3.173779657423566,-3.74898982260801,-11.441958813920849,18.138153999148958,1.3818206787109375,3.7193700129422496,2.37454452514649,-4.000414934268321,8.7495039845613,-0.8129352045609153,5.562024254853895,-1.9454574584960938,46.62313869467279,-25.207239316168227,3.1874797297074084,7,-0.5181808471679688,-2.754547119140625,-3.3454532623291016,-8.690908432006836,2.8272705078125,3,0.07928953348111656,2.2903190874963903,77.11817932128906,-1.0291287449788562,77.31818389892578,-1.0650368783390078,78.81818389892578,0.07928953348111656
3997,2015-07-10,81.13636016845703,81.2272720336914,78.59091186523438,78.83636474609375,99110.0,0.03610398895025568,1.1245384986642974,2.2792844559703016,65.19719781896814,71.08748901992396,-2.897978132998446,-5.5419950028193625,-6.520472563369125,-14.073557656032577,19.411697682615785,2.918182373046875,3.6502021511413574,4.729996871948245,-1.7216980871401688,11.181691831036659,1.5041493924040452,7.955844351492445,-4.772727966308594,98.13078541209468,28.393580407669603,3.2258474795442034,7,-3.122722625732422,-5.5363616943359375,-6.9022674560546875,-11.518178939819336,-0.18181610107421875,4,0.029355774325662942,-1.3783824652397119,78.30908966064453,2.2903190874963903,77.11817932128906,-1.0291287449788562,77.31818389892578,0.029355774325662942
3998,2015-07-13,83.31818389892578,83.62727355957031,81.48181915283203,81.48181915283203,95761.0,0.026890825838610466,-1.3366321002426298,0.7984210439022772,68.68475250959467,71.23977372022233,-4.410625476989338,-7.132214054851431,-8.722580703883068,-16.05868068142732,20.672443818150647,2.4909133911132812,3.5295743189254836,6.304093170166013,-0.35475391413430657,12.962940254466332,2.97466962801586,9.633516712316165,-6.3709149169921915,95.74470096422495,27.037775310954828,3.329423542150157,7,-3.3227310180664062,-6.518184661865234,-9.347728729248047,-13.700002670288086,-2.2181854248046875,0,0.0038188094680176032,1.1245384986642974,81.13636016845703,-1.3783824652397119,78.30908966064453,2.2903190874963903,77.11817932128906,0.0038188094680176032
3999,2015-07-14,83.24545288085938,83.61817932128906,81.97272491455078,83.61817932128906,83175.0,-0.0008729309097116333,7.829287264093012,-0.20296972114202147,66.83031620240287,69.88345689199745,-3.578344692031564,-6.439523877196379,-8.552410180936064,-15.789852285200652,21.408919451289478,1.6454544067382812,3.5471120235311844,5.628180313110349,-0.9916311273207441,12.247991753541442,2.3182745928948094,8.938086033325888,-5.362983258056644,94.74339852530302,27.789376497142214,3.309905720215545,7,-3.25,-6.445453643798828,-9.279544830322266,-13.459089279174805,-2.8454513549804688,1,-0.007425983040464712,-1.3366321002426298,83.31818389892578,1.1245384986642974,81.13636016845703,-1.3783824652397119,78.30908966064453,-0.007425983040464712
4000,2015-07-15,82.09091186523438,83.56363677978516,81.7727279663086,82.7272720336914,85545.0,-0.01386911807996738,-1.8142837446573832,1.7073115814467597,61.65883543199915,68.11019155374782,-2.4378975078962952,-4.720063348406725,-7.296596621940267,-14.441178735203692,22.636269537543875,1.7909088134765625,3.711457192220678,3.9613662719726506,-2.3566130361702307,10.279345580115532,0.8023766179012028,7.120355926044098,-3.4041696912841815,75.71841298014779,11.64029702614259,3.1589896540714433,7,-2.095458984375,-5.290912628173828,-8.46818733215332,-12.304548263549805,-4.1363677978515625,2,-0.04662243420428969,7.829287264093012,83.24545288085938,-1.3366321002426298,83.31818389892578,1.1245384986642974,81.13636016845703,-0.04662243420428969
4001,2015-07-16,82.66363525390625,82.9454574584961,81.69091033935547,82.12727355957031,84851.0,0.00697669663618905,1.2809821057012067,-0.8428586843146423,65.38864337794845,67.01648458046412,-2.913709361064747,-4.676216495289111,-7.746409379291038,-14.814613507252247,24.08638854959105,1.254547119140625,3.980702323547135,3.990453338623041,-1.8867808993565092,9.867687576602592,1.051836219633259,6.9290704576128235,-3.285218685969241,80.86638005471683,18.440438508666603,2.938617118989777,7,-2.668182373046875,-5.863636016845703,-9.647727966308594,-12.87727165222168,-7.3000030517578125,3,-0.030792934823138052,-1.8142837446573832,82.09091186523438,7.829287264093012,83.24545288085938,-1.3366321002426298,83.31818389892578,-0.030792934823138052
4002,2015-07-17,82.91818237304688,83.39090728759766,82.61817932128906,83.0,78114.0,0.0030793119412033665,-1.2666502551248768,-0.15254189070012233,70.91920080715971,66.67417164078933,-2.866898845996616,-4.246329622829677,-7.902447080663535,-14.876384383508125,25.811012029663182,0.7727279663085938,3.6260910066790473,3.6722732543945256,-1.4279046930935806,8.772451201882632,1.1221842806504725,6.222362228138579,-2.9449258262812066,66.94913747426291,1.709663830577071,2.550088973744052,7,-2.9227294921875,-6.118183135986328,-9.984092712402344,-13.05000114440918,-10.354545593261719,4,-0.02148892020538351,1.2809821057012067,82.66363525390625,-1.8142837446573832,82.09091186523438,7.829287264093012,83.24545288085938,-0.02148892020538351
4003,2015-07-20,83.54545593261719,83.7272720336914,82.78181457519531,82.9454574584961,106737.0,0.0075649699694118056,-1.039196649690228,-7.333364416262588,72.38402831845588,67.3456246615867,-3.076630768874736,-4.541534860638166,-8.44445789044562,-15.302373886917636,26.103809080139108,0.9454574584960938,3.330084032432353,3.9409103393554688,-1.3149564255752466,9.196777104286184,1.312976956890111,6.568843721820826,-3.0606370040588757,91.07152223595969,21.52394393109934,2.62793338246536,7,-3.5000038146972656,-6.695457458496094,-10.611366271972656,-13.677274703979492,-8.345458984375,0,-0.03101200222456202,-1.2666502551248768,82.91818237304688,1.2809821057012067,82.66363525390625,-1.8142837446573832,82.09091186523438,-0.03101200222456202
4004,2015-07-21,83.7272720336914,83.97272491455078,83.25454711914062,83.54545593261719,134374.0,0.002176253621990698,1.1351403459030338,0.3030276057627507,62.736522948505666,67.00861245919619,-2.5185646516178366,-4.404294043637748,-8.490542046054486,-15.271966778364089,25.934463009404396,0.7181777954101562,3.14745170572877,3.7768173217773438,-1.6133077710961743,9.166942414650862,1.0817547753405847,6.471879868214103,-2.7236606083118033,89.24308383653981,21.50383489459064,2.695062546436758,7,-3.0909080505371094,-6.754547119140625,-10.83863639831543,-13.859090805053711,-8.945457458496094,1,-0.03137894613971315,-1.039196649690228,83.54545593261719,-1.2666502551248768,82.91818237304688,1.2809821057012067,82.66363525390625,-0.03137894613971315
4005,2015-07-22,83.40908813476562,84.08181762695312,83.19999694824219,83.7272720336914,74446.0,-0.0038002420381945123,-1.3950599376275683,-1.7500314716126055,63.4289610062396,66.3587176023638,-1.3568594932946212,-3.82770579948145,-8.075331388524546,-14.736610377431447,25.55717814623778,0.8818206787109375,3.0047084907648554,3.16999702453613,-2.3157696808642356,8.655763729936496,0.4271136718359543,5.912880377236306,-1.8710362813352077,71.8630038196317,5.970800049416425,2.7428833527001806,7,-2.072723388671875,-5.877269744873047,-11.288633346557617,-13.54090690612793,-7.3636322021484375,2,-0.036076243922303575,1.1351403459030338,83.7272720336914,-1.039196649690228,83.54545593261719,-1.2666502551248768,82.91818237304688,-0.036076243922303575
4006,2015-07-23,81.57272338867188,83.86363220214844,80.31818389892578,83.7727279663086,141928.0,-0.022016362810809098,1.9771004103283587,6.914254885505335,59.48930136872052,65.72450688566961,1.1076141454316542,-1.8046303286242562,-6.159812716272413,-12.678482719523942,24.394165075256513,3.5454483032226562,3.086354115771144,1.1563598632812528,-4.257126364104721,6.569846090667227,-1.550383250411727,3.8631029769742327,2.50909423828125,33.33319819098452,-30.8180419455352,2.7067431136929834,7,0.6272773742675781,-3.9681777954101562,-9.504541397094727,-11.70454216003418,-5.636360168457031,3,-0.044355259589034635,-1.3950599376275683,83.40908813476562,1.1351403459030338,83.7272720336914,-1.039196649690228,83.54545593261719,-0.044355259589034635
4007,2015-07-24,82.47272491455078,82.70909118652344,81.40908813476562,82.0,96451.0,0.011033118528979813,1.7499979826182388,-0.21487451406059807,63.22365885628028,65.11771870196802,0.46612957464330407,-2.4243987568444823,-6.920506288873042,-13.346913995596822,23.246361365093453,1.3000030517578125,3.249447928523466,1.7995433807373047,-3.4845106307065663,7.083597392181176,-0.8424836249846379,4.441570386459247,1.6090927124023438,57.246298957849774,-6.70902583848337,2.642027005721937,7,-0.2727241516113281,-4.772724151611328,-10.404542922973633,-12.604543685913086,-7.0363616943359375,4,-0.08619931886290899,1.9771004103283587,81.57272338867188,-1.3950599376275683,83.40908813476562,1.1351403459030338,83.7272720336914,-0.08619931886290899
4008,2015-07-27,80.23636627197266,82.26363372802734,79.29090881347656,82.0545425415039,98261.0,-0.027116342341000577,1.6585404129310461,-3.8461612950081503,60.024983042353746,64.36157057307366,2.4801767019142176,0.14593272018996117,-4.590813773337359,-10.894428605142537,23.59232363538964,3.1818161010742188,3.2064975187464597,-0.6440879821777372,-5.477310725817986,4.189134761462512,-3.0606993539978617,1.7725233896423873,3.7701786804199173,19.734407297349808,-47.874680963377415,2.416611371820122,7,1.4499969482421875,-2.4090957641601562,-8.370458602905273,-10.368185043334961,-7.2181854248046875,0,-0.09562658241749988,1.7499979826182388,82.47272491455078,1.9771004103283587,81.57272338867188,-1.3950599376275683,83.40908813476562,-0.09562658241749988
4009,2015-07-28,81.18181610107422,81.90908813476562,80.5,80.56363677978516,76199.0,0.011783308156015249,-2.7804888033733164,-0.3399996643056162,63.279862730695754,64.54168471737329,1.35355682375571,-0.41255572042857125,-5.433243166464621,-11.624769095391557,23.956982136662507,1.6727218627929688,3.1156301448038164,0.04227104187012287,-4.210025532835573,4.294567616575819,-2.083877245482725,2.1684193292229708,2.636103405761716,39.46865534736621,-33.22993981304465,2.1261482873528474,7,0.504547119140625,-1.9181785583496094,-7.945453643798828,-11.313634872436523,-7.427268981933594,1,-0.0736842243758683,1.6585404129310461,80.23636627197266,1.7499979826182388,82.47272491455078,1.9771004103283587,81.57272338867188,-0.0736842243758683
4010,2015-07-29,82.80000305175781,83.18181610107422,81.19999694824219,81.19999694824219,84398.0,0.019932874483479024,-1.477264491025959,2.588255621652309,64.27747094821251,64.4182211140693,-0.17150311760288162,-1.9533253764057008,-6.927482149207663,-13.018140244261474,22.783354518697983,2.0,2.7852416396758457,1.5477306365966825,-2.7574597186432186,5.852920991836584,-0.6048645410232751,3.70032581421664,0.8368360273437503,76.7397006119902,0.7120539360200269,2.1525951776199537,7,-1.1136398315429688,-3.536365509033203,-8.977275848388672,-12.131820678710938,-7.1272735595703125,2,-0.09683802151010035,-2.7804888033733164,81.18181610107422,1.6585404129310461,80.23636627197266,1.7499979826182388,82.47272491455078,-0.09683802151010035
4011,2015-07-30,82.66363525390625,82.7272720336914,81.98181915283203,82.7272720336914,73004.0,-0.0016469540196311083,22.4283659033689,-0.03977283564439528,55.857747074828104,62.74472625492134,-0.039264389808465694,-1.7015736796580256,-6.669126014129333,-12.652418948484424,21.54630260591861,0.8181838989257812,2.4959644198331006,1.2827266693115291,-3.0300913233452604,5.595544661968319,-0.8736823270168657,3.439135665639924,0.7993666145703173,86.68226177427356,12.89488665794731,2.156408996328392,7,-0.9772720336914062,-3.3999977111816406,-8.577274322509766,-11.709089279174805,-8.363632202148438,3,-0.08006155670460091,-1.477264491025959,82.80000305175781,-2.7804888033733164,81.18181610107422,1.6585404129310461,80.23636627197266,-0.08006155670460091
4012,2015-07-31,83.50908660888672,83.61817932128906,82.12727355957031,82.50908660888672,82919.0,0.010227609182485331,1.4477484812425627,-15.71418295168445,50.81582375963619,60.34825908171915,-0.8851658601142987,-2.316384891326564,-7.372043608075046,-13.252127284711477,21.351147880344204,1.49090576171875,2.402103110498146,1.9063598632812528,-2.3627273632762353,6.175447089838741,-0.22818374999749835,4.040903476560004,-4.218177795410156,97.47894863042681,25.375619336840018,2.1345436132787468,7,-1.822723388671875,-4.245449066162109,-9.281814575195312,-12.381813049316406,-9.218177795410156,4,-0.09068142996388628,22.4283659033689,82.66363525390625,-1.477264491025959,82.80000305175781,-2.7804888033733164,81.18181610107422,-0.09068142996388628
4013,2015-08-03,83.75454711914062,84.86363220214844,83.46363830566406,83.54545593261719,67181.0,0.002939326966938438,-6.512179146026938,0.2090911865234375,52.14396516602814,59.17130821699942,-1.2268657225158819,-2.2904986864032253,-7.477678596612435,-13.256922275945456,21.44314874873412,1.399993896484375,2.1910732447544348,1.9050022125244084,-2.25565361294764,6.065658037996457,-0.17532570021161575,3.9853301252604325,-4.377092895507815,74.58344260861963,5.123177581277574,2.0803279127360277,8,-1.677276611328125,-4.100002288818359,-9.527275085449219,-12.572729110717773,-11.236366271972656,0,-0.09931620652301043,1.4477484812425627,83.50908660888672,22.4283659033689,82.66363525390625,-1.477264491025959,82.80000305175781,-0.09931620652301043
4014,2015-08-04,84.49090576171875,84.49090576171875,83.18181610107422,83.88182067871094,49912.0,0.008791864655785853,3.298544479795576,2.9130117492519885,60.476165102539674,58.84321978325499,-2.0601592293922835,-2.594989199903452,-8.031706570688328,-13.73964855123981,22.009107145203828,1.3090896606445312,1.8781186677252606,2.2827247619628963,-1.4476252400854719,6.0130747640112645,0.4175497609387122,4.14789976298708,-4.894004418945315,89.82632236568097,20.28366940281316,1.865175001024183,8,-2.41363525390625,-4.659088134765625,-10.011360168457031,-13.309087753295898,-10.118179321289062,1,-0.1357865063833753,-6.512179146026938,83.75454711914062,1.4477484812425627,83.50908660888672,22.4283659033689,82.66363525390625,-0.1357865063833753
4015,2015-08-05,84.70909118652344,85.40908813476562,84.38182067871094,84.54545593261719,75117.0,0.00258235395676798,-3.1851920925027977,0.26865746423829445,59.2137603959035,58.81260411960865,-2.3183453091270962,-2.3350427880115348,-8.088815503295933,-13.701228895054527,23.137211193664463,1.0272674560546875,1.465364357755277,2.1213645935058594,-0.907062666646496,5.149791853658215,0.6071509634296888,3.63557822358203,-4.901520609374998,79.57566354050029,10.991762633495128,1.5142136300761753,8,-2.3590927124023438,-3.8227310180664062,-10.193181991577148,-13.527273178100586,-10.563636779785156,2,-0.12931957968078867,3.298544479795576,84.49090576171875,-6.512179146026938,83.75454711914062,1.4477484812425627,83.50908660888672,-0.12931957968078867
4016,2015-08-06,84.51818084716797,85.15454864501953,84.30000305175781,84.52727508544922,46319.0,-0.0022537172419321294,-2.8367759394375365,-0.05557627750839239,57.24875376669739,58.14872577632166,-1.8614327491870313,-1.7445565378333896,-7.7269338355731065,-13.263976112424515,23.970899594181816,0.8545455932617188,1.2906293944376728,1.619999694824216,-0.7666427118715688,4.006642101520001,0.42667849147632353,2.8133208981721083,-4.374519216562504,72.85321071058272,3.894704579979333,1.1933212033478895,8,-2.168182373046875,-3.6318206787109375,-8.627273559570312,-12.613637924194336,-10.345451354980469,3,-0.10465737982429446,-3.1851920925027977,84.70909118652344,3.298544479795576,84.49090576171875,-6.512179146026938,83.75454711914062,-0.10465737982429446
4017,2015-08-07,83.51818084716797,84.69091033935547,83.29090881347656,84.54545593261719,48280.0,-0.011831773826370795,1.1241368932207412,112.95889261744966,49.88046780387759,57.02155741649098,-0.779513493690132,-0.5870665360825313,-6.53797416751209,-12.01949609995468,23.568674861653133,1.4000015258789062,1.096760595634649,0.500908660888669,-1.749379149843918,2.751196471621256,-0.6242352444776174,1.6260525662549554,-3.0585936263128986,15.10209534379464,-48.95005748386084,1.1251439053662906,8,-0.5636367797851562,-2.6318206787109375,-7.563638687133789,-11.577274322509766,-10.409088134765625,4,-0.11037330676872303,-2.8367759394375365,84.51818084716797,-3.1851920925027977,84.70909118652344,3.298544479795576,84.49090576171875,-0.11037330676872303
4018,2015-08-10,83.63636016845703,84.31818389892578,83.08181762695312,83.62727355957031,59070.0,0.0014150131155912238,-1.2479417945747995,-0.00884535117752345,49.5993469045211,55.50150010247157,-0.40754193990520093,-0.7169448276964374,-6.462217561064165,-11.884219962051077,22.361066893989427,1.2363662719726562,1.0934163038242701,0.6031791687011747,-1.6605247180072666,2.866883055409616,-0.528672774653046,1.7350311120553954,-2.87980289276733,23.828022554419093,-35.50765993057401,1.1318519433542178,8,-0.331817626953125,-2.75,-6.963634490966797,-11.695453643798828,-11.127273559570312,0,-0.11173909692097117,1.1241368932207412,83.51818084716797,-2.8367759394375365,84.51818084716797,-3.1851920925027977,84.70909118652344,-0.11173909692097117
4019,2015-08-11,82.62727355957031,83.41818237304688,81.49090576171875,83.41818237304688,56785.0,-0.012065166476090794,3.873574749676847,-87.04114189756507,46.75228031921301,53.5542566992494,0.9254681670992113,0.2566113508306387,-5.277472927051122,-10.625262910694573,20.770751703378878,2.1454544067382812,0.9295955362408961,-0.37499847412109943,-2.643375210057215,1.8933782618150161,-1.5091868420891643,0.7591898938469654,-1.5915644323360567,29.002422288166617,-27.561061705936506,1.1341883679680596,8,0.822723388671875,-1.7409133911132812,-5.954547882080078,-10.381820678710938,-9.954544067382812,1,-0.12234571318771847,-1.2479417945747995,83.63636016845703,1.1241368932207412,83.51818084716797,-2.8367759394375365,84.51818084716797,-0.12234571318771847
4020,2015-08-12,78.26363372802734,82.0545425415039,77.29090881347656,82.0545425415039,116922.0,-0.05281113176749075,1.513188241876341,4.793104778808867,38.63920560955741,51.64108542533043,5.115949877556062,4.552213933607177,-0.7638650375624962,-6.050412255919952,19.78826788467551,5.33636474609375,0.874331091917,-4.547274398803708,-7.636576638704852,-1.4579721589025638,-6.09192551875428,-3.002623278853136,7.145454406738281,12.369906752963754,-45.18507570516705,1.5446511199505704,8,3.08636474609375,2.6227264404296875,-1.5909080505371094,-2.9818191528320312,-4.400001525878906,2,-0.04971539273424086,3.873574749676847,82.62727355957031,-1.2479417945747995,83.63636016845703,1.1241368932207412,83.51818084716797,-0.04971539273424086
4021,2015-08-13,80.11817932128906,80.89090728759766,78.90908813476562,79.08181762695312,101171.0,0.02369613452534569,-1.868417274925739,-0.2733808026855471,42.413590173839815,50.7075039157975,3.198741580381551,2.632142752312916,-2.4250439838195064,-7.6848830106029595,18.803920856237482,2.6272735595703125,0.7249428248107392,-2.565456008911127,-5.881703932814787,0.7507919149925328,-4.223579970862957,-0.9073320469592971,5.128545227050779,38.206350335538644,-18.586793508941803,1.6581239619518287,8,1.2318191528320312,1.2318191528320312,-3.445453643798828,-4.563636779785156,-5.7818145751953125,3,-0.07454893465063683,1.513188241876341,78.26363372802734,3.873574749676847,82.62727355957031,-1.2479417945747995,83.63636016845703,-0.07454893465063683
4022,2015-08-14,81.13636016845703,81.58181762695312,80.26363372802734,80.37272644042969,58296.0,0.012708487084870823,-1.6851867680998376,0.7368409428878517,53.146831134325325,50.81893346783053,2.0211388814375937,1.5532645025814702,-3.203560449254752,-8.470914921356524,17.488364618243924,1.4636383056640625,0.4456573432418054,-1.458184051513669,-4.842930951269395,1.9265628482420567,-3.150557501391532,0.23418939836419383,3.9512480651855384,54.721799107351266,-6.479817296937597,1.692373449877863,8,0.2136383056640625,0.2136383056640625,-4.463634490966797,-5.581817626953125,-6.0363616943359375,4,-0.08582626410417593,-1.868417274925739,80.11817932128906,1.513188241876341,78.26363372802734,3.873574749676847,82.62727355957031,-0.08582626410417593
4023,2015-08-17,80.95454406738281,81.81818389892578,80.12727355957031,81.46363830566406,40077.0,-0.0022408708092984675,1.776113233544185,-0.6666733272721823,49.16051332430411,49.56163882580436,1.9713100452040635,1.6137620555362133,-2.795370285603383,-8.057537300571425,15.94549991623313,1.6909103393554688,0.3456003990606007,-1.5104545593261776,-4.939990547082445,1.9190814284300899,-3.225222553204304,0.20431343455194906,3.977130177856438,59.79225863327,-3.986650679250708,1.7147679938781335,8,0.39545440673828125,0.39545440673828125,-4.147726058959961,-5.354545593261719,-7.318183898925781,0,-0.09691180952671763,-1.6851867680998376,81.13636016845703,-1.868417274925739,80.11817932128906,1.513188241876341,78.26363372802734,-0.09691180952671763
4024,2015-08-18,81.0999984741211,81.49090576171875,80.5,81.07272338867188,35622.0,0.001796741719862105,1.4494337523220397,-0.05357571034648124,42.954012920525805,47.755000217429064,1.44637348231916,1.3295537938955562,-2.6960771684889266,-7.963878831037704,14.236751431112339,0.99090576171875,0.2594264385884202,-1.2336364746093693,-4.660862424450215,2.1935894752314766,-2.9472494495297923,0.47997650031105366,3.678860462482902,79.96185009425365,17.086169014439974,1.713612974920425,8,0.12273025512695312,0.25,-2.702272415161133,-4.299999237060547,-6.900001525878906,1,-0.10592986469630727,1.776113233544185,80.95454406738281,-1.6851867680998376,81.13636016845703,-1.868417274925739,80.11817932128906,-0.10592986469630727
4025,2015-08-19,80.4000015258789,80.93636322021484,79.58181762695312,80.91818237304688,36444.0,-0.008631281891645859,3.8852720643874252,-18.998321678321677,41.03672267399602,45.95366342935113,1.6436979729041212,1.8894309641564746,-1.7752286665755435,-7.02829898119127,12.532238391619515,1.5181808471679688,0.10310958715726315,-1.7831790924072237,-5.275200906896373,1.7088427220819256,-3.5291899996517913,-0.03716818516265619,4.229098408262544,51.250062286749845,-8.258400809171562,1.7460109072445738,8,0.5909080505371094,0.9499969482421875,-2.0022754669189453,-3.6000022888183594,-8.109092712402344,2,-0.09611034685371467,1.4494337523220397,81.0999984741211,1.776113233544185,80.95454406738281,-1.6851867680998376,81.13636016845703,-0.09611034685371467
4026,2015-08-20,77.95454406738281,80.66363525390625,77.50908660888672,80.23636627197266,77399.0,-0.030416136966228247,1.0115984616469913,4.403524786878488,30.479242512723914,43.797971730334055,3.4198218430300216,4.268788146818039,0.879819435173701,-4.365619184764526,12.873645289145387,3.1545486450195312,-0.31450938047586874,-4.047727584838867,-8.015404238857741,-0.08005093081999348,-6.031565911848304,-2.0638892578294303,6.527792044345347,10.337605036809359,-42.53505701228071,1.9838383270094364,8,2.8500022888183594,3.3954544067382812,0.44318199157714844,-1.1545448303222656,-2.6090927124023438,3,-0.0524781706336227,3.8852720643874252,80.4000015258789,1.4494337523220397,81.0999984741211,1.776113233544185,80.95454406738281,-0.0524781706336227
4027,2015-08-21,75.36363220214844,77.29090881347656,75.20909118652344,77.2727279663086,81875.0,-0.03323618778393245,1.140183140845899,0.8366540391797594,24.68456233714818,41.02966233395928,5.28850943898523,6.640245635971482,3.6603982455321784,-1.5633782471887798,13.477537571201086,2.745452880859375,-0.8379723382153088,-6.283184814453122,-11.227078936187667,-1.3392906927185777,-8.755131875320387,-3.811237753585857,8.974875363614686,2.3383090894608705,-45.814008726010556,2.471947060867271,8,3.9500045776367188,4.945457458496094,3.0340938568115234,1.4363670349121094,-1.3454513549804688,4,-0.013630811387901787,1.0115984616469913,77.95454406738281,3.8852720643874252,80.4000015258789,1.4494337523220397,81.0999984741211,-0.013630811387901787
4028,2015-08-24,72.56363677978516,73.83636474609375,70.5,73.68181610107422,80837.0,-0.037153137933331415,3.67514806816481,0.5857114882767385,18.000004093822227,37.83496497558253,7.099221600602689,9.313452038944689,6.638726129099666,1.42698753692261,15.605461856020025,4.8636322021484375,-1.4494827184247043,-8.699543762207028,-15.084908215084369,-2.3141793093296883,-11.892225988645691,-5.5068615357683655,11.409694130808376,18.775857281688186,-23.10922740523969,3.192682226438669,8,3.713634490966797,5.390907287597656,5.834089279174805,4.236362457275391,0.5636367797851562,0,0.03495361873927627,1.140183140845899,75.36363220214844,1.0115984616469913,77.95454406738281,3.8852720643874252,80.4000015258789,0.03495361873927627
4029,2015-08-25,75.19999694824219,75.71817779541016,72.7272720336914,72.7727279663086,87225.0,0.036331698429859616,-1.3754495353917282,-2.1707332050599746,27.417942790053857,36.588157995637694,3.686143862987066,6.541349699547979,4.214423873658092,-1.0063842707968433,17.508163104276193,3.154541015625,-1.8821821074843683,-5.764092636108401,-12.701977089664354,1.173791817447551,-9.233034862886385,-2.295150409330418,7.9649341077157345,45.034815759751154,7.590278838022492,3.4689422267779797,8,0.9590950012207031,2.754547119140625,3.2477283477783203,1.6500015258789062,-0.2818145751953125,1,-0.020793043128197963,3.67514806816481,72.56363677978516,1.140183140845899,75.36363220214844,1.0115984616469913,77.95454406738281,-0.020793043128197963
4030,2015-08-26,74.78181457519531,75.98181915283203,73.3272705078125,74.80908966064453,70670.0,-0.005560936037466768,1.2375441721677563,-0.011236943928435597,27.125141918708678,34.889441522845345,3.976680920377248,6.670004191326257,4.822782797847054,-0.39414863612370254,18.863793350919742,2.6545486450195312,-2.3858348136578655,-5.781365585327151,-13.183684169299823,1.620952998645521,-9.48252487731348,-2.0802062933408223,7.6232206174051385,42.12877054545673,8.784670681267102,3.7011592919863325,8,1.3772773742675781,3.1727294921875,4.022729873657227,2.1909103393554688,1.7272720336914062,2,-0.007780202048562113,-1.3754495353917282,75.19999694824219,3.67514806816481,72.56363677978516,1.140183140845899,75.36363220214844,-0.007780202048562113
4031,2015-08-27,76.04545593261719,76.18181610107422,75.24545288085938,75.4454574584961,80540.0,0.016897709217141843,1.14585318518389,-21.99804195804196,32.658228296337995,32.61293009640231,2.3183706780220916,5.149121469195862,3.769680981204118,-1.4596442898132977,20.25692895948446,1.4000015258789062,-2.795451383032656,-4.18681526184082,-11.782949011281659,3.409318487600018,-7.9848821365612395,-0.38874838712040116,5.64527714842724,81.65999698909559,44.10784643482455,3.7980668747204196,8,0.11363601684570312,1.909088134765625,3.3886356353759766,0.9818153381347656,0.05454254150390625,3,-0.04937240592610126,1.2375441721677563,74.78181457519531,-1.3754495353917282,75.19999694824219,3.67514806816481,72.56363677978516,-0.04937240592610126
4032,2015-08-28,75.93636322021484,76.19999694824219,74.38182067871094,76.07272338867188,57490.0,-0.0014345724023143713,8.30234010578293,-0.22726752539959055,32.1232642320748,30.719902419487944,1.8017461522518374,4.913725236502231,4.102936957590174,-1.1386903657999454,21.38860784082757,1.81817626953125,-2.7506280807080543,-3.917271804809573,-11.580319526097327,3.7457759164781805,-7.748795665453443,-0.08574794416570342,5.082925875966922,95.37484440042296,53.769800894880255,3.831523860643876,8,0.05908966064453125,2.0181808471679688,3.965909957885742,1.0909080505371094,2.1545486450195312,4,-0.0077816719181129645,1.14585318518389,76.04545593261719,1.2375441721677563,74.78181457519531,-1.3754495353917282,75.19999694824219,-0.0077816719181129645
4033,2015-08-31,75.43636322021484,76.03636169433594,74.86363220214844,75.96363830566406,42765.0,-0.006584460708896511,2.486521122767224,3.86678229731998,32.90099332858506,29.602900242605635,1.605511919900664,5.015755923270319,4.667653142837651,-0.44152072580089907,22.05095191838401,1.1727294921875,-2.930976678420066,-4.001362609863278,-11.675879466409526,3.6731542466829694,-7.838621038136409,-0.1641041815901474,4.95176853019602,78.01053216660772,33.373321212187875,3.837258428273126,8,0.2818183898925781,2.5181808471679688,4.513637542724609,1.5909080505371094,2.5272750854492188,0,-0.018799718232795692,8.30234010578293,75.93636322021484,1.14585318518389,76.04545593261719,1.2375441721677563,74.78181457519531,-0.018799718232795692
4034,2015-09-01,73.01818084716797,75.06363677978516,72.30908966064453,74.78181457519531,58924.0,-0.03205592462069895,1.3671834278015087,3.344807628308084,36.25536365715456,29.07163812962325,3.0806967911801024,6.883269692544417,7.10971907516597,2.1571263346429532,23.125577782342926,3.1272735595703125,-3.4895862127868185,-5.8459087371826115,-13.644171056166968,1.952353581801745,-9.745039896674783,-1.9467775776904404,6.776662998218242,18.224314642080515,-29.234797221484946,3.8991311594921774,9,2.5636367797851562,4.936363220214844,6.738636016845703,4.009090423583984,4.7181854248046875,1,0.0014940486209960024,2.486521122767224,75.43636322021484,8.30234010578293,75.93636322021484,1.14585318518389,76.04545593261719,0.0014940486209960024
4035,2015-09-02,73.75454711914062,74.30908966064453,72.64545440673828,73.09091186523438,105529.0,0.010084697583933488,-1.1403429558594018,-0.3762885928976523,32.287462890683074,29.27255150495204,1.4556130546152275,5.569698618171543,6.379615948786451,1.5928232517156573,23.876044659695516,1.66363525390625,-4.003900876723236,-4.56181526184082,-12.167969707145758,3.0443391834641176,-8.364892484493296,-0.7587380391883443,5.482606095522414,37.14962479582893,-11.005676379454805,3.8030772226524703,9,0.14090728759765625,4.1999969482421875,6.720453262329102,3.272724151611328,3.9545440673828125,2,0.01577713238516054,1.3671834278015087,73.01818084716797,2.486521122767224,75.43636322021484,8.30234010578293,75.93636322021484,0.01577713238516054
4036,2015-09-03,75.6727294921875,77.0,74.25454711914062,74.25454711914062,86768.0,0.026007648992113053,-2.871791009446752,2.1369907109353443,35.51809002647123,30.47627680376572,-0.9166824501486843,3.1145438784492825,4.477513016341504,-0.16289415660526174,24.224116129055496,3.245452880859375,-4.446266086802979,-2.201360321044916,-9.300932924151567,4.898212282061735,-5.751146622598242,1.3484259805084093,3.0401945295957518,71.70548120101424,23.37365224186854,3.5497863015533255,9,-1.9227294921875,2.2818145751953125,4.802270889282227,1.3545417785644531,2.1818161010742188,3,0.011052292183878043,-1.1403429558594018,73.75454711914062,1.3671834278015087,73.01818084716797,2.486521122767224,75.43636322021484,0.011052292183878043
4037,2015-09-04,74.30000305175781,75.9000015258789,73.87272644042969,75.63636016845703,91482.0,-0.018140305624517072,1.1756082383909674,-0.9423027264315379,33.40889982842512,32.18837632983271,0.32330004881831087,3.9645212681375313,5.872972732440871,1.3806250421810518,25.260332109213714,2.0272750854492188,-4.88805445776444,-3.113177871704096,-9.857973376903075,3.6316176334948835,-6.485575624303593,0.25921988089540093,3.92014552871845,42.441940840566836,-4.256799898026664,3.372397752599491,9,0.3545417785644531,3.654541015625,6.174997329711914,2.7272682189941406,3.4454498291015625,4,0.024226047758159508,-2.871791009446752,75.6727294921875,-1.1403429558594018,73.75454711914062,1.3671834278015087,73.01818084716797,0.024226047758159508
4038,2015-09-07,74.29090881347656,75.16363525390625,73.19091033935547,74.57272338867188,57082.0,-0.0001223988951241095,1.6956453748397118,0.21088268373306537,32.90735840001042,32.79831139760566,0.67405874153512,3.4125423011510776,5.945314093152007,1.57554743836954,26.54506575856975,1.9727249145507812,-4.983629135773583,-2.6549995422363253,-8.857579915207822,3.5475808307351713,-5.7562897287220665,0.4462906442494159,3.46603085217113,42.24807147143924,-0.2330670328673321,3.101290186485745,9,0.3636360168457031,3.66363525390625,6.184091567993164,2.7363624572753906,3.5,0,0.05115031048144192,1.1756082383909674,74.30000305175781,-2.871791009446752,75.6727294921875,-1.1403429558594018,73.75454711914062,0.05115031048144192
4039,2015-09-08,72.51818084716797,74.90908813476562,71.75454711914062,74.4454574584961,134233.0,-0.023861977119695954,1.2101937725511158,6.838810980562023,31.225643527002646,33.2539226874161,2.2645018881258068,4.6262827298849345,7.76492475623283,3.530907376974355,28.93903153841707,3.154541015625,-4.766157635399921,-3.9222728729248075,-9.81534084581044,1.9707950999608244,-6.8688068593676235,-0.9757388864819916,4.8033424385408665,14.558013299744593,-25.706260137837077,2.946533986442815,9,1.8590927124023438,5.436363220214844,8.347726821899414,4.899997711181641,4.236366271972656,1,0.07509092747337931,1.6956453748397118,74.29090881347656,1.1756082383909674,74.30000305175781,-2.871791009446752,75.6727294921875,0.07509092747337931
4040,2015-09-09,74.37272644042969,75.57272338867188,73.8272705078125,73.8272705078125,122281.0,0.025573526136434266,-5.399977620499622,-0.28301901730717466,41.22103916794758,34.20534611759494,0.3864655897437643,2.598521720131103,5.833242411499043,1.8572615058009347,29.69965894478004,3.0545425415039062,-4.054973687296936,-1.8731819152831974,-7.7697240048683796,4.023360174301985,-4.8214529600757885,1.0750891295093936,2.539505448136623,49.91331312578905,5.621301548697353,2.9482710447925933,9,0.004547119140625,3.581817626953125,6.581817626953125,3.045452117919922,3.2181854248046875,2,0.045226792031580754,1.2101937725511158,72.51818084716797,1.6956453748397118,74.29090881347656,1.1756082383909674,74.30000305175781,0.045226792031580754
4041,2015-09-10,74.14545440673828,75.26363372802734,73.45454406738281,74.10909271240234,101803.0,-0.003055851850119362,-1.6891784612592995,0.06666293674993706,46.62299608766771,35.816427434883046,0.35300113031718183,2.482677604946872,5.993799935894316,2.273641493570068,30.53687897887186,1.8090896606445312,-3.669844022088242,-1.8018177032470675,-7.473306751819393,3.8696713453252585,-4.637562227533223,1.0339268210390884,2.3820435685140495,57.675397025506435,7.742891353949439,2.8357445242861608,9,0.23181915283203125,3.6818199157714844,7.472724914550781,3.545452117919922,4.254547119140625,3,0.04806278157304411,-5.399977620499622,74.37272644042969,1.2101937725511158,72.51818084716797,1.6956453748397118,74.29090881347656,0.04806278157304411
4042,2015-09-11,74.1727294921875,74.58181762695312,73.0999984741211,74.54545593261719,57414.0,0.00036785917177861727,5.6531360257596,-10.250524548887956,55.2709961877142,38.30198330811961,0.055033052687747386,2.010009960132919,5.931576051136261,2.430585350355585,31.829651579562775,1.4818191528320312,-3.225302677070559,-1.426361083984375,-6.588679048607659,3.735956880638909,-4.007520066296024,1.1547978983272742,1.993118604549693,63.33343990280864,9.069052024484328,2.581158982311643,9,0.2045440673828125,3.4227256774902344,7.4454498291015625,3.518177032470703,4.572723388671875,4,0.049638406544847635,-1.6891784612592995,74.14545440673828,-5.399977620499622,74.37272644042969,1.2101937725511158,72.51818084716797,0.049638406544847635
4043,2015-09-14,73.10909271240234,74.89090728759766,73.10909271240234,74.21817779541016,69320.0,-0.014339997827600315,-2.21312512898122,2.975600769640152,42.363904759941086,38.980710097318116,0.8424190020823659,2.588460552946543,6.955389734756238,3.4945684848762255,33.25920769845782,1.7818145751953125,-3.0363276505933072,-2.0977252960205135,-6.7095385953930275,2.5140880033520006,-4.403631945706778,0.20818135366575063,2.716804498530621,35.47624566395447,-19.131274895333675,2.3059066496862584,9,1.2681808471679688,4.299999237060547,8.811359405517578,4.581813812255859,6.772727966308594,0,0.06341701143379819,5.6531360257596,74.1727294921875,-1.6891784612592995,74.14545440673828,-5.399977620499622,74.37272644042969,0.06341701143379819
4044,2015-09-15,72.50908660888672,73.51818084716797,72.38182067871094,73.19091033935547,41493.0,-0.00820699698566818,-1.427197914120427,0.614762330604664,41.80866058892533,40.038620952678365,1.522749046459765,2.647601101675235,7.556136434435047,4.030615152059397,34.840835718209576,1.1363601684570312,-2.846888780885081,-2.268185806274417,-6.103887743907592,1.567516131358758,-4.1860367750910115,-0.35033483745782235,2.997256769390262,3.988398949880212,-50.041370566625375,1.917850968816588,9,1.8681869506835938,4.450004577636719,9.58636474609375,5.181819915771484,7.372734069824219,1,0.07284359039136623,-2.21312512898122,73.10909271240234,5.6531360257596,74.1727294921875,-1.6891784612592995,74.14545440673828,0.07284359039136623
4045,2015-09-16,72.6727294921875,75.0999984741211,72.28181457519531,72.7272720336914,71839.0,0.0022568603599086856,-5.7390649942987455,0.07999507653746307,36.797180658841796,40.18074213405287,1.3293027975321223,1.976715183274166,7.401598693180588,3.837136363223067,35.81242508269315,2.8181838989257812,-2.6545106212192593,-1.7181793212890568,-4.60966868587596,1.173310043297846,-3.1639240035825082,-0.2724346389956054,2.5332332833928604,13.109947215306795,-35.878805113206774,1.4457446822934499,9,1.1545448303222656,3.604541778564453,9.49544906616211,5.018177032470703,8.018180847167969,2,0.0561671159935162,-1.427197914120427,72.50908660888672,-2.21312512898122,73.10909271240234,5.6531360257596,74.1727294921875,0.0561671159935162
4046,2015-09-17,73.86363220214844,74.10909271240234,72.11817932128906,72.81818389892578,56909.0,0.01638720216348788,1.5917119801365611,-19.167575884739126,42.51967983611838,41.19305102379656,-0.16227206440572672,0.4886718471455538,6.195434773552492,2.6230198888820553,36.08954484208648,1.9909133911132812,-2.366685718387771,-0.32273101806640625,-2.68270971773525,2.0372476816024374,-1.5027203679008352,0.8572583317680227,1.2363662719726562,58.5365104789002,14.778497234607833,1.1799893498344225,9,-0.1999969482421875,2.295459747314453,7.254547119140625,3.8272743225097656,8.1727294921875,3,0.05046163520479463,-5.7390649942987455,72.6727294921875,-1.427197914120427,72.50908660888672,-2.21312512898122,73.10909271240234,0.05046163520479463
4047,2015-09-18,74.33636474609375,74.33636474609375,72.90908813476562,73.58181762695312,148656.0,0.006400071724763645,2.783134479271992,0.7217450320735027,46.0223651779906,42.65027399912769,-0.7032595322936714,-0.06847788980229552,5.621474236762936,2.1583277429451755,35.63763888500574,1.427276611328125,-2.037044953762276,0.2013648986816463,-2.094576450714129,2.4973062480774217,-0.9466057760162414,1.349335573379534,0.7636337280273438,74.39034063142059,33.52067090606505,1.1479706746978897,9,-0.6727294921875,1.8227272033691406,7.013633728027344,3.354541778564453,5.918182373046875,4,0.05466553003587249,1.5917119801365611,73.86363220214844,-5.7390649942987455,72.6727294921875,-1.427197914120427,72.50908660888672,0.05466553003587249
4048,2015-09-21,75.0999984741211,75.78181457519531,73.54545593261719,74.24545288085938,62485.0,0.010272680546535184,1.016392596847366,1.1325278058645096,58.55114302296575,45.68644060979026,-1.497536304252776,-0.6665239842669308,4.693061443328929,1.3564518807973087,33.82750004739079,2.236358642578125,-1.8824220196138555,0.8381805419921875,-1.3708573841735614,3.0472184681579364,-0.26633842109067984,1.9426995050750548,-4.599998474121094,81.3896293211162,36.09996566859013,1.104518963082873,9,-1.1500015258789062,1.0590934753417969,6.25,2.5909080505371094,4.263633728027344,0,0.0485413379601396,2.783134479271992,74.33636474609375,1.5917119801365611,73.86363220214844,-5.7390649942987455,72.6727294921875,0.0485413379601396
4049,2015-09-22,73.63636016845703,75.16363525390625,73.45454406738281,75.09091186523438,101545.0,-0.019489192215741857,1.1363660205517012,-1.7021346880105708,49.541911639897776,46.61098199556251,0.15801282270513184,0.7103861159826579,5.973860388046816,2.8318821396066056,32.907037338436716,1.7090911865234375,-1.584330503448598,-0.5472759246826229,-2.7269934440579675,1.6324415946927218,-1.6371346843702952,0.5425828350050494,-3.030723876953118,41.43919200333194,-4.678538608043681,1.0898587596876703,9,0.31363677978515625,2.3590927124023438,7.7136383056640625,4.054546356201172,11.68182373046875,1,0.08481489981262302,1.016392596847366,75.0999984741211,2.783134479271992,74.33636474609375,1.5917119801365611,73.86363220214844,0.08481489981262302
4050,2015-09-23,74.19999694824219,74.45454406738281,73.11817932128906,73.63636016845703,62748.0,0.007654326999538386,1.4915187937840049,-0.38749862313861455,43.62203361157955,46.277541720441604,-0.48355308649092876,0.1063802822594937,5.267384006565123,2.2909827384170143,32.11609090135784,1.33636474609375,-1.2534314926419086,0.04545173645018963,-2.11610592797048,2.2070094008708594,-1.0353270957601381,1.1262305686605174,-3.4908370910644493,56.82382340691379,13.366809663029173,1.0807788322103316,9,-0.25,1.5181846618652344,7.086366653442383,3.4909095764160156,10.627273559570312,2,0.07657444695627236,1.1363660205517012,73.63636016845703,1.016392596847366,75.0999984741211,2.783134479271992,74.33636474609375,0.07657444695627236
4051,2015-09-24,72.29090881347656,74.63636016845703,71.8272705078125,74.18181610107422,109549.0,-0.025728951661511568,1.0064958951065528,-3.354833033285055,41.68547414419136,44.768039271161285,1.268163683676832,1.8127032339164373,6.990040314139463,4.218324593799252,31.562323956800718,2.8090896606445312,-0.7517480926411224,-1.6759090423583984,-3.7977920624202284,0.4459739777034315,-2.7368505523893134,-0.6149675323274835,-1.4802958619384725,11.724191152354678,-30.545068251622638,1.0609415100309172,9,1.5136337280273438,3.2909088134765625,8.879545211791992,5.399997711181641,11.781814575195312,3,0.11619720465200412,1.4915187937840049,74.19999694824219,1.1363660205517012,73.63636016845703,1.016392596847366,75.0999984741211,0.11619720465200412
4052,2015-09-25,75.34545135498047,76.01818084716797,73.16363525390625,73.16363525390625,90701.0,0.04225348099281989,-1.616669289273538,-1.1538461538461537,53.48556534492524,46.00377933615953,-1.7908626156824994,-1.3580043751645547,3.7725101062914206,1.1851772624142995,30.499902684788648,3.7272720336914062,-0.5655997840266025,1.4081790924072237,-0.6122639755943453,3.4286221604087928,0.3979575584064321,2.4184006264080153,-4.435414370969241,83.94789108537786,39.954360981520196,1.0102215340007872,9,-1.4227256774902344,-1.4499969482421875,5.731821060180664,2.3454551696777344,7.981819152832031,4,0.088803109133053,1.0064958951065528,72.29090881347656,1.4915187937840049,74.19999694824219,1.1363660205517012,73.63636016845703,0.088803109133053
4053,2015-09-28,74.01818084716797,75.4454574584961,74.01818084716797,75.00908660888672,57663.0,-0.017615801404642695,-1.8807514628888204,-0.45416557391380363,55.10835720254254,47.48152340433922,-0.35880934413575005,-0.15012512495999886,4.897787500370896,2.5151650982939344,29.38006684708109,1.427276611328125,-0.5378345176288519,0.151817703247076,-1.7427236991167945,2.0463591056109465,-0.7954529979348592,1.0990884044290112,-2.9038181086304746,52.27767148300325,4.37234673692209,0.9472707011819335,9,-0.09545516967773438,-0.26818084716796875,5.793182373046875,3.6727256774902344,9.472724914550781,0,0.08425451964091701,-1.616669289273538,75.34545135498047,1.0064958951065528,72.29090881347656,1.4915187937840049,74.19999694824219,0.08425451964091701
4054,2015-09-29,73.12727355957031,73.93636322021484,72.5,73.64545440673828,126734.0,-0.012036330498816139,1.6115731139763765,0.5229365568216815,45.460577174414794,48.44412301718066,0.7029301279656863,0.7898712789878459,5.566323220161323,3.4267165526064076,27.820022058826936,1.5181808471679688,-0.7150937158401689,-0.744544219970706,-2.629406855714649,1.140318415773237,-1.6869755378426703,0.19788709790125836,-1.8167580966875931,31.019586354542326,-15.944701286197642,0.9424313178719682,9,0.7954521179199219,1.25,3.9886341094970703,4.563632965087891,10.409088134765625,1,0.08528088548929591,-1.8807514628888204,74.01818084716797,-1.616669289273538,75.34545135498047,1.0064958951065528,72.29090881347656,0.08528088548929591
4055,2015-09-30,74.91818237304688,75.33636474609375,73.66363525390625,73.66363525390625,63728.0,0.024490299259108506,-1.6666666666666667,-2.4210603807476554,52.528258593652886,49.55618732357338,-0.8224547375342723,-0.9585357059022357,3.579526123177544,1.6483503906720358,25.913616998523732,2.2090911865234375,-0.5397729615820168,0.988182830810544,-0.9524509828404746,2.9288166444615626,0.01786592398502762,1.9584997376360604,-3.419360294792739,73.752755724899,26.980778569598797,0.9703169068255127,9,-0.9954566955566406,-0.5409088134765625,2.1386356353759766,2.772724151611328,9.99090576171875,2,0.13881812393810145,1.6115731139763765,73.12727355957031,-1.8807514628888204,74.01818084716797,-1.616669289273538,75.34545135498047,0.13881812393810145
4056,2015-10-01,76.50908660888672,78.60909271240234,75.3272705078125,75.3272705078125,130136.0,0.021235222017508493,-4.553862739908201,0.9420260770147656,56.93468244769963,50.76866702020772,-2.23351598370877,-2.617784686649969,1.866381839781539,0.0800929740070302,25.20423802260318,3.6909103393554688,-0.24942812048840324,2.537269210815424,0.41131972132627936,4.663218700304569,1.4742944660708588,3.600243955559989,-4.829490179876032,65.62491023826979,20.08251279747038,1.0629747447445717,10,-1.2909049987792969,-1.3272666931152344,0.5477313995361328,1.1818199157714844,7.236366271972656,3,0.10872151619647763,-1.6666666666666667,74.91818237304688,1.6115731139763765,73.12727355957031,-1.8807514628888204,74.01818084716797,0.10872151619647763
4057,2015-10-02,76.0999984741211,77.38182067871094,75.02727508544922,76.7727279663086,74782.0,-0.005346922214048644,1.4903770889988137,-0.5692336494451367,59.236377412973674,50.84480417465304,-1.729860897099627,-2.178630699590741,2.116941783967391,0.5334846512301112,24.306567885537326,2.3545455932617188,0.11522157846358994,2.0381813049316406,-0.28913205666096076,4.365494666524242,0.874524624135347,3.201837985727934,-4.004632268106903,58.928529056574554,11.61246255618989,1.1636566807962974,10,-0.8818168640136719,-0.9181785583496094,0.9568195343017578,1.8545455932617188,6.427276611328125,4,0.10476642673339898,-4.553862739908201,76.50908660888672,-1.6666666666666667,74.91818237304688,1.6115731139763765,73.12727355957031,0.10476642673339898
4058,2015-10-05,78.09091186523438,78.20909118652344,76.65454864501953,76.69091033935547,70369.0,0.026161805926846693,-1.111110535504292,-2.0810764833968425,65.87386411615967,52.65946556090437,-3.6340563693753154,-4.07941431094514,0.05946183541720984,-1.4124205193010653,23.2884804954148,2.1090927124023438,0.3845780273880024,3.839094543457037,0.8944487163749528,6.783740370539121,2.3667716299159878,5.311417456998086,-5.604722068836892,91.5178755412242,37.12161970648566,1.4723229135410443,10,-2.872730255126953,-2.9090919494628906,-1.1159133911132812,-0.1363677978515625,4.7727203369140625,0,0.06705464845403242,1.4903770889988137,76.0999984741211,-4.553862739908201,76.50908660888672,-1.6666666666666667,74.91818237304688,0.06705464845403242
4059,2015-10-06,77.96363830566406,78.4000015258789,77.57272338867188,78.1727294921875,51524.0,-0.0016298126956175718,1.4931711579140992,-0.14935068473741286,65.07773133726077,55.04343197486895,-3.1607982983246075,-3.713664883679428,0.08683811246172013,-1.2420187086718357,21.8684392426607,0.8272781372070312,0.5757392380601942,3.4395481109619084,0.17969891468456467,6.699397307239252,1.8096235128232365,5.06947270910058,-5.11007433430629,86.9485399044447,26.200876044514786,1.6299245981386727,10,-2.7454566955566406,-2.781818389892578,-1.1272754669189453,-0.00909423828125,6.809089660644531,1,0.07089545301085742,-1.111110535504292,78.09091186523438,1.4903770889988137,76.0999984741211,-4.553862739908201,76.50908660888672,0.07089545301085742
4060,2015-10-07,77.73636627197266,78.47272491455078,77.09091186523438,77.90908813476562,74809.0,-0.002915102971469352,1.1258737154695322,0.8260599868641904,61.67765783830118,57.26478571865893,-2.658732950640143,-3.395569406114447,0.1573452939384481,-0.972502153187321,20.636645723458276,1.3818130493164062,0.5174247611431753,3.0440940856933594,-0.5161108960283798,6.6042990674150985,1.2639915948324898,4.824196576554229,-4.5374705761522165,75.63453722874013,14.003769908825774,1.7801024908608705,10,-2.1818199157714844,-2.554546356201172,-0.9681854248046875,0.21817779541015625,6.299995422363281,2,0.07461109517353948,1.4931711579140992,77.96363830566406,-1.111110535504292,78.09091186523438,1.4903770889988137,76.0999984741211,0.07461109517353948
4061,2015-10-08,77.70909118652344,78.31818389892578,77.57272338867188,77.75454711914062,56447.0,-0.0003508664831822772,-3.6856087853066706,0.2631741684703388,60.450708833564065,58.0386905507299,-1.9914898368599268,-3.254485945696146,0.028702650946996755,-0.904163755960596,19.236606786452743,0.7454605102539062,0.7173962226219146,2.83863716125488,-0.9553676530669719,6.632641975576732,0.941634754093954,4.735639568415806,-4.18558366970808,77.83645776590892,17.083577617031118,1.8970024071609226,10,-2.1545448303222656,-2.527271270751953,-1.7840919494628906,0.245452880859375,4.572723388671875,3,0.09265321262038939,1.1258737154695322,77.73636627197266,1.4931711579140992,77.96363830566406,-1.111110535504292,78.09091186523438,0.09265321262038939
4062,2015-10-09,77.85454559326172,78.2727279663086,77.43636322021484,78.16363525390625,51422.0,0.0018717810814330438,2.172403814154042,6.799765021819402,58.87522996581118,58.457231968870865,-1.948506269142925,-3.2780315160276814,-0.3014495711929044,-1.0032277660824604,17.637793471228175,0.83636474609375,0.9865477357195971,2.8000007629394474,-1.202996508703535,6.80299803458243,0.7985021271179562,4.801499398760939,-4.025902964711136,66.00003356943839,7.532975561627367,2.0014986358214903,10,-2.299999237060547,-2.6727256774902344,-2.0022735595703125,0.09999847412109375,5.054542541503906,4,0.07566555353586835,-3.6856087853066706,77.70909118652344,1.1258737154695322,77.73636627197266,1.4931711579140992,77.96363830566406,0.07566555353586835
4063,2015-10-12,77.74545288085938,78.24545288085938,77.21817779541016,77.69999694824219,67102.0,-0.0014012375458754,-1.036033992620819,-0.1470639054130773,64.50579195294259,60.573366944262844,-1.4025967799611578,-2.9553049133517675,-0.39004354645234685,-0.8521176621587756,16.088251052048022,1.0272750854492188,1.4653672973759484,2.459090042114255,-1.6060466981884218,6.524226782416932,0.42652167196291657,4.491658412265593,-3.6299832472776927,47.368275755450895,-12.70523771429864,2.03256837015134,10,-1.6090888977050781,-2.5636329650878906,-1.440908432006836,0.2090911865234375,6.263633728027344,0,0.06150613350876899,2.172403814154042,77.85454559326172,-3.6856087853066706,77.70909118652344,1.1258737154695322,77.73636627197266,0.06150613350876899
4064,2015-10-13,77.79090881347656,78.20909118652344,77.28181457519531,77.73636627197266,30640.0,0.0005846764142829475,1.0816455858802976,1.1998992950654581,63.15791239315284,61.75443958865173,-0.8012015593165387,-2.7244554010186874,-0.6604725078997262,-0.839478754225425,14.24060542912773,0.927276611328125,1.5571205485712625,2.240454864501956,-1.7505865350120757,6.231496264015988,0.24493416474494722,4.235975564258965,-3.405821795165636,50.657862044976454,-9.42078388710874,1.9955206997570132,10,-0.9727249145507812,-2.609088897705078,-1.4863643646240234,0.16363525390625,6.109092712402344,1,0.06520972008226589,-1.036033992620819,77.74545288085938,2.172403814154042,77.85454559326172,-3.6856087853066706,77.70909118652344,0.06520972008226589
4065,2015-10-14,76.75454711914062,77.58181762695312,76.5999984741211,77.58181762695312,29869.0,-0.01332240116670802,1.3736350892725395,-15.16743600503567,67.4733266991051,62.92540006103011,0.5845097378833088,-1.4404684374137275,0.1272012431598597,0.23589652168419661,13.049260824258003,1.1909103393554688,1.7139264683704027,1.000002288818365,-2.7834919178441027,4.783496495480833,-0.8917448145128617,2.891749392149592,-2.116019759184212,8.994875802598509,-54.83739874981825,1.891747103331233,10,-0.004547119140625,-1.5363655090332031,-0.5886383056640625,1.1999969482421875,7.7090911865234375,2,0.10446522255837065,1.0816455858802976,77.79090881347656,-1.036033992620819,77.74545288085938,2.172403814154042,77.85454559326172,0.10446522255837065
4066,2015-10-15,77.59091186523438,78.19091033935547,76.38182067871094,77.14545440673828,39590.0,0.010896614956186434,1.1988936955483533,-0.5384665043529585,60.63741276054373,63.081070655204556,-0.09192718139262013,-2.0904560840816515,-0.9471056689961443,-0.5518404610542973,11.8542486201834,1.8090896606445312,2.1617897707408957,1.6500030517578068,-2.108426003928031,5.4084321074436446,-0.22921147608511205,3.5292175796007257,-2.714150584131204,63.942383344428976,2.5449402515377173,1.879214527842921,10,-0.16363906860351562,-2.372730255126953,-1.4250030517578125,0.3636322021484375,7.045448303222656,3,0.08306964919160253,1.3736350892725395,76.75454711914062,1.0816455858802976,77.79090881347656,-1.036033992620819,77.74545288085938,0.08306964919160253
4067,2015-10-16,78.4000015258789,78.62727355957031,77.47272491455078,77.7272720336914,56662.0,0.01042763438648353,1.0483912449070754,1.51019918817545,71.82972680819104,63.74283317654139,-0.6039646363108773,-2.7188981313396567,-1.9574037340749157,-1.294185007838493,10.804047854694584,1.1545486450195312,2.407023181908002,2.255910873413086,-1.5759339674622197,6.087755714288392,0.3399884529754331,4.171833293850739,-3.2993003588977814,89.8785658951603,26.198660827290617,1.9159224204376522,10,-0.8954544067382812,-3.1727294921875,-2.297727584838867,-0.44545745849609375,5.890907287597656,4,0.0495129205837459,1.1988936955483533,77.59091186523438,1.3736350892725395,76.75454711914062,1.0816455858802976,77.79090881347656,0.0495129205837459
4068,2015-10-19,78.74545288085938,78.99090576171875,77.91818237304688,78.08181762695312,46454.0,0.0044062671971560885,-1.1651370495842317,0.9864815822899655,79.59769837748152,65.35616284767703,-0.9463210550483296,-2.927323467318587,-2.508007655625903,-1.5703499438389343,10.547747362196535,1.072723388671875,2.465056072271807,2.4190895080566435,-1.5480626131674171,6.386241629280704,0.4355134474446203,4.402665568668667,-3.3626259224711106,90.59237728742785,21.840095271407222,1.9835760606120272,10,-1.0590896606445312,-3.33636474609375,-2.7590885162353516,-0.7909088134765625,4.7181854248046875,0,0.05287461182305675,1.0483912449070754,78.4000015258789,1.1988936955483533,77.59091186523438,1.3736350892725395,76.75454711914062,0.05287461182305675
4069,2015-10-20,79.88182067871094,80.07272338867188,78.53636169433594,78.53636169433594,61204.0,0.014430900531753554,-1.2837733623661767,2.027407339280787,78.08642721464341,67.17935944504839,-1.9913970271570207,-3.7648314998535284,-3.808022273980896,-2.63534568868306,10.431764004483938,1.5363616943359375,2.5568595008391526,3.2431842803955107,-0.8146029398286316,7.300971500619653,1.2142906702834466,5.272077890507575,-4.138185839989632,94.82775014779628,25.60471472590281,2.0288936101120707,10,-1.6545486450195312,-3.93182373046875,-3.988637924194336,-1.927276611328125,5.336357116699219,1,0.05166714898469671,-1.1651370495842317,78.74545288085938,1.0483912449070754,78.4000015258789,1.1988936955483533,77.59091186523438,0.05166714898469671
4070,2015-10-21,79.88182067871094,80.18181610107422,79.54545593261719,79.9272689819336,76220.0,0.0,1.2950815161312512,-0.033779032843404104,73.27480817162045,68.6042593714991,-1.8495607519372896,-3.496611269467877,-3.8343684608259707,-2.5526526897005084,10.189750930932556,0.6363601684570312,2.3469519513238737,2.9590930938720703,-1.174693298538216,7.0928794862823565,0.8921998976669272,5.025986290077213,-3.618695213995565,92.10537411182698,21.50075555298264,2.0668931962051458,10,-1.6000022888183594,-3.877277374267578,-4.2136383056640625,-1.927276611328125,5.7818145751953125,2,0.05030156815440279,-1.2837733623661767,79.88182067871094,-1.1651370495842317,78.74545288085938,1.0483912449070754,78.4000015258789,0.05030156815440279
4071,2015-10-22,80.69091033935547,80.98181915283203,79.41818237304688,79.7727279663086,39028.0,0.010128583121543189,1.0848490397135417,-20.202786637569247,80.0237699405053,70.9540971464651,-2.4487059098599957,-3.8410605190361764,-4.720732511579342,-3.2642150502196046,9.560850022638004,1.5636367797851562,2.1818520084985664,3.3481826782226562,-0.5012562983943667,7.197621654839679,1.4234631899141448,5.272902166531168,-3.879168185549858,91.70986033082288,18.817470357849288,1.9247194883085128,10,-2.0090904235839844,-4.286365509033203,-5.638637542724609,-2.7363662719726562,5.672721862792969,3,0.046755303050144414,1.2950815161312512,79.88182067871094,-1.2837733623661767,79.88182067871094,-1.1651370495842317,78.74545288085938,0.046755303050144414
4072,2015-10-23,82.03636169433594,82.35454559326172,80.57272338867188,80.90908813476562,60827.0,0.016674137760027907,1.02061739717257,1.2277229368165652,78.1817844935826,72.47365187320288,-3.507428310002382,-4.911351727271892,-6.162241258715255,-4.488228994818485,9.868474584220142,1.7818222045898438,2.159894771554093,4.359088516235346,0.09938675249951245,8.61879027997118,2.229237634367422,6.48893939810327,-4.557407220686102,92.82782127766419,21.3705939874568,2.1298508818679185,10,-2.6681785583496094,-4.945453643798828,-7.124998092651367,-4.081817626953125,6.072731018066406,4,0.0316932445615834,1.0848490397135417,80.69091033935547,1.2950815161312512,79.88182067871094,-1.2837733623661767,79.88182067871094,0.0316932445615834
4073,2015-10-26,80.25454711914062,81.88182067871094,79.9272689819336,81.70909118652344,68281.0,-0.021719814706486873,1.1717204255499512,-1.2903203974173287,63.23529930322436,72.48225041876638,-1.4888365820135192,-2.780949495596218,-4.4933080389338045,-2.602088891858344,10.031913234506703,2.1090927124023438,2.1381513461750217,2.265455627441412,-1.7737679005425662,6.30467915542539,0.24584386344942288,4.285067391433401,-1.897986243960645,45.000069936078425,-23.48563947401741,2.0196117639919877,10,-0.8863639831542969,-3.1636390686035156,-5.343183517456055,-2.3000030517578125,6.927268981933594,0,0.05029449220296289,1.02061739717257,82.03636169433594,1.0848490397135417,80.69091033935547,1.2950815161312512,79.88182067871094,0.05029449220296289
4074,2015-10-27,79.36363220214844,80.39090728759766,79.36363220214844,80.24545288085938,103908.0,-0.011101114503451082,-1.329895658493537,0.6062522947810123,58.73166889506965,71.5109551072069,-0.3926625414914042,-1.4744632962113968,-3.7326435032344563,-1.605018562011196,9.4562474818052,1.0272750854492188,2.130072913244078,1.0627227783203068,-2.3029016486552933,4.428347205295907,-0.6200894351675004,2.745534991808114,-0.2874340777137405,0.0,-64.78971157635864,1.6828122134878032,10,0.004550933837890625,-2.272724151611328,-4.309087753295898,-1.409088134765625,8.045455932617188,1,0.05166101890438224,1.1717204255499512,80.25454711914062,1.02061739717257,82.03636169433594,1.0848490397135417,80.69091033935547,0.05166101890438224
4075,2015-10-28,85.31818389892578,87.65454864501953,82.90908813476562,83.90908813476562,272696.0,0.07502871947204248,-1.7839995345058712,-1.5979391254693638,74.95527343134228,73.10182851507338,-5.592864460407839,-6.967132423232556,-9.728372204661753,-7.4280177740926945,10.411041814799455,8.290916442871094,2.2064212852037173,6.497274398803711,2.237386109107888,10.757162688499534,4.367330253955799,8.627218543651622,-5.954551696777344,71.82018704213739,8.32220617457559,2.1299441448479146,10,-2.754547119140625,-5.577274322509766,-10.345458984375,-7.363639831542969,0.35454559326171875,2,-0.001172154621037147,-1.329895658493537,79.36363220214844,1.1717204255499512,80.25454711914062,1.02061739717257,82.03636169433594,-0.001172154621037147
4076,2015-10-29,84.8272705078125,86.30000305175781,83.45454406738281,85.40908813476562,91450.0,-0.005753912808257322,1.4076847595930382,-0.41290140936581243,72.3614935506302,73.16091370867774,-4.433785748588548,-6.1356682038485815,-9.20635279073116,-6.800829314099261,11.75830299731833,2.845458984375,2.3271482466890063,5.590451812744135,0.7028990412166536,10.478004584271616,3.1466754269803943,8.034228198507876,-5.4636383056640625,65.89908779459412,2.6053385234220485,2.443776385763739,10,-2.040904998779297,-5.086360931396484,-9.993181228637695,-6.8727264404296875,0.6363677978515625,3,0.009859621099286953,-1.7839995345058712,85.31818389892578,-1.329895658493537,79.36363220214844,1.1717204255499512,80.25454711914062,0.009859621099286953
4077,2015-10-30,84.07272338867188,85.14545440673828,83.43636322021484,84.54545593261719,83833.0,-0.008895100769169884,1.0434758811938991,0.8125098347757671,69.48486326518912,72.03726536286747,-3.1178119002371005,-5.010068068379908,-8.34530060112931,-5.910108082806218,13.306203574457745,1.7090911865234375,2.486936532076058,4.437268447875979,-0.6687019156480289,9.543238811399988,1.8842832661139823,6.9902536296379765,-3.050907897949216,56.798198594469355,-8.158475989752333,2.552985181762004,10,-0.9772682189941406,-3.9954490661621094,-9.37954330444336,-6.1181793212890625,1.1272735595703125,4,0.02724913290706188,1.4076847595930382,84.8272705078125,-1.7839995345058712,85.31818389892578,-1.329895658493537,79.36363220214844,0.02724913290706188
4078,2015-11-02,83.3272705078125,83.81818389892578,83.18181610107422,83.43636322021484,50913.0,-0.008866762617087076,-2.181826851551622,0.23077047222491204,66.34459278052367,70.73261709240973,-1.8484651599467554,-4.0603841576892705,-7.409542942075873,-5.022869228506039,14.552877040802898,0.8909072875976562,2.7410846886092486,3.429997634887698,-1.8756071414844087,8.735602411259805,0.7771952467016519,6.0828000230737445,-0.9789083862304722,47.80699857459278,-18.175228524043362,2.652802388186053,11,0.18181991577148438,-3.2499961853027344,-9.418180465698242,-5.3727264404296875,0.6363677978515625,0,0.05738604151376259,1.0434758811938991,84.07272338867188,1.4076847595930382,84.8272705078125,-1.7839995345058712,85.31818389892578,0.05738604151376259
4079,2015-11-03,83.49090576171875,83.56363677978516,82.9000015258789,83.31818389892578,40557.0,0.001963765918516547,3.1713943172281502,-1.5832575704594727,70.96771588995267,70.47627350555776,-1.6162828760044903,-3.993444750381485,-7.462039060665575,-5.042617835037419,15.725817488640798,0.66363525390625,2.8390303351912394,3.317269515991214,-2.1379562765807094,8.772495308563137,0.5896566197052522,6.044882412277175,4.163642883300781,12.428191813706297,-58.25251361750342,2.7276128962859643,11,0.018184661865234375,-3.4136314392089844,-9.654542922973633,-5.5363616943359375,0.418182373046875,1,0.04420733378901476,-2.181826851551622,83.3272705078125,1.0434758811938991,84.07272338867188,1.4076847595930382,84.8272705078125,0.04420733378901476
4080,2015-11-04,83.53636169433594,83.78181457519531,83.21817779541016,83.39090728759766,49166.0,0.0005444417233526622,-1.2962778770689254,0.8421308361676753,69.46425966666466,69.30299458624212,-1.2167836500575362,-3.775681472862658,-7.380054877497628,-4.953058393382946,17.218900706212796,0.5636367797851562,2.862211709932936,3.07272567749024,-2.45316001575776,8.59861137073824,0.30978283086624003,5.83566852411424,4.023096008300783,18.71646714312962,-50.63479183318958,2.7629428466240022,11,-0.027271270751953125,-2.877269744873047,-9.386362075805664,-5.581817626953125,-0.6090927124023438,2,0.04635976910989026,3.1713943172281502,83.49090576171875,-2.181826851551622,83.3272705078125,1.0434758811938991,84.07272338867188,0.04635976910989026
4081,2015-11-05,84.90908813476562,86.57272338867188,83.41818237304688,83.41818237304688,71278.0,0.01643268168001577,-3.2317108118066074,10.249986886965644,70.5510657824691,68.45513695167396,-2.1548418952790485,-4.828926773725641,-8.647499632230705,-6.180545530639222,19.036376572938035,3.154541015625,2.8976773805397613,4.085452270507815,-1.6200527315098867,9.790957272525517,1.2326997694989643,6.938204771516666,2.557180444335941,54.70293378978835,-11.553913186490092,2.85275250100885,11,-1.3999977111816406,-3.56817626953125,-10.759088516235352,-6.9545440673828125,-2.0999984741210938,3,0.008993635124308952,-1.2962778770689254,83.53636169433594,3.1713943172281502,83.49090576171875,-2.181826851551622,83.3272705078125,0.008993635124308952
4082,2015-11-06,83.74545288085938,84.90908813476562,83.66363525390625,84.88182067871094,36627.0,-0.013704484166163211,1.0916114648865427,-0.7621996151799239,65.01090727851262,68.652426726706,-0.8082756485759575,-3.3743349608763253,-7.386416633398682,-4.871737380831874,21.02337592202427,1.245452880859375,3.027829698099538,2.6272716522216797,-3.0409614896583292,8.295504794101689,-0.20684491871833188,5.461388223161691,3.629490357177744,23.019749018988723,-38.49989773190015,2.8341165709400045,11,-0.23636245727539062,-2.404541015625,-8.545452117919922,-5.7909088134765625,-0.5363616943359375,4,0.020516760799527356,-3.2317108118066074,84.90908813476562,-1.2962778770689254,83.53636169433594,3.1713943172281502,83.49090576171875,0.020516760799527356
4083,2015-11-09,82.52727508544922,83.71817779541016,82.49090576171875,83.28181457519531,66224.0,-0.014546196282957613,-1.9670118875250155,0.6639923193640648,57.90331175760792,68.56038704476579,0.8562339933214815,-1.8757157710344927,-6.066818303524798,-3.592380650400557,22.957252593575003,1.254547119140625,3.012064785423334,1.1700027465820284,-4.2991273839143105,6.639132877078367,-1.5645623186661481,3.904567811830205,4.758169318344741,0.8910080521558394,-54.08492616005642,2.7345650652481703,11,2.545452117919922,-0.5090904235839844,-7.327274322509766,-4.572731018066406,2.6454544067382812,0,0.03238592162440379,1.0916114648865427,83.74545288085938,-3.2317108118066074,84.90908813476562,-1.2962778770689254,83.53636169433594,0.03238592162440379
4084,2015-11-10,82.86363220214844,83.06363677978516,82.25454711914062,82.65454864501953,57784.0,0.00407570850183725,1.6567044529341768,-0.2771008806964681,58.7326768423367,66.75787631265406,1.194139348890289,-1.9105040965598903,-6.217798142415248,-3.871949307656479,24.941139535412123,0.8090896606445312,2.9518085496867883,1.2527236938476562,-3.985649314695479,6.4910967023907915,-1.3664628104239114,3.871910198119224,4.2300306559625085,14.105146362492757,-34.67984603659801,2.6191865042715654,11,1.5500030517578125,-0.8454475402832031,-7.663631439208984,-4.909088134765625,2.6181869506835938,1,0.01327489604646015,-1.9670118875250155,82.52727508544922,1.0916114648865427,83.74545288085938,-3.2317108118066074,84.90908813476562,0.01327489604646015
4085,2015-11-11,84.7727279663086,84.90908813476562,83.1727294921875,83.1727294921875,79054.0,0.023039006539115503,-1.170450373125432,7.652435686918445,61.23061240940143,65.52111174140643,-0.8945361679389521,-3.3603867744216416,-7.939249609075716,-5.725787937213866,27.58960708754874,2.0454559326171875,3.192116217239345,2.7609104156494197,-2.1281948964764865,7.650015727775326,0.3163577595864666,5.205463071712373,2.0305879474641273,58.31584192002713,14.342551465249386,2.4445526560629522,11,-0.35909271240234375,-2.7545433044433594,-9.57272720336914,-6.818183898925781,1.9545440673828125,2,-0.01018770838525107,1.6567044529341768,82.86363220214844,-1.9670118875250155,82.52727508544922,1.0916114648865427,83.74545288085938,-0.01018770838525107
4086,2015-11-12,84.03636169433594,85.73636627197266,83.83636474609375,84.3272705078125,49310.0,-0.008686358096973268,-4.500055213233508,-0.18181818181818182,55.693579172425906,63.98874684221052,-0.3153176476693318,-2.23075703372308,-7.081765073089059,-4.944127279860254,30.121390247062585,1.9000015258789062,3.56242600885156,1.7022716522216825,-2.7937639538446035,6.198307258287969,-0.5457461508114676,3.9502894552548327,2.4940280917588638,51.1748168696822,12.828528463163444,2.2480178030331444,11,0.3772735595703125,-2.018177032470703,-8.66817855834961,-6.081817626953125,0.06363677978515625,3,-0.01319777165551772,-1.170450373125432,84.7727279663086,1.6567044529341768,82.86363220214844,-1.9670118875250155,82.52727508544922,-0.01319777165551772
4087,2015-11-13,82.28181457519531,84.13636016845703,82.11817932128906,84.03636169433594,39703.0,-0.020878427906272368,1.0651167511105213,6.031261473905062,55.78017757451726,62.81492293043202,1.294616027019174,-0.17969631248806195,-5.179736637845878,-3.1429966755537606,32.17832299371873,2.0181808471679688,3.0808344730844226,-0.24636611938475994,-4.344898679773706,3.8521664410041865,-2.295632399579233,1.8029001608097133,3.992024650882243,4.522575978981239,-31.619599192054544,2.0492662801944737,11,2.0636367797851562,-0.2636299133300781,-6.913631439208984,-4.3272705078125,0.7272720336914062,4,0.0064081606387929035,-4.500055213233508,84.03636169433594,-1.170450373125432,84.7727279663086,1.6567044529341768,82.86363220214844,0.0064081606387929035
4088,2015-11-16,82.90908813476562,83.09091186523438,80.9272689819336,81.37272644042969,61648.0,0.0076234774695818075,1.277507850207599,-0.8756457307846173,60.26315696483879,61.62552749430826,0.6725063207693012,-0.5049354883839214,-5.648905983157221,-3.6996799286929445,33.91661925418161,2.1636428833007812,2.6608820114134204,0.17272567749023438,-3.5196454418687892,3.865096796849258,-1.6734598821892774,2.018911237169746,3.0322982989288505,41.209795379621724,0.4753939064061541,1.8461855596795087,11,0.8409080505371094,-0.8909034729003906,-7.540904998779297,-4.9545440673828125,0.03636932373046875,0,0.003618457982195844,1.0651167511105213,82.28181457519531,-4.500055213233508,84.03636169433594,-1.170450373125432,84.7727279663086,0.003618457982195844
4089,2015-11-17,84.00908660888672,85.13636016845703,82.9454574584961,82.9454574584961,50641.0,0.013267525899369303,-3.11967405962184,0.6923038723966352,44.72911070753639,58.877177609960675,-0.3869502305597905,-1.349041747988366,-6.517609333934615,-4.720523408912584,35.41366200184004,2.2272720336914062,2.3430986725826557,1.0663608551025447,-2.409248083356829,4.541969793561918,-0.671443614127142,2.8041653243322315,1.4308880796316714,64.08307923685388,26.153878016612282,1.737804469229689,11,-0.2590904235839844,-1.9909019470214844,-8.349994659423828,-6.054542541503906,0.7363662719726562,1,0.01385139310844119,1.277507850207599,82.90908813476562,1.0651167511105213,82.28181457519531,-4.500055213233508,84.03636169433594,0.01385139310844119
4090,2015-11-18,83.9000015258789,84.2272720336914,83.08181762695312,83.64545440673828,32120.0,-0.0012984914776620338,1.5200073852764444,0.23931942730898345,46.148048749103886,56.16573127292009,-0.24681332835841374,-0.9733963182253547,-6.233514595892856,-4.604692030194883,36.9382544202586,1.1454544067382812,2.1166488857774652,0.7563667297363281,-2.4264579426319415,3.9391914021045977,-0.8350456064478067,2.347779065920463,1.236358642578125,61.8147723919548,26.290734172542507,1.5914123361841355,11,-0.5681838989257812,-1.8818168640136719,-7.899999618530273,-5.945457458496094,0.736358642578125,2,0.018853606652977417,-3.11967405962184,84.00908660888672,1.277507850207599,82.90908813476562,1.0651167511105213,82.28181457519531,0.018853606652977417
4091,2015-11-19,84.46363830566406,85.0545425415039,83.73636627197266,83.73636627197266,56648.0,0.006717959112447769,-2.6249881982690795,2.857121448267594,51.6500644722486,54.6811931833352,-0.9837320635095352,-1.3069033933562366,-6.604657114159721,-5.150978731440972,38.240819102340204,1.31817626953125,1.809345989601951,1.1313671112060604,-1.8820816715627302,4.144815893974851,-0.3753572801783349,2.6380915025904557,-3.5363693237304688,84.01740820092297,49.07003308713017,1.506724391384396,11,-1.1318206787109375,-2.445453643798828,-8.479547500610352,-6.50909423828125,1.1454544067382812,3,0.026800097336980855,1.5200073852764444,83.9000015258789,-3.11967405962184,84.00908660888672,1.277507850207599,82.90908813476562,0.026800097336980855
4092,2015-11-20,84.63636016845703,84.91818237304688,83.60909271240234,84.11817932128906,37715.0,0.002044925677578746,1.4201499326501972,0.7124993443482822,55.80645357781226,54.44820894113569,-1.1362807513760202,-1.3437472590975972,-6.579788149672908,-5.288912438232032,38.988575883152436,1.3090896606445312,1.543395511786855,1.174089050292963,-1.8282755075562562,4.176453608142182,-0.3270932286316537,2.67527132921758,-3.6265457153320284,88.12095110695421,52.53649082370392,1.5011822789246099,11,-1.3045425415039062,-2.072723388671875,-8.31363296508789,-6.681816101074219,3.418182373046875,4,-0.006337249064921835,-2.6249881982690795,84.46363830566406,1.5200073852764444,83.9000015258789,-3.11967405962184,84.00908660888672,-0.006337249064921835
4093,2015-11-23,84.29090881347656,84.80000305175781,83.87272644042969,84.53636169433594,40343.0,-0.004081595124044712,1.399984202835591,-0.4736818857757034,53.492081887984824,53.86592061287437,-0.5747949169555966,-0.7171666271529631,-6.002396808931167,-4.906264263907204,40.23749308205118,0.927276611328125,1.11556914765697,0.6268196105957031,-1.9848929893096283,3.2385322105010346,-0.6790366893569626,1.9326759105483688,-3.2001997985839807,61.41082161537229,21.95138736433183,1.3058562999526644,11,-0.9590911865234375,-1.5045433044433594,-7.924999237060547,-6.463634490966797,3.4454574584960938,0,-0.015207122839621112,1.4201499326501972,84.63636016845703,-2.6249881982690795,84.46363830566406,1.5200073852764444,83.9000015258789,-0.015207122839621112
4094,2015-11-24,83.46363830566406,84.19091033935547,82.97272491455078,84.0999984741211,73599.0,-0.009814468955876676,1.9777790210833543,2.5925960462513986,49.702838558910415,52.5850568517087,0.38726170374435753,0.45641589773427427,-4.928674221450251,-4.022279121855405,41.74400459915228,1.3181838989257812,0.8297726899696158,-0.4054512023925838,-2.0665035315532805,1.2556011267681129,-1.2359773669729321,0.4250749621877645,-2.293652620239257,23.5809988712491,-17.73797106273163,0.8305261645803519,11,-0.1318206787109375,-0.3681831359863281,-6.915912628173828,-5.868183135986328,1.4727249145507812,1,-0.00620846224400462,1.399984202835591,84.29090881347656,1.4201499326501972,84.63636016845703,-2.6249881982690795,84.46363830566406,-0.00620846224400462
4095,2015-11-25,85.21817779541016,85.30908966064453,83.19091033935547,83.19091033935547,36672.0,0.021021603243804643,-1.0896890688624783,-3.1857233631862267,51.22478137865526,52.08852376351196,-1.4499203847288982,-1.3765778072271075,-6.4165679277237615,-5.706132134818404,41.137655099569336,2.1181793212890625,0.8223928458250498,1.354088592529294,-0.28910246746967516,2.9972796525282632,0.5324930625298094,2.1756841225287786,-3.970500972863775,96.10883251913582,54.14959597801058,0.821595529999482,11,-2.0999984741210938,-1.7090873718261719,-8.12954330444336,-7.809085845947266,-0.654541015625,2,-0.005547230963864225,1.9777790210833543,83.46363830566406,1.399984202835591,84.29090881347656,1.4201499326501972,84.63636016845703,-0.005547230963864225
4096,2015-11-26,85.66363525390625,85.81818389892578,84.7272720336914,84.78181457519531,33972.0,0.005227258667341417,-1.2018478595626731,0.43497994114060773,58.059604270929896,52.3417933964467,-1.8330378854765854,-1.8510695247180138,-6.623097917332245,-6.096610622571703,40.55467173606889,1.090911865234375,0.7904082188343864,1.757727813720706,-0.02529372274061359,3.5407493501820255,0.8662170454900462,2.6492385819513657,-4.253501917835948,94.56858644358644,48.139358760656805,0.8915107682306627,11,-2.2909088134765625,-2.1545448303222656,-8.520454406738281,-8.704544067382812,-2.2818145751953125,3,-0.011991962311713511,-1.0896890688624783,85.21817779541016,1.9777790210833543,83.46363830566406,1.399984202835591,84.29090881347656,-0.011991962311713511
4097,2015-11-27,86.36363220214844,87.23636627197266,85.00908660888672,85.40908813476562,63478.0,0.00817145975847744,-1.5388656010296906,1.0824695886902804,66.8530366964175,53.074002255511,-2.115618735768038,-2.4987495582431904,-7.086347118615748,-6.782143443272844,40.09896589271368,2.2272796630859375,0.5647982635222348,2.343179321289057,0.24801155597431546,4.438347086603798,1.2955954386316932,3.3907632039464204,-4.689015832306808,79.53078139874455,26.211835320060324,1.0475838826573678,11,-1.2727203369140625,-2.854541778564453,-8.820449829101562,-10.086360931396484,-4.99090576171875,4,-0.008736773460152447,-1.2018478595626731,85.66363525390625,-1.0896890688624783,85.21817779541016,1.9777790210833543,83.46363830566406,-0.008736773460152447
4098,2015-11-30,88.10909271240234,88.21817779541016,86.34545135498047,86.56363677978516,52196.0,0.020210596355747956,1.123722757200578,1.6190514251003085,70.50465575006457,55.9379517046808,-3.403837871534691,-4.076609647542639,-8.594514216472433,-8.537680719580223,39.87885041089643,1.8727264404296875,0.5657490327994452,3.8495487213134822,1.0986870181250055,6.600410424501959,2.474117869719251,5.2249795729077135,-5.989536350390239,97.92038770559043,38.00362427515563,1.3754308515942375,11,-2.513641357421875,-4.318187713623047,-9.879547119140625,-11.681819915771484,-8.036369323730469,0,-0.0006191207878679661,-1.5388656010296906,86.36363220214844,-1.2018478595626731,85.66363525390625,-1.0896890688624783,85.21817779541016,-0.0006191207878679661
4099,2015-12-01,87.18181610107422,88.59091186523438,87.01818084716797,88.21817779541016,48375.0,-0.01052418749055628,-1.3066791992569964,-0.6705863767858377,60.200149886293154,57.49929627547961,-2.2117721170153573,-3.013126111156538,-7.388642095648521,-7.624813936901063,39.86996192885315,1.5727310180664062,0.6923168870178529,2.737726593017584,-0.27844452886661486,5.7538977149017825,1.2296410320754916,4.245812153959676,-4.452397595722303,73.90564137052144,13.21687132386353,1.508085560942096,12,-1.3999977111816406,-3.2045440673828125,-8.9522705078125,-10.75454330444336,-8.009086608886719,1,0.006360846741888526,1.123722757200578,88.10909271240234,-1.5388656010296906,86.36363220214844,-1.2018478595626731,85.66363525390625,0.006360846741888526
4100,2015-12-02,87.40908813476562,88.0999984741211,86.89090728759766,87.0545425415039,44127.0,0.002606874275570492,-2.546678304071973,-0.34210603807476553,64.92358444195982,58.97413182766974,-2.110919433780822,-3.094019034000894,-7.34710414109864,-7.84688578677671,39.7675118431705,1.2090911865234375,0.7065948542784071,2.7713623046875,-0.4869700324633044,6.029694641838304,1.1421961361120907,4.400528473262909,-3.97629042622782,69.41164854911486,7.208807620824501,1.6291661685754033,12,-1.6272697448730469,-2.6499977111816406,-9.179542541503906,-10.981815338134766,-6.736358642578125,2,-0.0282891054845279,-1.3066791992569964,87.18181610107422,1.123722757200578,88.10909271240234,-1.5388656010296906,86.36363220214844,-0.0282891054845279
4101,2015-12-03,85.6727294921875,88.47272491455078,85.51818084716797,87.2727279663086,60773.0,-0.019864738091090017,-2.0952287704462713,-4.512814443416324,65.02825401290839,59.998776320458205,-0.20675744175987631,-1.367636384806957,-5.29502483710796,-6.124515767413172,38.63348045705387,2.9545440673828125,0.9155108099258911,0.9968215942382841,-2.2926481555708307,4.286291344047399,-0.6479132806662733,2.6415564691428415,-1.6209580848461087,18.528064207618264,-48.86538526453544,1.6447348749045556,12,0.10908889770507812,-0.9136390686035156,-4.520456314086914,-6.595455169677734,-4.454551696777344,3,-0.012945691341647803,-2.546678304071973,87.40908813476562,-1.3066791992569964,87.18181610107422,1.123722757200578,88.10909271240234,-0.012945691341647803
4102,2015-12-04,85.46363830566406,85.79090881347656,84.2272720336914,85.43636322021484,42744.0,-0.0024405804246321328,3.586681884812067,-0.017046944662995018,61.75736490073854,60.91714109965306,0.14753933997656077,-1.0785193160830033,-4.864605272372074,-5.934835466127538,37.16090066641363,1.5636367797851562,1.1217360498902167,0.7018211364746065,-2.5750537535942897,3.9786960265435027,-0.9366163085598345,2.3402585815090475,3.1272735595703125,28.33337121536635,-40.621785239481916,1.6384374450344474,12,0.3181800842285156,-0.7045478820800781,-4.200000762939453,-6.386363983154297,-3.5363693237304688,4,-0.024359103686967143,-2.0952287704462713,85.6727294921875,-2.546678304071973,87.40908813476562,-1.3066791992569964,87.18181610107422,-0.024359103686967143
4103,2015-12-07,85.19999694824219,87.20909118652344,84.54545593261719,85.26363372802734,87563.0,-0.0030848365766847907,-2.8808170070862857,-2.3331468531468533,55.938363819939696,61.609977239767424,0.6187659465685158,-0.6370390620187436,-4.335347318735444,-5.702350888931335,36.5785035124007,2.66363525390625,1.2119146916301702,0.3045436859130888,-2.8022136031179627,3.4113009749441403,-1.248834958602444,1.8579223304286216,3.3036421203613315,22.291594909354124,-45.32676485622407,1.5533786445155287,12,0.6909141540527344,-0.4409065246582031,-3.6136322021484375,-6.122722625732422,-3.0,0,-0.04492101695892681,3.586681884812067,85.46363830566406,-2.0952287704462713,85.6727294921875,-2.546678304071973,87.40908813476562,-0.04492101695892681
4104,2015-12-08,83.96363830566406,85.81818389892578,83.93636322021484,85.1727294921875,51662.0,-0.014511252193227131,-1.9784094476779288,18.999880110298527,50.28525074775298,61.505584947444945,2.1607323926728554,0.7230245244887783,-2.8135412377281455,-4.5075577862833,35.99504950606445,1.8818206787109375,1.208724798749472,-0.9868152618408175,-3.9789523496439614,2.0053218259623264,-2.4828838057423894,0.5092532820607545,4.4544734222412075,0.6012546460586287,-64.95248688398033,1.4960685439015704,12,2.299999237060547,0.7954521179199219,-2.1704559326171875,-4.886363983154297,-1.3000030517578125,1,-0.04634047541898523,-2.8808170070862857,85.19999694824219,3.586681884812067,85.46363830566406,-2.0952287704462713,85.6727294921875,-0.04634047541898523
4105,2015-12-09,83.90908813476562,84.6727294921875,83.29090881347656,84.08181762695312,56015.0,-0.0006496880316196885,1.0402604424818636,0.14285894572117266,47.39536450419975,60.320669417808254,2.246280332067826,0.7479007670365831,-2.5260273753526405,-4.490231853833166,34.752307498496535,1.3818206787109375,1.2665773307886212,-0.9981834411621122,-4.025837129216029,2.0294702468918047,-2.5120102851890636,0.5156434028648391,4.329753652832025,11.929781166122638,-49.16975853826068,1.5138268440269584,12,2.0318222045898438,0.8500022888183594,-2.11590576171875,-4.831813812255859,1.2000045776367188,2,-0.05644631288295143,-1.9784094476779288,83.96363830566406,-2.8808170070862857,85.19999694824219,3.586681884812067,85.46363830566406,-0.05644631288295143
4106,2015-12-10,82.9272689819336,83.64545440673828,82.2272720336914,83.64545440673828,40448.0,-0.011700987040344724,2.949348800645888,4.157862190812721,42.53968042521164,57.61918538767428,3.1280771391233486,1.7311248400615682,-1.3691375939553154,-3.522402568737249,33.034963934124946,1.6818161010742188,1.428412458707129,-1.9245479583740206,-5.058141304455191,1.2090453877071496,-3.4913446314146057,-0.3577512853334355,5.014696827216795,14.051030893890596,-41.828151792313385,1.5667966730405853,12,2.481822967529297,1.8318214416503906,-0.8431777954101562,-3.2227210998535156,-2.2545394897460938,3,-0.0271869496900623,1.0402604424818636,83.90908813476562,-1.9784094476779288,83.96363830566406,-2.8808170070862857,85.19999694824219,-0.0271869496900623
4107,2015-12-11,82.80908966064453,83.16363525390625,82.0545425415039,82.73636627197266,69150.0,-0.001425096023779715,1.8372270039229464,-0.10125990609131663,43.40080498457102,54.60764641373055,3.005031131254043,1.9930145793571228,-1.060463170017698,-3.433412808286775,32.279361163561624,1.1090927124023438,1.4389685635900236,-2.0690910339355497,-5.119409606080879,0.9812275382097795,-3.5942503200082143,-0.5439317478628851,4.675700646469139,14.638471204839428,-38.866289618612456,1.5251592860726664,12,2.5136375427246094,1.9500007629394531,-0.38408851623535156,-3.104541778564453,-2.8454513549804688,4,-0.019211802372831377,2.949348800645888,82.9272689819336,1.0402604424818636,83.90908813476562,-1.9784094476779288,83.96363830566406,-0.019211802372831377
4108,2015-12-14,83.20909118652344,83.76363372802734,82.45454406738281,82.7272720336914,78340.0,0.004830406028107914,-1.5486642851307493,6.625367184221569,48.82154144808693,53.343356587263195,2.052736155110466,1.7040062014410466,-1.3255768530345051,-3.824865972789098,32.252485422505764,1.3090896606445312,1.3199301483803367,-1.6840896606445312,-4.696350231438672,1.328170910149609,-3.1902199460415943,-0.1779593752474682,3.732674344029249,30.676372570483352,-25.514164886279318,1.5061302853970702,12,2.0545425415039062,1.5499992370605469,-0.7840900421142578,-3.5045433044433594,-2.427276611328125,0,-0.015404833610266011,1.8372270039229464,82.80908966064453,2.949348800645888,82.9272689819336,1.0402604424818636,83.90908813476562,-0.015404833610266011
4109,2015-12-15,85.1727294921875,85.19091033935547,83.3272705078125,83.4000015258789,60247.0,0.02359884331944362,1.060306763213718,3.6792393077130146,49.793587597930674,51.662245826815514,-0.2524045001683817,-0.17706317156675766,-3.1246255370755307,-5.783546809501331,31.820921021524974,1.9818191528320312,1.0637585565727932,0.2213665008544865,-2.7638236766363633,3.2065566783453363,-1.2712285878909313,1.7139615895999043,1.2803137394603112,99.42032158408134,46.284816861984154,1.4925950887454245,12,0.09090423583984375,-0.4136390686035156,-1.6272735595703125,-5.468181610107422,-3.9727325439453125,1,-0.03490239847506571,-1.5486642851307493,83.20909118652344,1.8372270039229464,82.80908966064453,2.949348800645888,82.9272689819336,-0.03490239847506571
4110,2015-12-16,85.48181915283203,86.12727355957031,85.0999984741211,85.34545135498047,46095.0,0.003628974467383639,-2.275365491741468,0.07692539433194896,49.16388968999608,49.899538679825255,-0.9651198001807302,-0.38111059911673806,-3.254813667892975,-6.111669162394321,31.486740287462567,1.0272750854492188,0.5695586618237343,0.45136528015136435,-2.5001687487536657,3.4028993090563944,-1.0244017343011507,1.9271322946038794,-3.427276611328125,84.15180369449683,34.75955328030657,1.4757670144525161,12,-0.8500022888183594,-0.7227287292480469,-2.265909194946289,-5.777271270751953,-4.6363677978515625,2,-0.032968225604642076,1.060306763213718,85.1727294921875,-1.5486642851307493,83.20909118652344,1.8372270039229464,82.80908966064453,-0.032968225604642076
4111,2015-12-17,86.7272720336914,87.26363372802734,86.30000305175781,86.36363220214844,54418.0,0.014569798504552756,-2.925990395225588,2.66661071948081,51.592370732424385,48.770094883345905,-2.2856112056666973,-1.5265495150247546,-4.3023248935868565,-7.366928306499858,31.03762310980644,1.7818145751953125,0.32067838488711686,1.5836364746093778,-1.448874641863199,4.616147591081955,0.06738091637309651,3.099892032845659,-4.591274871826172,89.70335371122756,42.300731609795235,1.516255558236285,12,-2.0681838989257812,-1.9681816101074219,-3.511362075805664,-7.022724151611328,-5.809089660644531,3,-0.018658252281478882,-2.275365491741468,85.48181915283203,1.060306763213718,85.1727294921875,-1.5486642851307493,83.20909118652344,-0.018658252281478882
4112,2015-12-18,84.0999984741211,85.85454559326172,83.64545440673828,85.45454406738281,114143.0,-0.03029351088720611,1.0506301323295597,-3.724964857436586,33.70287299356278,46.29948479152624,0.14291734416971735,1.1156824919404187,-1.5082468467093975,-4.778337480399145,30.130472939367657,3.081817626953125,-0.09676539642728699,-1.0168190002441406,-4.07757409419969,2.043936093711409,-2.5471965472219154,0.5135585467336341,-1.7588958496093738,34.215506943111386,-6.516182255915858,1.5303775469777763,12,0.5590896606445312,0.6590919494628906,-0.8840885162353516,-4.395450592041016,-4.299995422363281,4,-0.04075230730221968,-2.925990395225588,86.7272720336914,-2.275365491741468,85.48181915283203,1.060306763213718,85.1727294921875,-0.04075230730221968
4113,2015-12-21,83.00908660888672,84.40908813476562,83.00908660888672,84.09091186523438,37100.0,-0.012971603864773695,-1.5882211894468854,0.7986628591383496,33.260387577633665,44.407833328179656,0.9950008185872434,2.219431031629796,-0.2562509159143218,-3.736763967134465,29.06642391625416,1.4000015258789062,-0.44257435437103254,-2.0436397552490178,-5.228383128089092,1.1411036175910567,-3.636011441669055,-0.4512680688289805,-0.47108274023437957,0.0,-35.02616736655195,1.5923716864200346,12,1.6500015258789062,1.7500038146972656,0.1727313995361328,-3.3045387268066406,-1.154541015625,0,-0.03668813171709584,1.0506301323295597,84.0999984741211,-2.925990395225588,86.7272720336914,-2.275365491741468,85.48181915283203,-0.03668813171709584
4114,2015-12-22,82.9454574584961,83.5,82.5,83.24545288085938,30695.0,-0.0007665323519391309,1.4719139265811088,0.27730487951085003,31.85515309967529,42.68114317212139,1.004663485116481,2.3634228258518704,-0.030421276538703523,-3.7351016097719025,28.431315305534493,1.0,-0.7471680284137108,-2.08135986328125,-5.328358800927532,1.165639074365032,-3.704859332104391,-0.457860394458109,4.31817626953125,9.351211363610885,-20.444492626220885,1.6234994688231406,12,1.7136306762695312,2.377269744873047,-0.061367034912109375,-3.2409095764160156,0.6999969482421875,1,-0.02608512810220398,-1.5882211894468854,83.00908660888672,1.0506301323295597,84.0999984741211,-2.925990395225588,86.7272720336914,-0.02608512810220398
4115,2015-12-23,84.74545288085938,84.74545288085938,83.14545440673828,83.14545440673828,33678.0,0.02170095237902525,1.0,-5.3334096284428165,46.24998303020131,43.093399017120234,-0.7422753818806456,0.5546324778591583,-1.6105457366001872,-5.590709837841985,27.570211215300557,1.7999954223632812,-0.9228092411510147,-0.257728195190424,-3.5057440642083577,2.9902876738275097,-1.8817361296993909,1.3662797393185429,2.4229081726074213,47.1373957163838,15.25892055016017,1.6240079345089682,12,-0.08636474609375,0.5772743225097656,-1.8613624572753906,-5.040904998779297,-0.9727249145507812,2,-0.04183653295949241,1.4719139265811088,82.9454574584961,-1.5882211894468854,83.00908660888672,1.0506301323295597,84.0999984741211,-0.04183653295949241
4116,2015-12-24,84.63636016845703,84.9000015258789,84.5545425415039,84.76363372802734,3048.0,-0.0012872987127192648,-1.3750327825858903,-0.07954605059247073,46.627108426614335,43.45187717734727,-0.4081770329171519,0.614314518175263,-1.305279126497311,-5.535380598353385,26.523159095178034,0.345458984375,-0.9448731742057248,-0.31545715332030966,-3.55196686555999,2.9210525589193708,-1.933712009440157,1.3027977027995377,2.4386336639404362,63.68553084353188,30.063231464799173,1.6182548561198415,12,0.22272872924804688,0.6863670349121094,-1.9613590240478516,-4.931812286376953,-2.7636337280273438,3,-0.044790546355387706,1.0,84.74545288085938,1.4719139265811088,82.9454574584961,-1.5882211894468854,83.00908660888672,-0.044790546355387706
4117,2015-12-28,85.60909271240234,85.8272705078125,84.37272644042969,84.5545425415039,17497.0,0.011493081011626938,-1.0512792924619656,-8.285697158614076,51.57675340707061,43.758011839456564,-1.0526586290192625,-0.4404254512019179,-2.0925732234316285,-6.540798891596566,25.124825911030047,1.4545440673828125,-0.8973451922572195,0.6950023651123018,-2.4893855376790412,3.879390267903645,-0.8971915862833697,2.2871963165079734,1.3744012433471795,93.44273947976667,55.975267920571916,1.5921939513956707,12,-0.7272758483886719,-0.2863655090332031,-2.934091567993164,-5.868183135986328,-3.9545440673828125,0,-0.05479453397683176,-1.3750327825858903,84.63636016845703,1.0,84.74545288085938,1.4719139265811088,82.9454574584961,-0.05479453397683176
4118,2015-12-29,88.0545425415039,88.0545425415039,85.80908966064453,85.80908966064453,41156.0,0.0285653048247676,1.0,2.129299243246372,64.42306192198464,45.38350898657367,-3.0603254789582763,-3.0463600469887098,-4.3314815593089975,-9.00693311752039,23.65387008646122,2.4454498291015625,-0.6279789991161948,3.143179702758786,-0.02975853650514182,6.316117942022714,1.5567105831268293,4.729648822390743,-5.554542541503906,100.0,55.47868298509203,1.586469119631962,12,-2.777271270751953,-2.7318153381347656,-5.106815338134766,-8.31363296508789,-9.081817626953125,1,-0.09374348274940358,-1.0512792924619656,85.60909271240234,-1.3750327825858903,84.63636016845703,1.0,84.74545288085938,-0.09374348274940358
4119,2015-12-30,87.73636627197266,88.09091186523438,86.86363220214844,87.96363830566406,36737.0,-0.0036133998354631602,4.094358146089656,-0.10121434104839697,63.247355409046094,46.94833851091257,-2.6152790195375673,-2.829582255326841,-3.8428367298452883,-8.695389180420733,22.008311120560737,1.2272796630859375,-0.34103951581330705,2.797275924682623,-0.4675642397002093,6.062116089065455,1.1648558424912068,4.429696006874039,-5.125275421142575,92.83088377087091,42.36163906228428,1.6324200821914165,12,-2.4409103393554688,-2.4136390686035156,-4.677274703979492,-7.995456695556641,-13.18182373046875,2,-0.06703971145189636,1.0,88.0545425415039,-1.0512792924619656,85.60909271240234,-1.3750327825858903,84.63636016845703,-0.06703971145189636
4120,2016-01-04,84.93636322021484,85.30000305175781,83.84545135498047,85.2727279663086,42387.0,-0.03191382514153962,6.441781490300168,1.4800093994427472,56.176649125160786,47.457702776772166,0.11087388790548403,-0.2364508747512275,-0.901386705825459,-5.8486927888323095,19.8304894291499,3.8909149169921875,-0.20262380252589196,0.12090911865234943,-2.9303895216001052,3.172207758904804,-1.4047402014738708,1.6465584387785697,-2.1060795288085927,25.695960723213307,-28.166287962212945,1.525649320126225,1,0.35909271240234375,0.3863639831542969,-1.722726821899414,-5.195453643798828,-9.390907287597656,0,-0.015198541172873337,4.094358146089656,87.73636627197266,1.0,88.0545425415039,-1.0512792924619656,85.60909271240234,-0.015198541172873337
4121,2016-01-05,84.56363677978516,85.86363220214844,83.36363220214844,85.24545288085938,48401.0,-0.004388302327747673,1.6066446847692497,2.0270141535111597,55.310959922773854,49.85860132446228,0.16138407607907368,0.051568772970085774,-0.41471144542254024,-5.460578159931856,18.547695615264487,2.5,-0.2256004010227457,-0.1963626861572294,-3.2222682973741428,2.829542925059684,-1.709315491765679,1.3165901194512202,-1.5229279614257791,25.38467497506512,-32.057782304311345,1.5129528056084536,1,0.7318191528320312,0.7590904235839844,-1.2500019073486328,-4.822727203369141,-7.0363616943359375,1,-0.009352824022176298,6.441781490300168,84.93636322021484,4.094358146089656,87.73636627197266,1.0,88.0545425415039,-0.009352824022176298
4122,2016-01-06,83.38182067871094,84.5545425415039,82.80000305175781,84.5545425415039,37569.0,-0.013975464467686272,1.9922516931123992,1.7199973144449294,50.49921853776596,51.774026986699205,1.3752338274332914,1.127216506084281,0.826295492475623,-4.286347294445136,17.898703921219116,1.7636337280273438,-0.29798561737064233,-1.274087905883789,-4.341027699680879,1.7928518879133009,-2.807557802782327,0.2593819910147488,4.7090911865234375,10.996553663354915,-47.773139949055995,1.5334698968985434,1,1.91363525390625,1.9409065246582031,0.05908775329589844,-3.640911102294922,-8.436363220214844,2,-0.01809860022241694,1.6066446847692497,84.56363677978516,6.441781490300168,84.93636322021484,4.094358146089656,87.73636627197266,-0.01809860022241694
4123,2016-01-07,81.37272644042969,82.0545425415039,79.49090576171875,82.0545425415039,85464.0,-0.02409511116365215,6.520024169995636,0.5813962566114331,39.04610596339919,52.57302174933519,3.4953762632457313,2.9880801437508353,2.929897101519387,-2.293694998818893,16.72803248972472,3.8909149169921875,-0.5669535092807791,-3.091818618774411,-6.476922875475509,0.2932856379266866,-4.784370747124967,-1.3992664904238552,6.612367248535151,21.88162026933518,-30.434646035852637,1.69255212835055,1,2.418182373046875,2.668182373046875,2.927274703979492,-1.6318168640136719,-6.927268981933594,3,0.0034633496617095805,1.9922516931123992,83.38182067871094,1.6066446847692497,84.56363677978516,6.441781490300168,84.93636322021484,0.0034633496617095805
4124,2016-01-08,80.07272338867188,82.59091186523438,80.07272338867188,81.30908966064453,58111.0,-0.0159759062848841,-3.073531498954046,1.8133427327760807,35.25035335608183,51.35084067443303,4.855651881880803,4.1968123708839755,4.339971157054734,-1.0201827580364693,15.776514320481105,2.5181884765625,-0.41689479904403015,-4.197275924682614,-8.109743190446366,-0.28480865891886253,-6.15350955756449,-2.2410422918007384,7.5726027832031235,9.129807036152886,-37.54184025796751,1.9562336328818783,1,3.7181854248046875,3.9681854248046875,4.620454788208008,-0.049999237060546875,-3.6181793212890625,4,-0.013737492963511677,6.520024169995636,81.37272644042969,1.9922516931123992,83.38182067871094,1.6066446847692497,84.56363677978516,-0.013737492963511677
4125,2016-01-11,79.1727294921875,80.41818237304688,78.45454406738281,80.0,119456.0,-0.011239706336898525,1.3606596470631398,0.6691144255274509,29.004543058551718,49.392777855759405,5.455755274186359,4.979055360476437,5.149885107481268,-0.14100507769744297,15.347800843211317,1.9636383056640625,-0.19439121011114935,-4.860451889038089,-9.389664637950816,-0.33123914012536204,-7.125058263494452,-2.5958455145817254,8.146419863281253,9.693303841733908,-30.232438635558587,2.264606374456364,1,4.099998474121094,4.290904998779297,5.706815719604492,1.0363616943359375,-3.3272781372070312,0,-0.058330525931145294,-3.073531498954046,80.07272338867188,6.520024169995636,81.37272644042969,1.9922516931123992,83.38182067871094,-0.058330525931145294
4126,2016-01-12,80.6727294921875,81.23636627197266,79.69091033935547,79.76363372802734,52340.0,0.018945917484732178,-1.9310452102068427,-1.0989099158919875,39.838278932421986,48.08850291413178,3.726241197778549,3.4799073165186343,3.5912040662961147,-1.6142632144225502,15.362505163412882,2.0636367797851562,0.09651908519150254,-3.247724914550787,-7.999585399863889,1.5041355707623154,-5.623655157207338,-0.8717946718942358,6.114543545996099,36.36370458476697,-4.107362441002834,2.3759302426565494,1,2.5999984741210938,2.790904998779297,4.597724914550781,-0.4636383056640625,-2.4727325439453125,1,-0.06355646563398909,1.3606596470631398,79.1727294921875,-3.073531498954046,80.07272338867188,6.520024169995636,81.37272644042969,-0.06355646563398909
4127,2016-01-13,81.21817779541016,82.59091186523438,80.99090576171875,81.04545593261719,53781.0,0.006761247656501768,-10.35471994369095,0.1899930343999933,44.512528671896256,45.876221441899744,2.7853497875314304,2.9609713305923577,3.016528033369198,-2.0881569353398106,15.279679535812024,1.918182373046875,0.04710035205761187,-2.6227310180664034,-7.504414573617467,2.25895253748466,-5.063572795841935,-0.1818892402908716,5.0691315045254015,66.81305587628789,20.345984406195278,2.4408417777755322,1,2.0545501708984375,2.0545501708984375,4.052276611328125,-1.0090866088867188,-2.1818161010742188,2,-0.04544429350850965,-1.9310452102068427,80.6727294921875,1.3606596470631398,79.1727294921875,-3.073531498954046,80.07272338867188,-0.04544429350850965
4128,2016-01-14,81.9272689819336,82.56363677978516,80.31818389892578,82.28181457519531,88020.0,0.008730695587749526,3.8910418865133902,-2.0526966738813552,46.99890620727372,44.070838197258375,1.2468179767814718,2.267164118719421,2.309878057366447,-2.6761358293176443,15.021410777163252,2.245452880859375,0.005207057329215559,-1.8495487213134822,-6.799341562943255,3.1002441203162903,-4.3244451421283685,0.625347699501404,3.8900744040488036,83.95590247933275,31.439241138555765,2.4748964208148845,1,0.23181915283203125,1.345458984375,3.3431854248046875,-1.7181777954101562,-3.4818115234375,3,-0.08521962968126173,-10.35471994369095,81.21817779541016,-1.9310452102068427,80.6727294921875,1.3606596470631398,79.1727294921875,-0.08521962968126173
4129,2016-01-15,82.19999694824219,82.84545135498047,80.50908660888672,82.18181610107422,100985.0,0.003328903424923535,2.569449543957805,-0.051279292461965525,41.75499709876171,42.46843241654736,0.11864441499359657,1.8554366698261902,2.0375354964432404,-2.867031202242515,14.132558237665371,2.33636474609375,-0.1969632833217787,-1.4281841278076115,-6.380016762797226,3.5236485071820027,-3.9041004453024186,1.0477321896871956,3.1755784786242316,85.30020416141784,30.77695587254594,2.475916317494807,1,-0.0409088134765625,1.0727310180664062,3.1250038146972656,-1.654541015625,-3.0,4,-0.09433746688127975,3.8910418865133902,81.9272689819336,-10.35471994369095,81.21817779541016,-1.9310452102068427,80.6727294921875,-0.09433746688127975
4130,2016-01-18,82.66363525390625,83.12727355957031,82.02727508544922,82.09091186523438,81414.0,0.005640368891449032,-2.142866485013624,31.501468736886277,43.75360249692595,41.18428159145314,-0.7836977793397182,1.2330614371517328,1.5782126552389855,-3.2386329195995955,12.80793098624644,1.0999984741210938,-0.8412472140572618,-0.8236366271972599,-5.713375337521654,4.066102083127134,-3.268505982359457,1.6212327279649372,2.296678291391146,86.50787835998676,31.77446938249937,2.4448693551622,1,-1.1590919494628906,0.6090927124023438,2.847728729248047,-2.1181793212890625,-5.0454559326171875,0,-0.07511272843798666,2.569449543957805,82.19999694824219,3.8910418865133902,81.9272689819336,-10.35471994369095,81.21817779541016,-0.07511272843798666
4131,2016-01-19,85.10909271240234,85.4454574584961,82.29090881347656,82.29090881347656,90197.0,0.029583231501793206,-1.238710288723148,4.9206719241221295,48.55186854388721,40.967909369911055,-3.5130838136536795,-1.4122485099004223,-0.8786777806204782,-5.597075949830469,11.235511962044754,3.1545486450195312,-1.4433405624592979,1.7027297973632756,-3.011685134617295,6.417144729343846,-0.6544776686270097,4.059937263353561,-6.654548645019531,93.43969573330239,41.80157182533898,2.3572074659902835,1,-3.1590919494628906,-1.83636474609375,0.2409076690673828,-4.563636779785156,-7.609092712402344,1,-0.10884432041503778,-2.142866485013624,82.66363525390625,2.569449543957805,82.19999694824219,3.8910418865133902,81.9272689819336,-0.10884432041503778
4132,2016-01-20,80.6727294921875,85.04545593261719,80.48181915283203,84.3272705078125,126248.0,-0.05212560819096079,-1.2612625554291244,-1.2967716610041014,30.830980005396768,40.055117596799676,0.5571750895679344,2.903027009604969,3.5319789922880034,-1.0968702498267078,10.784523509271668,4.6272735595703125,-1.8767588501382733,-2.56226997375488,-7.417574755443468,2.293034807933708,-4.989922364599167,-0.13461758291059311,-2.0783671569824236,6.914895200002381,-37.011011825163415,2.427652390844293,1,1.2772712707519531,2.5999984741210938,4.4113616943359375,0.4545440673828125,-2.0727310180664062,2,-0.03065140549365908,-1.238710288723148,85.10909271240234,-2.142866485013624,82.66363525390625,2.569449543957805,82.19999694824219,-0.03065140549365908
4133,2016-01-21,79.96363830566406,81.69999694824219,78.7272720336914,80.59091186523438,88170.0,-0.008789725982831786,1.0894631567093345,0.1716422272696907,30.21748999696696,39.495910556898025,1.1682177437000973,3.554503765033644,4.245865538361713,-0.3194281983462588,10.823726327204843,2.9727249145507812,-2.324474637830818,-3.119088745117182,-8.190441848855514,1.95226435862115,-5.654765296986341,-0.583412193248023,5.481819152832031,18.403276983213072,-18.53770937157992,2.5356765518691633,1,1.9863624572753906,3.3090896606445312,5.0772705078125,1.8454551696777344,-1.2363662719726562,3,-0.011596228372995898,-1.2612625554291244,80.6727294921875,-1.238710288723148,85.10909271240234,-2.142866485013624,82.66363525390625,-0.011596228372995898
4134,2016-01-22,80.78181457519531,82.04545593261719,80.46363830566406,80.66363525390625,97903.0,0.010231853963469595,-5.1053623487146265,-0.18840156656693183,38.23982045665895,40.52205249002106,0.5154041176368054,2.70458729349113,3.4312473238526593,-1.0251905587580694,11.06111388753673,2.081817626953125,-2.60022703519617,-2.192730331420904,-7.367664731031567,2.982204068189759,-4.780197531226236,0.39473686838442745,4.529279174804685,30.581807610105315,-7.46014903777489,2.5874671998053342,1,1.3045501708984375,2.4909133911132812,4.229547500610352,1.0272789001464844,-3.0999984741210938,4,-0.02892182020155576,1.0894631567093345,79.96363830566406,-1.2612625554291244,80.6727294921875,-1.238710288723148,85.10909271240234,-0.02892182020155576
4135,2016-01-25,81.19999694824219,81.49090576171875,80.23636627197266,81.00908660888672,47137.0,0.005176689521595446,2.2470404707601475,1.6154293092317624,40.50306634814845,40.59591775843511,0.46380531252299306,2.1156391803465624,2.9600104023103597,-1.3391437341578012,10.833834286065784,1.2545394897460938,-2.4811550587653386,-1.5972751617431697,-6.759672324345786,3.5651220008594464,-4.178473743044478,0.9839234195581383,3.9794203674316435,36.80644040310437,-2.7194011708514623,2.5811985813013054,1,0.8863677978515625,2.0727310180664062,3.8113651275634766,1.2863693237304688,-2.3272705078125,0,-0.02463054279761645,-5.1053623487146265,80.78181457519531,1.0894631567093345,79.96363830566406,-1.2612625554291244,80.6727294921875,-0.02463054279761645
4136,2016-01-26,80.84545135498047,81.20909118652344,79.5545425415039,80.46363830566406,44115.0,-0.0043663252042694944,1.98360745953457,1.9999600367661752,42.487864554828796,40.37095507876094,0.9447819852540249,2.288974462623713,3.2800266442229713,-0.9120003564042065,10.62160290517873,1.6545486450195312,-2.161993386065433,-1.762275314331049,-6.918731586196259,3.394180957534161,-4.340503450263654,0.8159528216015559,4.204923055053712,33.52512929623963,-9.212517814132646,2.5782281359326027,1,1.2409133911132812,2.427276611328125,3.8500022888183594,1.6409149169921875,-3.2181777954101562,1,-0.03991903044143985,2.2470404707601475,81.19999694824219,-5.1053623487146265,80.78181457519531,1.0894631567093345,79.96363830566406,-0.03991903044143985
4137,2016-01-27,80.91818237304688,81.74545288085938,80.41818237304688,81.12727355957031,54128.0,0.0008996303050750054,-1.1954845467509685,-0.5476271355779798,48.47932289566243,40.535445821915246,0.9219772130600319,1.9465962326955832,3.2294624467583333,-0.8890551083806031,9.948790342801518,1.3272705078125,-1.6126967064625006,-1.4549987792968722,-6.461186022913338,3.551188464319594,-3.9580924011051053,1.048094842511361,4.005729989460448,66.0273934806551,19.798502977977137,2.50309362180823,1,1.168182373046875,2.3545455932617188,3.7909069061279297,1.5681838989257812,-3.581817626953125,2,-0.04224245123658932,1.98360745953457,80.84545135498047,2.2470404707601475,81.19999694824219,-5.1053623487146265,80.78181457519531,-0.04224245123658932
4138,2016-01-28,79.80000305175781,81.29090881347656,79.26363372802734,80.69091033935547,66267.0,-0.013818641107558038,-1.0648071520986562,4.260855287163395,49.07637752713299,41.34893253617872,1.9072368807437243,2.5451495195766114,4.33705028354197,0.31941485419977766,8.615444184979784,2.0272750854492188,-1.435094235538017,-2.1604511260986357,-6.512839051555801,2.1919367993585297,-4.336645088827225,0.015742836629954127,4.9999765041731905,19.281222316993905,-30.333418273219422,2.176193962728583,1,2.2863616943359375,3.4727249145507812,4.909086227416992,2.6863632202148438,-2.0454559326171875,3,-0.01503765077375252,-1.1954845467509685,80.91818237304688,1.98360745953457,80.84545135498047,2.2470404707601475,81.19999694824219,-0.01503765077375252
4139,2016-01-29,81.85454559326172,81.85454559326172,80.15454864501953,80.34545135498047,47664.0,0.025746146152041405,1.2530030333670374,-1.693884716501246,58.42375506068508,42.97894948770752,-0.22513670766602445,0.028840846182816904,2.2601101838842226,-1.6036679218572658,7.106433019197183,2.0545425415039062,-1.3417662419606842,0.18818244934081463,-3.211534210352056,3.5878991090336854,-1.5116758805056207,1.88804077918725,2.8239798122244935,100.0,43.46281280253605,1.6998583298464358,1,0.23181915283203125,1.418182373046875,2.854543685913086,0.6318206787109375,-4.345458984375,4,-0.038205252217877406,-1.0648071520986562,79.80000305175781,-1.1954845467509685,80.91818237304688,1.98360745953457,80.84545135498047,-0.038205252217877406
4140,2016-02-01,83.64545440673828,83.68181610107422,80.7272720336914,81.74545288085938,78229.0,0.021879161389223967,1.9953938793900274,1.2590343781597573,59.16993519119515,44.15873467074173,-2.080963847648107,-1.9644570608064384,0.4706692163057369,-3.280980122301628,6.8022433791261845,2.9545440673828125,-1.300209902215471,2.0436367034912166,-1.1366124737300964,5.22388588071253,0.453512114880553,3.6337612921018803,0.9140459313120317,99.17699879122776,38.43200771866019,1.5901245886106592,2,-1.7590904235839844,-0.3727264404296875,1.3454532623291016,-1.159088134765625,-6.918182373046875,0,-0.07129662153145822,1.2530030333670374,81.85454559326172,-1.0648071520986562,79.80000305175781,-1.1954845467509685,80.91818237304688,-0.07129662153145822
4141,2016-02-02,83.7727279663086,84.16363525390625,82.80000305175781,83.4272689819336,54294.0,0.001521583694810591,1.419345669152781,0.18182037207322607,58.08867368266444,47.18736730154925,-2.7018659242573193,-2.270427610387628,0.32820221828291096,-3.2891348376858076,6.339489784534247,1.3636322021484375,-1.17581407165801,2.2104557037353487,-0.8313799688163925,5.25229137628709,0.6895378674594781,3.7313735400112193,0.6701278056545448,92.02230273739477,30.721140071043855,1.5209178362758693,2,-2.3272743225097656,-0.5,1.218179702758789,-1.2863616943359375,-5.4545440673828125,1,-0.05849160752947635,1.9953938793900274,83.64545440673828,1.2530030333670374,81.85454559326172,-1.0648071520986562,79.80000305175781,-0.05849160752947635
4142,2016-02-03,81.87272644042969,84.45454406738281,81.09091186523438,83.63636016845703,50055.0,-0.02268043039786216,-1.0218614068436704,-5.105189929328622,49.83940901439052,49.367580525707424,-0.6858705957893818,-0.5157217770157416,2.1850506724044862,-1.2802890711166697,6.185213097556787,3.3636322021484375,-1.1668975381445676,0.38590888977050497,-2.5384853278849135,3.3103031074259235,-1.0762882190572043,1.8481059985982142,-3.1454544067382812,50.26271967406593,-7.8351620380872475,1.4621971088277084,2,-0.013637542724609375,1.4000015258789062,3.218181610107422,0.6136398315429688,-2.99090576171875,2,-0.05185429953830045,1.419345669152781,83.7727279663086,1.9953938793900274,83.64545440673828,1.2530030333670374,81.85454559326172,-0.05185429953830045
4143,2016-02-04,81.65454864501953,82.49090576171875,80.58181762695312,82.48181915283203,57948.0,-0.0026648409659216776,3.516180266031368,0.46907160748043586,48.38884729779857,50.49525017472293,-0.22642406165411444,-0.29022816741559154,2.3677870616796213,-0.9364474733746135,6.064160591380644,1.909088134765625,-1.4588671216146452,0.15363998413086222,-2.7711553957403225,3.078435364002047,-1.308757705804723,1.6160376740664475,-2.8127311706543026,34.883758066319025,-18.956401778123585,1.462397689935589,2,0.20454025268554688,1.6181793212890625,3.447723388671875,0.831817626953125,-2.2818222045898438,3,-0.05288356828348184,-1.0218614068436704,81.87272644042969,1.419345669152781,83.7727279663086,1.9953938793900274,83.64545440673828,-0.05288356828348184
4144,2016-02-05,78.97272491455078,82.24545288085938,78.88182067871094,81.4272689819336,64128.0,-0.032843531376648305,-1.5517317219984257,2.9670392504057843,40.360870363942766,50.4794506209223,2.427020486498776,2.429524023325129,5.008945116296275,1.866301535693708,6.375108223661193,3.3636322021484375,-1.0686979927193363,-2.473183822631839,-5.5485539969571676,0.60218635169349,-4.01086890979451,-0.9354987354691673,5.481819152832031,1.6312353852809585,-46.090679803847294,1.5376850871626668,2,2.6954574584960938,4.3000030517578125,6.327274322509766,4.059093475341797,2.0545501708984375,4,-0.015425297743344113,3.516180266031368,81.65454864501953,-1.0218614068436704,81.87272644042969,1.419345669152781,83.7727279663086,-0.015425297743344113
4145,2016-02-08,74.5545425415039,79.76363372802734,74.4000015258789,79.53636169433594,93724.0,-0.055945674634215625,-1.0274928657844609,2.0296311722543066,25.01074782460418,48.537548762008456,6.485423720915975,6.834386327069254,9.277721004524594,6.3783324194349404,6.57905081723405,5.3636322021484375,-0.6970005986308223,-6.660456848144534,-10.919990668593613,-2.4009230276954554,-8.79022375836908,-4.530689937919988,9.788547058105465,1.5370268213304965,-38.732935926226155,2.1297669102245416,2,4.872730255126953,5.577274322509766,10.754549026489258,8.700004577636719,6.8000030517578125,0,0.03962929644076407,-1.5517317219984257,78.97272491455078,3.516180266031368,81.65454864501953,-1.0218614068436704,81.87272644042969,0.03962929644076407
4146,2016-02-09,75.54545593261719,76.4272689819336,72.70909118652344,74.54545593261719,103778.0,0.013291120263552614,1.690796556921769,-0.2007298878827279,35.493826627525465,47.09471584332657,5.211710801171108,5.733621035163338,8.131474568310608,5.468967099976908,7.279313539754622,3.7181777954101562,-0.5865574401244373,-5.41317977905274,-10.37020465943796,-0.45615489866752057,-7.891692219245343,-2.9346673388601374,8.399910144042963,24.14861968171484,-19.500288274187426,2.4785124401926075,2,3.0363616943359375,3.74090576171875,9.763635635375977,8.018180847167969,6.0363616943359375,1,0.01564377481722179,-1.0274928657844609,74.5545425415039,-1.5517317219984257,78.97272491455078,3.516180266031368,81.65454864501953,0.01564377481722179
4147,2016-02-10,77.52727508544922,78.5999984741211,75.51818084716797,75.57272338867188,76671.0,0.026233466041951203,-1.9867830009057803,1.9545516967773438,43.57005966851897,46.48290274792501,3.015410496552775,3.648153755694281,5.9915822047999825,3.573499901787102,8.238221859770025,3.081817626953125,-0.5164462988809078,-3.2468154907226534,-8.43269084028772,1.9390598588424126,-5.839753165505186,-0.6538778159401204,5.743914497802734,49.256545008977305,2.314504984228101,2.5929376747825357,2,1.0545425415039062,1.5499992370605469,7.781816482543945,6.4499969482421875,3.7727279663085938,2,0.01020168466652338,1.690796556921769,75.54545593261719,-1.0274928657844609,74.5545425415039,-1.5517317219984257,78.97272491455078,0.01020168466652338
4148,2016-02-11,74.9454574584961,77.0545425415039,73.98181915283203,77.0545425415039,87323.0,-0.03330205561987687,1.9137974692702266,-1.0790633404505303,35.90871295613036,43.98123140297449,5.4045385077287165,5.987051932489379,8.32579652929212,6.215339948627275,9.124858409036927,3.5454559326171875,-0.54578465343657,-5.479542541503903,-11.24603465950932,0.2869495765015131,-8.362788600506619,-2.596296482501188,7.692006220952152,23.450938037521503,-24.504680935116482,2.8832460590027096,2,3.6363601684570312,4.131816864013672,10.36363410949707,9.031814575195312,6.3636322021484375,3,0.05252303947033421,-1.9867830009057803,77.52727508544922,1.690796556921769,75.54545593261719,-1.0274928657844609,74.5545425415039,0.05252303947033421
4149,2016-02-12,74.4454574584961,75.02727508544922,73.46363830566406,74.98181915283203,61630.0,-0.006671518420938272,3.9855019582086646,0.25431012653648866,33.75603233194147,41.15746441861297,5.300431935655951,6.193877448978867,8.59717160965846,6.7964343828701885,10.218984292020696,1.5636367797851562,-0.7434331567846044,-5.591815567016596,-11.875406890168023,0.691775756134831,-8.73361122859231,-2.4500199054408824,7.596303871376662,24.613449585952786,-23.729966676225963,3.1417956615757103,2,4.136360168457031,4.631816864013672,9.470451354980469,9.531814575195312,7.099998474121094,4,0.0661862946396774,1.9137974692702266,74.9454574584961,-1.9867830009057803,77.52727508544922,1.690796556921769,75.54545593261719,0.0661862946396774
4150,2016-02-15,76.45454406738281,77.19999694824219,75.33636474609375,75.33636474609375,49417.0,0.026987363332501513,-2.3333333333333335,-2.084748655799266,40.21871731570434,39.171913711172955,2.4183614198908714,3.8954946444480782,6.370765314595815,4.871948563270394,11.180458072056041,2.7545394897460938,-0.8395181417157858,-3.2722743988037166,-9.622694976129537,3.078146178522104,-6.447484687466627,-0.09706411014080629,5.027257053888988,63.58023811959856,12.810420915379154,3.175210288662911,2,2.1272735595703125,2.622730255126953,7.46136474609375,7.522727966308594,4.363639831542969,0,0.05980980037022077,3.9855019582086646,74.4454574584961,1.9137974692702266,74.9454574584961,-1.9867830009057803,77.52727508544922,0.05980980037022077
4151,2016-02-16,75.84545135498047,77.16363525390625,75.66363525390625,76.80908966064453,45637.0,-0.007966730033279967,-1.2602777522302953,-0.8617922790354935,38.96359991275691,37.96349047765811,1.9944535445811056,3.978999984312466,6.806956562051482,5.593441798645131,11.576389692416097,1.5,-1.3149240556900565,-3.418185043334958,-9.459492486315597,2.6231223996456805,-6.438838764825277,-0.3975313218446388,5.1099871702064235,46.371612799729064,-2.366263847157043,3.0206537214903184,2,1.754547119140625,3.231822967529297,7.522729873657227,7.677276611328125,5.66363525390625,1,0.07263578948850813,-2.3333333333333335,76.45454406738281,3.9855019582086646,74.4454574584961,1.9137974692702266,74.9454574584961,0.07263578948850813
4152,2016-02-17,78.19999694824219,78.62727355957031,75.89090728759766,75.89090728759766,34856.0,0.031043992107604446,-1.370082304390779,-2.39622029040584,46.696684587531344,37.77547239873953,-1.0458373364853202,1.5069681172564628,4.310045340869152,3.3173570733861055,12.532572721808249,2.7818222045898438,-1.9377146736614606,-0.9400028228759822,-6.961065754369457,5.081060108617493,-3.9505342886227197,2.070528642870755,2.2606607366248994,91.72527511495136,37.6394847678537,3.010531465746738,2,-0.7227249145507812,0.8772773742675781,5.168184280395508,5.322731018066406,2.3727264404296875,2,0.043245790417987484,-1.2602777522302953,75.84545135498047,-2.3333333333333335,76.45454406738281,3.9855019582086646,74.4454574584961,0.043245790417987484
4153,2016-02-18,79.03636169433594,79.18181610107422,77.74545288085938,78.61817932128906,23441.0,0.010695201774078233,3.0512792924619654,0.18110270041664325,43.87351529543826,38.16576628001681,-2.562078405854706,0.6298657744304563,3.3465975767105363,2.586305891313856,12.877883344634943,1.4363632202148438,-2.585299850505635,-0.057274246215826,-6.065900724493758,5.951352232062106,-3.061587485354792,2.94703899292314,0.9592020006305262,97.45628044558121,47.14682279275745,3.0043132391389626,2,-2.799999237060547,0.040912628173828125,4.236366271972656,4.486366271972656,1.6090927124023438,3,0.02864050557104658,-1.370082304390779,78.19999694824219,-1.2602777522302953,75.84545135498047,-2.3333333333333335,76.45454406738281,0.02864050557104658
4154,2016-02-19,78.4454574584961,79.21817779541016,77.85454559326172,78.33636474609375,36986.0,-0.007476359275305433,-1.5423562462216849,0.26087353134350144,38.07340316444842,39.617172428888395,-2.295197013621717,1.0927893323554088,3.8407898914714735,3.29438202513154,13.376761511869756,1.3636322021484375,-2.997041136577721,-0.5313606262207031,-6.492450649322592,5.429729396881186,-3.5119056377716475,2.4491843853302413,1.1129178859637818,80.09382916959022,34.48007726308061,2.9805450115509413,2,-2.481822967529297,0.6318168640136719,4.270450592041016,5.0772705078125,4.072723388671875,4,0.03650475495873717,3.0512792924619654,79.03636169433594,-1.370082304390779,78.19999694824219,-1.2602777522302953,75.84545135498047,0.03650475495873717
4155,2016-02-22,79.19999694824219,79.75454711914062,78.50908660888672,78.51818084716797,38196.0,0.00961865115192051,-2.558435330405118,6.249877613819148,39.80542164596591,40.09623854204844,-2.594298850757312,0.1904993527681711,2.9980708892376526,2.633995888564044,13.743243610804962,1.3090896606445312,-3.3876313965642453,0.32317886352538494,-5.5472933186426445,6.193651045693414,-2.612057227558637,3.2584149546094068,-6.49090576171875,86.44433834883738,44.771787686779035,2.935236091084016,2,-2.5909042358398438,-0.12272262573242188,3.515911102294922,4.322731018066406,3.6727294921875,0,0.029614382256956118,-1.5423562462216849,78.4454574584961,3.0512792924619654,79.03636169433594,-1.370082304390779,78.19999694824219,0.029614382256956118
4156,2016-02-23,77.61817932128906,79.03636169433594,77.61817932128906,78.65454864501953,32819.0,-0.019972445554345852,-1.7368281568621677,-1.5200129801828415,40.37828317371101,39.741596709292,-0.7683454641509257,1.6001833139996222,4.503161882531458,4.2763223352632735,13.98258715892427,1.581817626953125,-3.4506227673566343,-1.0972751617431697,-6.9171051039626406,4.722554780476301,-4.007190132852912,1.8126398093665728,-4.7681790161132795,44.70582427455743,3.949684548515293,2.909914971109736,2,-1.0090866088867188,1.4590950012207031,4.770456314086914,5.904548645019531,4.200004577636719,1,0.04122751403882807,-2.558435330405118,79.19999694824219,-1.5423562462216849,78.4454574584961,3.0512792924619654,79.03636169433594,0.04122751403882807
4157,2016-02-24,77.5,77.9454574584961,76.4000015258789,77.9454574584961,36619.0,-0.001522572705549785,5.938736362546457,0.42982501343502233,40.56174225026216,40.25859996419553,-0.7313514005056732,1.5274647944541755,4.545469234782431,4.461469537887751,14.616208694639848,1.5454559326171875,-2.746939357762784,-1.0445453643798857,-6.792325138002084,4.703234409242313,-3.918435251190985,1.8293445224312137,-4.511908758544919,32.7912810703978,-8.34797035114957,2.873889886811102,2,-0.8909072875976562,1.3772735595703125,5.111364364624023,6.022727966308594,4.345451354980469,2,0.05173014979208679,-1.7368281568621677,77.61817932128906,-2.558435330405118,79.19999694824219,-1.5423562462216849,78.4454574584961,0.05173014979208679
4158,2016-02-25,78.5999984741211,79.09091186523438,72.63636016845703,76.36363220214844,136335.0,0.014193528698336788,3.011289309294359,-5.020381249250689,49.08767398135982,41.96211570301979,-1.406327250587836,0.3509487924523427,3.3679213367252885,3.4037260435152064,15.213368669783462,6.454551696777344,-2.390726912745592,0.11545333862304119,-5.602119187178516,5.833025864424599,-2.7433329242777376,2.97423960152382,1.1545486450195312,83.78029892979062,36.08853300008563,2.8587862629007774,2,-2.4045448303222656,-0.054546356201171875,4.01136589050293,4.9227294921875,2.927276611328125,3,0.025098281842846237,5.938736362546457,77.5,-1.7368281568621677,77.61817932128906,-2.558435330405118,79.19999694824219,0.025098281842846237
4159,2016-02-26,78.7272720336914,79.34545135498047,77.63636016845703,77.97272491455078,60931.0,0.001619256514517886,-1.3948983300904445,0.33739872068230276,62.929593233930206,44.48554636060045,-0.9636945753650537,-0.023847587257037617,3.099674765207297,3.321908729987541,16.06662945599667,1.7090911865234375,-2.331206121096841,0.39909057617187216,-5.0971960230362185,5.895377175379963,-2.3490527234321803,3.1472338757759246,0.884911346435544,85.56830422456711,30.714806147422394,2.748143299604046,2,-2.531818389892578,-0.18181991577148438,3.884092330932617,4.7954559326171875,4.0363616943359375,4,0.024364903336495436,3.011289309294359,78.5999984741211,5.938736362546457,77.5,-1.7368281568621677,77.61817932128906,0.024364903336495436
4160,2016-02-29,77.68181610107422,78.43636322021484,76.89090728759766,78.41818237304688,59323.0,-0.013279463464322516,3.0,-0.9759049544994944,56.59741218081655,46.4448588348293,0.3063763737663976,0.5817460996713635,3.979138430386058,4.410832000550968,17.729340946547296,1.83636474609375,-1.87411379775358,-0.34818344116210653,-5.24414714444805,4.547780262123837,-2.7961652928050853,2.0997984104808722,1.7908508148193363,75.20326959860083,15.785625243291818,2.4479818516429743,2,-1.4863624572753906,0.8636360168457031,4.997730255126953,5.840911865234375,3.7818222045898438,0,0.062258646731443656,-1.3948983300904445,78.7272720336914,3.011289309294359,78.5999984741211,5.938736362546457,77.5,0.062258646731443656
4161,2016-03-01,78.87272644042969,79.60909271240234,77.20909118652344,77.28181457519531,43264.0,0.015330619173552051,-1.7644076137581945,-2.1604898618896153,54.368352450598394,47.29726637517008,-0.4581334990310495,-1.0488576913333958,2.592501093108069,3.2711908790132895,19.099864183247345,2.4000015258789062,-1.2516281867785892,1.0877269744873104,-3.0261889701572784,5.201642919131899,-0.969230997834984,3.1446849468096048,-6.236366271972656,89.43934436991891,27.549318685604582,2.056957972322291,3,-2.6772727966308594,-0.3272743225097656,3.8068199157714844,4.650001525878906,3.2909088134765625,1,0.05071461556512924,3.0,77.68181610107422,-1.3948983300904445,78.7272720336914,3.011289309294359,78.5999984741211,0.05071461556512924
4162,2016-03-02,77.62727355957031,79.12727355957031,77.21817779541016,79.03636169433594,47037.0,-0.015790666014316446,1.4000019182444228,-0.8857109972952754,59.534585729111235,49.03738531224486,0.7795086804185161,-0.14521668794418474,3.7084170757746193,4.55886873302714,20.338345026176093,1.9090957641601562,-0.9195573109397372,0.05454673767090412,-3.581663494034757,3.690756969376565,-1.7635583781819264,1.8726518535237346,-4.851458740234378,71.57758252820237,4.6259438164727555,1.8181051158528292,3,-1.4318199157714844,0.9181785583496094,5.052272796630859,5.895454406738281,3.4363632202148438,2,0.05398760187216167,-1.7644076137581945,78.87272644042969,3.0,77.68181610107422,-1.3948983300904445,78.7272720336914,0.05398760187216167
4163,2016-03-03,77.33636474609375,77.58181762695312,76.61817932128906,77.40908813476562,34245.0,-0.0037475078041137033,3.6086988250748013,0.05161024841357503,60.43307574420094,51.521793376661805,0.8983885115893173,-0.20490837974662668,3.898906565637901,4.892481474930207,21.508933986181162,1.00909423828125,-0.4792959371625898,-0.020452880859380684,-3.1075015500901344,3.066595788371373,-1.5639772154747504,1.523071453755989,-4.423884368896481,24.012244117084368,-46.299878656981065,1.543524334615375,3,-1.1409111022949219,1.2090873718261719,5.343181610107422,6.186363220214844,5.581817626953125,3,0.05830486891504005,1.4000019182444228,77.62727355957031,-1.7644076137581945,78.87272644042969,3.0,77.68181610107422,0.05830486891504005
4164,2016-03-04,77.75454711914062,78.1727294921875,76.8272705078125,77.37272644042969,46301.0,0.005407318722826293,1.208955971691614,-5.250314729332774,55.30023926570438,53.243439778854956,0.41559853448428896,-0.7578903393719543,3.385145027301178,4.519142477487691,22.025524698675852,1.345458984375,-0.4030384255133299,0.45863838195801065,-2.5410007047262866,3.458277468642308,-1.0411811613841309,1.9584579253001522,-4.70813449523925,37.994005484344115,-31.799451173543105,1.499819543342147,3,-1.6318206787109375,0.7909049987792969,4.924999237060547,5.768180847167969,6.690910339355469,4,0.04852099466964632,3.6086988250748013,77.33636474609375,1.4000019182444228,77.62727355957031,-1.7644076137581945,78.87272644042969,0.04852099466964632
4165,2016-03-07,77.50908660888672,78.0545425415039,77.28181457519531,77.74545288085938,36308.0,-0.003156863737856952,-1.2368400711138594,-0.6190504735643209,56.990067677252085,55.089193612581745,0.44251452697628224,-0.2948507990539184,3.4721753539476197,4.82502202256309,21.28272777660598,0.7727279663085938,-0.320744549471101,0.06545066833496094,-2.6425726637226035,2.7734740003925253,-1.2885609976938213,1.4194623343637431,-4.331420383215331,29.787130922772782,-41.19402509568723,1.3540116660287833,3,-1.3863601684570312,1.0363655090332031,5.170459747314453,6.013641357421875,7.6727294921875,0,0.06779265953236213,1.208955971691614,77.75454711914062,3.6086988250748013,77.33636474609375,1.4000019182444228,77.62727355957031,0.06779265953236213
4166,2016-03-08,76.7272720336914,77.73636627197266,76.33636474609375,77.73636627197266,36540.0,-0.01008674736602655,1.7747686445291235,4.269197249927375,42.86972292712477,55.34563591001092,1.2121325547039277,0.6113883269387941,4.086725426936695,5.649968444652885,20.216457375083596,1.4000015258789062,-0.06533378927815647,-0.7754547119140653,-3.3577368393840032,1.8068274155558726,-2.0665957756490343,0.5156863518209036,-3.420977278285406,14.006451436538095,-52.10554113742344,1.2911410637349672,3,-0.6045455932617188,1.8181800842285156,5.852273941040039,6.7954559326171875,7.736366271972656,1,0.06172989272827123,-1.2368400711138594,77.50908660888672,1.208955971691614,77.75454711914062,3.6086988250748013,77.33636474609375,0.06172989272827123
4167,2016-03-09,78.31818389892578,78.53636169433594,76.54545593261719,76.5999984741211,42604.0,0.020734633502098143,-1.1791034805264213,-1.7027006592874856,46.759654805630234,55.08696711270763,-0.2799549915293653,-0.966800939334604,2.3122280876691548,4.098958529285298,19.891988475648837,1.99090576171875,0.13553583226412513,0.7759117126464901,-1.8320498060049175,3.3838732312978976,-0.5280690466792066,2.0798924719721867,-4.885833184379848,90.08281372460621,26.781669351003053,1.303980759325701,3,-0.3454551696777344,0.22726821899414062,4.04090690612793,5.2045440673828125,6.599998474121094,2,0.04910036422631103,1.7747686445291235,76.7272720336914,-1.2368400711138594,77.50908660888672,1.208955971691614,77.75454711914062,0.04910036422631103
4168,2016-03-10,78.88182067871094,80.11817932128906,78.06363677978516,78.3272705078125,110312.0,0.007196754977267572,-2.7983158904341447,0.32275339022939,51.97368284836995,53.86964373653428,-0.8933572955315299,-1.2863674169847172,1.4889339890552975,3.5733904390594375,18.913021653747446,2.0545425415039062,0.45767893026078355,1.1427303314208928,-1.2229517781223649,3.5084124409641504,-0.040110723350736066,2.3255713861925216,-5.325935124207874,67.30779317718736,5.877553035360414,1.182841054771629,3,-0.6545486450195312,-1.3181877136230469,3.6840877532958984,4.640907287597656,7.154541015625,3,0.027659302007757347,-1.1791034805264213,78.31818389892578,1.7747686445291235,76.7272720336914,-1.2368400711138594,77.50908660888672,0.027659302007757347
4169,2016-03-11,79.37272644042969,80.19091033935547,78.59091186523438,79.33636474609375,37228.0,0.006223306682007657,-1.0952433285710004,0.06556971081088518,50.80034728850541,53.22552541516637,-1.4338628315142614,-1.4642821635790142,0.7489790463953909,3.105649887179581,17.747981701083386,1.5999984741210938,0.8135869187350409,1.387272644042966,-0.5150802787654385,3.2896255668513703,0.4360961826387637,2.338449105447168,-5.55434913525518,78.77353168798729,19.660266920949624,0.9511764614042,3,-1.1090888977050781,-1.9318199157714844,3.1931819915771484,4.150001525878906,6.2909088134765625,4,0.04466844080602539,-2.7983158904341447,78.88182067871094,-1.1791034805264213,78.31818389892578,1.7747686445291235,76.7272720336914,0.04466844080602539
4170,2016-03-14,81.02727508544922,81.35454559326172,79.38182067871094,79.38182067871094,39510.0,0.02084530441651511,-1.3977873910967067,45.2524129248846,65.69039390583313,54.483530021303565,-2.865265821259399,-2.907771191754847,-1.0502613568972095,1.484122749439564,17.226039818998444,1.9818191528320312,0.9072688179596042,2.8131847381591797,0.6101487821292011,5.016220694189158,1.7116667601441833,3.914702716174176,-6.826545798223847,93.47830383599674,31.198293722033533,1.1015179780149895,3,-2.1818199157714844,-4.031822204589844,1.4431800842285156,2.495452880859375,3.2727279663085938,0,0.0421855772570674,-1.0952433285710004,79.37272644042969,-2.7983158904341447,78.88182067871094,-1.1791034805264213,78.31818389892578,0.0421855772570674
4171,2016-03-15,81.35454559326172,81.4272689819336,80.48181915283203,80.91818237304688,38888.0,0.00403901658382777,2.2500295047141976,0.2651931396141381,67.40557766179181,55.3580846804903,-3.1329288914799776,-2.952530102952025,-1.5093880161247313,1.1791931968664642,16.66433195295279,0.9454498291015625,0.7200079534461281,2.8650005340576143,0.5349678813989982,5.1950331867162305,1.6999842077283063,4.030016860386922,-6.581511001553437,98.51032008114161,31.15763498750863,1.1650163263293065,3,-2.472728729248047,-4.322731018066406,-1.5750007629394531,0.14091110229492188,1.8636322021484375,1,0.04704433513705841,-1.3977873910967067,81.02727508544922,-1.0952433285710004,79.37272644042969,-2.7983158904341447,78.88182067871094,0.04704433513705841
4172,2016-03-16,81.58181762695312,81.80000305175781,81.09091186523438,81.2272720336914,36776.0,0.0027935996942036745,-1.2608949487332304,0.812501092752863,64.61675399327567,55.822937819276376,-3.0622897445525012,-3.0709008672473743,-1.830494574329208,0.9543274821095054,16.58746353577331,0.7090911865234375,0.7474832243135268,2.9231815338134766,0.2205717330855208,5.625791334541432,1.5718766334494916,4.2744864341774615,-6.143359596222311,94.16049153314154,27.692546955786952,1.3513049003639788,3,-2.5136337280273438,-4.363636016845703,-2.6477279663085938,-0.9318161010742188,-1.0999984741210938,2,0.03532430095990935,2.2500295047141976,81.35454559326172,-1.3977873910967067,81.02727508544922,-1.0952433285710004,79.37272644042969,0.03532430095990935
4173,2016-03-17,81.30000305175781,82.13636016845703,80.2727279663086,81.81818389892578,51444.0,-0.00345437970607565,2.2283729935834318,-1.4615351509543586,62.423196145568305,56.61437747259459,-2.412841932920969,-2.7518958710526533,-1.5829548767229227,1.2653845659755092,16.845615804849327,1.8636322021484375,0.7364995238196741,2.5281848907470703,-0.4195140480948112,5.475883829588952,1.0543354213261296,4.002034360168011,-5.098159618503757,76.41039876567916,11.848003462365199,1.4738494694209416,3,-2.063640594482422,-3.9136428833007812,-2.470457077026367,-0.6500015258789062,-3.0363693237304688,3,0.04450404902181404,-1.2608949487332304,81.58181762695312,2.2500295047141976,81.35454559326172,-1.3977873910967067,81.02727508544922,0.04450404902181404
4174,2016-03-18,81.30908966064453,81.7272720336914,80.80000305175781,81.16363525390625,63233.0,0.00011176640277543726,-1.1250120203865757,-0.2807020126915885,69.46343068992395,58.0003066962248,-2.083828963316975,-2.6724650745438936,-1.5850080539256908,1.3001155506491244,17.1319613710239,0.9272689819335938,0.7453374144565856,2.39408988952637,-0.7579730539068805,5.546152832959621,0.8180584178097376,3.9701213612430024,-4.276413884462059,69.96701223953934,6.471754988108842,1.5760314717166282,3,-2.0727272033691406,-3.9227294921875,-2.479543685913086,-0.659088134765625,-1.7636337280273438,4,0.058139527246232614,2.2283729935834318,81.30000305175781,-1.2608949487332304,81.58181762695312,2.2500295047141976,81.35454559326172,0.058139527246232614
4175,2016-03-21,81.54545593261719,82.04545593261719,80.69091033935547,81.09091186523438,22965.0,0.0029070092035117234,-1.159417645770999,3.124993443482822,65.97828208837862,60.567924380808556,-1.8857285404880741,-2.8713200095495637,-1.7824353511334436,1.0143089629238204,17.591290735963714,1.3545455932617188,0.7854450401526094,2.5131832122802678,-0.8509197378690061,5.877286162429542,0.8311317372056237,4.195234687354912,-3.7982643415162727,68.29287264093011,7.745617570657629,1.6820514750746376,3,-2.204547882080078,-4.159095764160156,-2.715909957885742,-0.8954544067382812,-0.754547119140625,0,0.05050164076207997,-1.1250120203865757,81.30908966064453,2.2283729935834318,81.30000305175781,-1.2608949487332304,81.58181762695312,0.05050164076207997
4176,2016-03-22,80.81818389892578,81.58181762695312,79.87272644042969,81.37272644042969,43506.0,-0.008918608957099505,2.5140277810458285,-1.2199973144449294,70.33605330641562,63.18752421422916,-0.5779080190849015,-1.9942667220100248,-1.0722293515910053,1.6952481887414308,17.903871226372647,1.7090911865234375,0.8942488924825227,1.625910949707034,-1.7593345366241806,5.011156436038249,-0.06671179345856615,3.3185336928726343,-2.4565087069950096,41.76724559233432,-16.666601262217213,1.692622743165605,3,-0.7181854248046875,-3.43182373046875,-1.988637924194336,-0.168182373046875,8.154541015625,1,0.04308212564126057,-1.159417645770999,81.54545593261719,-1.1250120203865757,81.30908966064453,2.2283729935834318,81.30000305175781,0.04308212564126057
4177,2016-03-23,81.50908660888672,81.58181762695312,80.53636169433594,80.53636169433594,24324.0,0.008548852209114388,-1.1495407735083962,-1.754103322556236,75.30319306923823,65.77969201654786,-0.8589040916194222,-2.4974651368335685,-1.7901057298650045,0.9736078227128075,17.83178065390055,1.0454559326171875,1.0376675309336179,2.116359329223627,-1.3213468304135887,5.554065488860843,0.3975062494050121,3.835212409042242,-2.6189555202422667,72.28908759382404,9.108657220244119,1.718853079818609,3,-1.1454505920410156,-4.1227264404296875,-3.170450210571289,-0.9181785583496094,8.818183898925781,2,0.02096810622752221,2.5140277810458285,80.81818389892578,-1.159417645770999,81.54545593261719,-1.1250120203865757,81.30908966064453,0.02096810622752221
4178,2016-03-24,80.57272338867188,81.2727279663086,80.46363830566406,81.14545440673828,17125.0,-0.011487838462819311,-1.0459943085901702,-0.588790324478223,66.07882535045,67.47730069009727,0.3827922777384316,-1.4817001126493352,-0.9150125647229004,1.8853791826730628,16.71820146536881,1.0454483032226562,1.4442214316476623,1.08135986328125,-2.373737118181964,4.536456844744464,-0.646188627450357,2.808908354012857,-1.2281202288536548,32.21739985392438,-32.73828623307182,1.7275484907316039,3,0.18636703491210938,-3.1863632202148438,-2.295450210571289,0.018184661865234375,8.818183898925781,3,-0.0011282259307697773,-1.1495407735083962,81.50908660888672,2.5140277810458285,80.81818389892578,-1.159417645770999,81.54545593261719,-0.0011282259307697773
4179,2016-03-29,80.64545440673828,81.00908660888672,79.86363220214844,80.46363830566406,25930.0,0.0009026754341610044,1.5200285342620956,-0.3174546084269139,68.25401900133744,67.76214792293106,0.5694693192584737,-1.4791966764058486,-1.0582239355451577,1.7856167818162731,15.761635572009425,1.1454544067382812,1.7204717968999432,1.0581817626953125,-2.414059156142983,4.530422681533608,-0.6779386967238281,2.794302222114453,-0.9100052657106232,35.83342658125158,-32.184068224779175,1.7361204594191446,3,0.3545417785644531,-3.25909423828125,-2.988636016845703,-0.245452880859375,8.763633728027344,1,-0.029534469068748015,-1.0459943085901702,80.57272338867188,-1.1495407735083962,81.50908660888672,2.5140277810458285,80.81818389892578,-0.029534469068748015
4180,2016-03-30,82.51818084716797,82.96363830566406,80.87272644042969,80.87272644042969,55700.0,0.02322172345864071,-1.5414400504467412,9.050102807267844,79.90613184724518,69.15109838798145,-1.195222041022177,-3.131574553046079,-2.9960693711852286,-0.10425145808540037,14.220967835532367,2.3181838989257812,1.9550294608844467,2.6890899658203153,-0.8962047898169772,6.274384721457608,0.8964425880016762,4.4817373436389545,-2.6545486450195312,85.63043285653814,10.335556273821169,1.7926473778186445,3,-1.1045455932617188,-4.718181610107422,-4.9977264404296875,-2.1181793212890625,6.927276611328125,2,-0.03602509027745737,1.5200285342620956,80.64545440673828,-1.0459943085901702,80.57272338867188,-1.1495407735083962,81.50908660888672,-0.03602509027745737
4181,2016-03-31,82.87272644042969,83.30908966064453,82.15454864501953,82.4272689819336,42648.0,0.004296575489447285,-1.330292041053596,0.2707200252233706,76.96450010433972,70.52307017809967,-1.4659239020637358,-3.3424545475541265,-3.491793186101262,-0.4959697396538729,13.19119595156696,1.154541015625,2.2044324943859976,2.8436355590820312,-0.9568406513963481,6.644111769560411,0.9433974538428487,4.743873664321214,-3.00909423828125,87.33511513431044,13.336171803521026,1.9002381052391888,3,-1.2863655090332031,-4.900001525878906,-5.029542922973633,-2.4727249145507812,5.50909423828125,3,-0.025120660516093518,-1.5414400504467412,82.51818084716797,1.5200285342620956,80.64545440673828,-1.0459943085901702,80.57272338867188,-0.025120660516093518
4182,2016-04-01,81.81818389892578,82.83636474609375,80.0,82.73636627197266,49040.0,-0.012724844310050942,4.073184044977552,-2.0612122561529107,66.42932455679775,70.96819555712517,-0.41831737095037624,-2.06364533521689,-2.4505744043587896,0.5334705527935881,12.303907912141307,2.8727264404296875,2.11755535989667,1.5795475006103459,-2.1242523456411107,5.283347346861802,-0.2723524225153824,3.431447423736074,1.49090576171875,56.728365400584146,-17.368570352965925,1.8518999231257314,4,-0.23182296752929688,-3.845458984375,-3.9750003814697266,-1.418182373046875,7.1181793212890625,4,0.08744438796714649,-1.330292041053596,82.87272644042969,-1.5414400504467412,82.51818084716797,1.5200285342620956,80.64545440673828,0.08744438796714649
4183,2016-04-04,81.84545135498047,82.39090728759766,81.15454864501953,81.5999984741211,30882.0,0.00033326889885954003,-1.17601246105919,-0.2673247582012165,64.59229110293687,70.42695782523771,-0.4023921369627175,-1.829586645941788,-2.4682638512934574,0.5004553896485504,11.193327542112419,1.236358642578125,1.9772515439956777,1.3813606262206974,-2.122117754791361,4.884839007232756,-0.3703785642853319,3.1330998167267268,1.4636383056640625,57.51976846920858,-15.32526031783825,1.7517391905060276,4,-0.2590904235839844,-3.8727264404296875,-4.102268218994141,-1.4454498291015625,8.218185424804688,0,0.10363213852953956,4.073184044977552,81.81818389892578,-1.330292041053596,82.87272644042969,-1.5414400504467412,82.51818084716797,0.10363213852953956
4184,2016-04-05,81.52727508544922,81.79090881347656,81.12727355957031,81.74545288085938,26435.0,-0.0038875253818474453,3.2941278108261547,-0.8888785279124705,53.50319765142071,69.04083733224239,-0.055888806883857,-1.2798959880424263,-2.1703856329156963,0.8056047566403208,10.312888826972975,0.7181777954101562,1.8615231406125474,0.8745479583740234,-2.4143576099694144,4.163453526717461,-0.7699048257976955,2.5190007425457424,1.7156327819824213,46.1539348302742,-23.086357061405927,1.644452784171722,4,0.059085845947265625,-1.7045478820800781,-4.156822204589844,-1.1636390686035156,7.727272033691406,1,0.0964540050419509,-1.17601246105919,81.84545135498047,4.073184044977552,81.81818389892578,-1.330292041053596,82.87272644042969,0.0964540050419509
4185,2016-04-06,82.76363372802734,82.85454559326172,81.19091033935547,81.39090728759766,29661.0,0.015164969530531813,1.1403429558594018,-6.29177885792216,58.757076612329655,67.75428436623284,-1.2306978932243027,-2.2160301080357527,-3.426575563391964,-0.46720649096448597,9.170335602496671,1.66363525390625,1.820635293169687,1.8481792449951229,-1.2151251946416153,4.911483684631861,0.3165270251767538,3.379831464813492,0.4144159820556581,83.51643537785115,17.235927564014858,1.5316522198183657,4,-1.1772727966308594,-2.940906524658203,-5.393180847167969,-2.3999977111816406,5.936363220214844,2,0.0802943769793405,3.2941278108261547,81.52727508544922,-1.17601246105919,81.84545135498047,4.073184044977552,81.81818389892578,0.0802943769793405
4186,2016-04-07,81.46363830566406,82.95454406738281,81.19999694824219,82.60909271240234,39436.0,-0.01570732656126772,-1.0978157254993182,-0.8344374909685093,49.3519555129383,64.87081352664396,0.1905188413473553,-0.5723490541592895,-2.1504965546491235,0.800164512143084,7.6424495872955305,1.754547119140625,1.6817753080919289,0.3113655090332088,-2.037707630843599,2.6604386489100165,-0.8631710609052021,1.4859020789716197,1.6508504102172736,49.53855052703882,-12.669415330053532,1.1745365699384047,4,0.12272262573242188,-1.6409111022949219,-4.0931854248046875,-1.1000022888183594,7.636360168457031,3,0.0979801457293501,1.1403429558594018,82.76363372802734,3.2941278108261547,81.52727508544922,-1.17601246105919,81.84545135498047,0.0979801457293501
4187,2016-04-08,82.16363525390625,82.2727279663086,80.08181762695312,81.36363220214844,39383.0,0.008592753316709167,3.3035457379211124,-0.6984154472248679,54.528115614594554,63.58740133377113,-0.45468074357522426,-1.0218751485774789,-2.869113692276372,0.09929749799442789,6.650715467184557,2.1909103393554688,1.5981545158898598,0.8190898895263672,-1.1524233557297094,2.790603134782444,-0.16666673310166402,1.8048465121543984,0.8885636876574665,72.46835611126751,11.558844294744013,0.9857566226280374,4,-0.5772743225097656,-2.3409080505371094,-4.793182373046875,-1.7999992370605469,6.809089660644531,4,0.07568050519659875,-1.0978157254993182,81.46363830566406,1.1403429558594018,82.76363372802734,3.2941278108261547,81.52727508544922,0.07568050519659875
4188,2016-04-11,81.06363677978516,81.81818389892578,81.06363677978516,81.81818389892578,27298.0,-0.0133878992905051,1.0,-0.9431803009784662,48.845171415156784,61.430862713084394,0.8071582704214251,0.2634685961900374,-1.7648536171500098,1.1820048654483202,6.368537060741808,1.0999984741210938,1.5099832127716581,-0.3899993896484375,-1.995154698913666,1.215155919616791,-1.1925770442810517,0.4125782649841767,1.9275181829472814,34.17725889295522,-24.52958645957336,0.8025776546326132,4,0.5909080505371094,-1.2409095764160156,-3.6931838989257812,-0.7000007629394531,8.16363525390625,0,0.09711785398694217,3.3035457379211124,82.16363525390625,-1.0978157254993182,81.46363830566406,1.1403429558594018,82.76363372802734,0.09711785398694217
4189,2016-04-12,82.91818237304688,82.91818237304688,79.66363525390625,81.11817932128906,48295.0,0.02287765102742334,2.6161573348026956,-2.385540950455005,55.605059587597005,58.73074357312348,-0.7723147777165025,-1.3827348719861732,-3.659733942949373,-0.6967871242889032,6.3451332671215095,3.254547119140625,1.3533478299226687,1.2872734069824219,-0.12132308272262549,2.6958698966874692,0.5829751621298982,1.9915716518349456,0.013149490430919286,98.8950865430536,39.690584451539316,0.7042982448525243,4,-1.4318199157714844,-3.0954551696777344,-5.5477294921875,-2.554546356201172,6.018180847167969,1,0.0861747592897184,1.0,81.06363677978516,3.3035457379211124,82.16363525390625,-1.0978157254993182,81.46363830566406,0.0861747592897184
4190,2016-04-13,84.4454574584961,84.4454574584961,82.74545288085938,82.95454406738281,31945.0,0.01841906131731208,1.2804873680386046,0.82828381299538,63.9024732585137,57.2794072569206,-2.2321948172900505,-2.78351021862089,-5.26816348284008,-2.2379319525605865,6.5353874616404655,1.7000045776367188,1.3948702340650811,2.643639373779294,0.7856384585907676,4.50164028896782,1.7146389161850237,3.5726398313735643,-4.781822204589844,100.0,36.995697309791495,0.9290004575942665,4,-2.390911102294922,-4.054546356201172,-7.111368179321289,-4.081821441650391,3.399993896484375,2,0.0569490628078857,2.6161573348026956,82.91818237304688,1.0,81.06363677978516,3.3035457379211124,82.16363525390625,0.0569490628078857
4191,2016-04-14,85.18181610107422,85.43636322021484,83.95454406738281,84.54545593261719,30532.0,0.008719931950632587,1.587303596048942,0.4268257111714948,64.02781598370018,57.01257297102086,-2.9128843437887326,-3.3923662178241614,-6.082896292117425,-2.9930189290339513,6.595672907882006,1.4818191528320312,1.4474286870815405,3.188634490966791,0.8093498091673581,5.567919172766224,1.9989921500670675,4.378276831866515,-5.518180847167969,95.59052287538509,32.36606404042395,1.1896423408997185,4,-2.631816864013672,-4.295452117919922,-7.847726821899414,-4.818180084228516,2.7272720336914062,3,0.04130201735771166,1.2804873680386046,84.4454574584961,2.6161573348026956,82.91818237304688,1.0,81.06363677978516,0.04130201735771166
4192,2016-04-15,84.46363830566406,85.2727279663086,84.34545135498047,85.18181610107422,25621.0,-0.008431116267326177,1.0606111982367652,-1.128571257298373,65.11305378574605,57.07043549133299,-1.989167729349603,-2.5794706425400875,-5.391801758394109,-2.3006936457791625,6.833610014622595,0.927276611328125,1.1850015907768636,2.3263656616210966,-0.28568819946369217,4.938419522705885,1.0203387310787093,3.632392592163484,-4.569093933105464,83.14964917404906,15.341938246045245,1.306026930542392,4,-1.9136390686035156,-3.472728729248047,-7.129549026489258,-4.100002288818359,3.4818191528320312,4,0.0548917884839224,1.587303596048942,85.18181610107422,1.2804873680386046,84.4454574584961,2.6161573348026956,82.91818237304688,0.0548917884839224
4193,2016-04-18,84.91818237304688,85.21817779541016,83.61817932128906,83.63636016845703,30812.0,0.005381535492679834,-1.4275800598459285,-1.7848257253035598,66.11801680198239,58.47208206361762,-2.192581005747357,-2.8976136021974526,-5.8616720453199775,-2.7731936603881593,6.841641249295371,1.5999984741210938,0.9777150647551309,2.600000762939459,-0.2575395114330945,5.457541037312012,1.1712306257531822,4.0287709001257355,-4.801965246582029,91.02363994644766,18.37944645041621,1.4287701371862778,4,-2.368183135986328,-3.168182373046875,-6.659091949462891,-4.554546356201172,10.900001525878906,0,0.04774645933531918,1.0606111982367652,84.46363830566406,1.587303596048942,85.18181610107422,1.2804873680386046,84.4454574584961,0.04774645933531918
4194,2016-04-19,86.03636169433594,86.46363830566406,84.90908813476562,84.99090576171875,31539.0,0.013167725568793864,-1.5714357828846905,0.815601359434799,64.07276633534649,59.06271425506394,-2.9098883045408144,-3.8403770367590653,-6.896043816366188,-3.8897999117902913,6.827045890028803,1.5545501708984375,0.9809067427352574,3.481816482543948,0.2219960313809537,6.741636933706943,1.851906256962451,5.111726708125445,-5.707338724121087,88.50846414281317,16.78374884869767,1.629910225581494,4,-2.9727249145507812,-3.5090866088867188,-8.140909194946289,-5.672725677490234,12.41818237304686,1,0.03708792743575007,-1.4275800598459285,84.91818237304688,1.0606111982367652,84.46363830566406,1.587303596048942,85.18181610107422,0.03708792743575007
4195,2016-04-20,85.66363525390625,86.21817779541016,85.46363830566406,86.03636169433594,23204.0,-0.004332196679281752,1.0493804136101785,-0.3565204699700795,61.14745565823043,60.37332538231861,-2.3272738177337544,-3.313176227827171,-6.299679994616554,-3.5456668103975346,6.978012150734643,0.7545394897460938,1.0164958874073449,2.9031810760498047,-0.5994720295458933,6.405834181645503,1.1518545232519557,4.654507628847654,-4.9665353635644465,71.88492063492063,2.0466288902642873,1.7513265527978465,4,-2.5999984741210938,-2.74090576171875,-7.811363220214844,-5.299999237060547,15.245452880859375,2,0.0382044020967387,-1.5714357828846905,86.03636169433594,-1.4275800598459285,84.91818237304688,1.0606111982367652,84.46363830566406,0.0382044020967387
4196,2016-04-21,84.30000305175781,85.68181610107422,84.30000305175781,85.68181610107422,52346.0,-0.015918448920672623,1.0,3.70731158144676,59.67402430632175,60.94509301473274,-0.5799834992394608,-1.765856709346167,-4.755590005851346,-2.2259603727324873,6.759869273695454,1.3818130493164062,1.1833890272325363,1.3654579162597713,-2.076310076906509,4.807225909426052,-0.35542608032336886,3.0863419128429115,-3.256910856496674,23.961818961818963,-45.57117714189576,1.7208839965831373,4,-1.2363662719726562,-1.2363662719726562,-6.379549026489258,-3.9363670349121094,15.881813049316406,3,0.042057510971213796,1.0493804136101785,85.66363525390625,-1.5714357828846905,86.03636169433594,-1.4275800598459285,84.91818237304688,0.042057510971213796
4197,2016-04-22,83.21817779541016,84.30908966064453,83.21817779541016,84.0999984741211,47600.0,-0.012833039349754771,-1.4742260905677356,0.6381620720307867,54.944342280411135,61.62277866642768,0.7455636512947876,-0.5791172162560088,-3.566046947725681,-1.2059745403724662,6.719755331235092,1.090911865234375,1.1880075812340891,0.19817810058593466,-3.1788295659642927,3.575185767136162,-1.490325732689172,1.8866819338610412,-1.8498528335248352,0.0,-68.11747946268312,1.6885038332751137,4,-0.154541015625,-0.154541015625,-5.261362075805664,-3.968181610107422,18.236366271972642,4,0.056368818251319563,1.0,84.30000305175781,1.0493804136101785,85.66363525390625,-1.5714357828846905,86.03636169433594,0.056368818251319563
4198,2016-04-25,80.48181915283203,83.4000015258789,80.2727279663086,83.18181610107422,84133.0,-0.03288174188703574,-1.005833043801657,3.0618435396515027,46.79307455756457,60.643669218646295,3.7891855924473106,2.2662750215398404,-0.6683138891929445,1.424135052600036,7.065124310833612,3.1272735595703125,1.327165075738037,-2.533635330200198,-5.92472721058634,0.8574565501859439,-4.229181270393269,-0.8380893900071271,5.981819152832031,3.377389996980732,-64.72921757626504,1.6955459401930681,4,2.886363983154297,2.581817626953125,-2.3386363983154297,-1.2318229675292969,20.01818084716797,0,0.09273694834718982,-1.4742260905677356,83.21817779541016,1.0,84.30000305175781,1.0493804136101785,85.66363525390625,0.09273694834718982
4199,2016-04-26,78.26363372802734,80.81818389892578,77.98181915283203,80.48181915283203,87028.0,-0.027561323142962668,-1.039219127964061,0.8215510859183823,36.980522347207256,57.652341339612235,5.897918593523556,4.529079498983549,1.704916594555101,3.5369000899895298,7.384391748645118,2.83636474609375,1.3043695421629593,-4.632729721069339,-8.507123155689541,-0.7583362864491363,-6.56992643837944,-2.6955330037592375,8.076186370849612,3.4215918396081353,-60.14422595400268,1.9371967173101043,4,3.959095001220703,3.959095001220703,0.04772758483886719,0.7772750854492188,25.281822204589858,1,0.2243002188206844,-1.005833043801657,80.48181915283203,-1.4742260905677356,83.21817779541016,1.0,84.30000305175781,0.2243002188206844
4200,2016-04-27,79.54545593261719,79.54545593261719,77.2727279663086,78.5545425415039,80653.0,0.016378260803022293,3.587137456594883,-0.44672252374957866,44.444439534059455,55.4764106229855,4.300141634250522,3.1759624564210185,0.5314622525851433,2.1524120966149383,8.768957681056017,2.2727279663085938,1.4692084619210561,-3.2022712707519503,-7.355788378794273,0.9512458372903723,-5.279029824773119,-1.125512716730782,6.460044128417977,27.027044191777144,-36.73045275157184,2.0767585540211644,4,2.3227272033691406,2.3227272033691406,-1.2340946197509766,-0.504547119140625,25.454544067382812,2,0.23771424669164598,-1.039219127964061,78.26363372802734,-1.005833043801657,80.48181915283203,-1.4742260905677356,83.21817779541016,0.23771424669164598
4201,2016-04-28,80.79090881347656,80.79090881347656,78.87272644042969,79.54545593261719,47018.0,0.015657121657765005,2.0802969787557277,1.256873599679707,46.1459932689935,53.36895945445744,2.6444273417305624,1.8620146927130463,-0.5692803009870175,0.8382180880312404,9.794670545626852,1.918182373046875,1.4309966829503367,-1.8527275085449162,-6.096420312359783,2.3909652952699503,-3.9745739104523494,0.26911889336251704,4.690624921875013,50.0,-12.13284074575651,2.1218464019074332,4,1.0772743225097656,1.0772743225097656,-2.427274703979492,-1.75,22.845451354980483,3,0.2490153857253452,3.587137456594883,79.54545593261719,-1.039219127964061,78.26363372802734,-1.005833043801657,80.48181915283203,0.2490153857253452
4202,2016-04-29,88.97272491455078,92.81818389892578,83.0545425415039,83.0545425415039,250644.0,0.10127149479112463,-2.2995405487631944,4.7518316140256305,65.88750957854407,53.34334754074207,-5.398188036646957,-6.067397351524534,-8.58423469843396,-7.362121562716112,10.159845308126105,12.027275085449219,1.3363361555234547,5.971361541748053,0.8959506687864547,11.04677241470965,3.4336561052672607,8.509066978228844,-11.699996948242188,75.26313154761496,9.197775430069399,2.5377054364807985,4,-3.9272689819335938,-3.9272689819335938,-10.229545593261719,-9.931816101074219,15.118186950683594,4,0.12598345388756638,2.0802969787557277,80.79090881347656,3.587137456594883,79.54545593261719,-1.039219127964061,78.26363372802734,0.12598345388756638
4203,2016-05-02,90.3272705078125,90.74545288085938,88.50908660888672,88.50908660888672,75543.0,0.015224279064877777,-1.4600000839232439,0.3072199848396562,65.18822232593172,53.467287095251535,-6.598687316344126,-7.118916036894689,-9.779700983762524,-8.723292543077974,10.544754568553985,2.2363662719726562,1.218824060277072,6.901816177368161,0.900154149399512,12.90347820533681,3.9009851633838366,9.902647191352486,-12.743633422851559,83.97658195481489,21.152526269373148,3.000831013984323,5,-5.2818145751953125,-5.2818145751953125,-11.452272415161133,-11.286361694335938,14.900001525878906,0,0.12318841803824787,-2.2995405487631944,88.97272491455078,2.0802969787557277,80.79090881347656,3.587137456594883,79.54545593261719,0.12318841803824787
4204,2016-05-03,89.39090728759766,90.41818237304688,88.89090728759766,90.0,83298.0,-0.010366340253067374,1.1132065512855025,-0.33500060844351753,60.389605810139535,53.38308155657478,-5.740070366662337,-5.863866494791466,-8.672809683189755,-7.779325756327282,10.937317927581146,1.5272750854492188,1.1226535331945087,5.572271347045898,-0.9163658090692195,12.060908503161016,2.3279527689883395,8.816589925103457,-11.502579266357415,77.95319335641307,19.012419821854664,3.244318578057562,5,-4.345451354980469,-4.345451354980469,-10.318181991577148,-10.349998474121094,14.563636779785142,1,0.12427542184644147,-1.4600000839232439,90.3272705078125,-2.2995405487631944,88.97272491455078,2.0802969787557277,80.79090881347656,0.12427542184644147
4205,2016-05-04,89.40908813476562,90.25454711914062,88.7727279663086,89.45454406738281,50921.0,0.0002033858668586408,-1.2482867990924666,0.07462892215193838,59.15715022812018,53.32565110344127,-5.778787475923821,-5.648248318861562,-8.541060051896693,-7.788849112619275,11.949771504823534,1.4818191528320312,0.9727479327398356,5.25817947387695,-1.6687850855579143,12.185144033311815,1.794697194159511,8.72166175359439,-11.222162995971672,75.5540772017973,20.371465856578254,3.4634822797174345,5,-4.3636322021484375,-4.3636322021484375,-10.215909957885742,-10.368179321289062,12.454544067382812,2,0.15810884656986923,1.1132065512855025,89.39090728759766,-1.4600000839232439,90.3272705078125,-2.2995405487631944,88.97272491455078,0.15810884656986923
4206,2016-05-05,89.4454574584961,90.20909118652344,88.87272644042969,89.40908813476562,24357.0,0.0004067743502276233,-1.4098341484890384,-0.8001007049345418,61.12013128007268,54.01184988118144,-5.597113475533675,-5.329210999494279,-8.372990528920084,-7.800584714641445,13.073302029309986,1.33636474609375,0.7833816552027884,4.895457839965815,-2.2943570862104536,12.085272766142083,1.3005503768776805,8.490365303053949,-10.96590714449951,65.45626455373747,13.240765037841761,3.5949074630881337,5,-4.400001525878906,-4.400001525878906,-9.838640213012695,-10.404548645019531,10.599998474121108,3,0.17389974833234456,-1.2482867990924666,89.40908813476562,1.1132065512855025,89.39090728759766,-1.4600000839232439,90.3272705078125,0.17389974833234456
4207,2016-05-06,88.38182067871094,89.48181915283203,88.12727355957031,89.3272705078125,25866.0,-0.011891456648636334,1.159417645770999,-25.99580448919656,57.526672431767125,55.20447186720395,-4.161625069655074,-3.979888700400224,-7.109249512953397,-6.716362135926801,13.56168524090789,1.3545455932617188,0.6344849284275824,3.520911788940424,-3.7714585563740286,10.813282134254877,-0.1252733837168023,7.16709696159765,-9.615497693015769,9.72229507241309,-36.03166967231948,3.646185172657225,5,-3.33636474609375,-3.33636474609375,-8.602277755737305,-9.340911865234375,10.663635253906264,4,0.17259815845161208,-1.4098341484890384,89.4454574584961,-1.2482867990924666,89.40908813476562,1.1132065512855025,89.39090728759766,0.17259815845161208
4208,2016-05-09,88.93636322021484,89.86363220214844,88.41818237304688,88.4272689819336,44143.0,0.006274395992811765,-4.482795543336709,-0.5384677458401252,56.46010786646095,57.368870258232135,-3.7892507680362826,-4.125923424292438,-7.488579933641134,-7.253272133431608,14.114737272112956,1.4818115234375,0.622674112599725,3.6818180084228516,-3.597420259920966,10.96105627676667,0.04219887425094271,7.32143714259476,-9.88900301625506,35.317410098776456,-4.8206800781850205,3.639619134171912,5,-3.8909072875976562,-3.8909072875976562,-9.156820297241211,-9.895454406738281,8.518180847167955,0,0.17039766521029698,1.159417645770999,88.38182067871094,-1.4098341484890384,89.4454574584961,-1.2482867990924666,89.40908813476562,0.17039766521029698
4209,2016-05-10,90.06363677978516,90.29090881347656,89.01818084716797,89.09091186523438,42196.0,0.012675057971271775,-1.276413555945225,1.910697158614075,59.482760038160116,59.03979475868776,-3.4270603233287034,-4.9439066230984565,-8.428032895741111,-8.387532804041285,14.053442659042217,1.3545455932617188,0.8083087738082639,4.451818847656256,-3.042819458365358,11.94645715367787,0.7044996946454489,8.199138000667062,-10.740860101926046,89.49582498801094,51.16869131668306,3.747319153010806,5,-4.218181610107422,-5.018180847167969,-10.284093856811523,-11.222728729248047,7.527275085449219,1,0.16836578885863673,-4.482795543336709,88.93636322021484,1.159417645770999,88.38182067871094,-1.4098341484890384,89.4454574584961,0.16836578885863673
4210,2016-05-11,89.25454711914062,90.4454574584961,88.9454574584961,90.0,41009.0,-0.008983533083644413,-1.2000067138876767,-0.7663552867910618,60.93937509307031,60.68350385025185,-1.2246908321815937,-3.959041195185492,-7.402948550454468,-7.595141286453355,14.927265513487479,1.5,1.3772619469215641,3.4022747039794865,-4.24189511240462,11.046444520363593,-0.4198102042125669,7.22435961217154,-9.661862296860178,48.62744323660766,8.132761878964693,3.8220849081920503,5,-1.3181838989257812,-4.2090911865234375,-8.550003051757812,-10.709095001220703,7.154541015625,2,0.16469745713481698,-1.276413555945225,90.06363677978516,-4.482795543336709,88.93636322021484,1.159417645770999,88.38182067871094,0.16469745713481698
4211,2016-05-12,88.69999694824219,89.4454574584961,88.06363677978516,88.63636016845703,31373.0,-0.006213130745688522,-1.2857323144683455,-0.0853666025299873,62.392107827496694,60.29512587791325,0.6367027605378865,-3.2964122868520036,-6.672786747412033,-7.080569795023777,16.201284327648548,1.3818206787109375,2.397155745305497,2.6718154907226506,-5.068706338370944,10.412337319816245,-1.1984454238241398,6.542076405269441,-8.84280214442883,26.71738364457542,-18.118879475391807,3.8702609145467943,5,0.7045478820800781,-3.654541015625,-7.995452880859375,-10.154544830322266,8.66363525390625,3,0.14840626501472642,-1.2000067138876767,89.25454711914062,-1.276413555945225,90.06363677978516,-4.482795543336709,88.93636322021484,0.14840626501472642
4212,2016-05-13,89.0999984741211,89.28181457519531,88.19091033935547,88.41818237304688,21987.0,0.004509600221433097,1.0869596946631734,10.71418295168445,71.78306909324279,61.02788662983671,0.28681527189567646,-3.5112853273855364,-6.848757045330117,-7.4766798148022104,17.544152701612216,1.0909042358398438,3.2695877246197256,2.839999008178708,-4.980526537704222,10.660524554061638,-1.0702637647627569,6.750261781120173,-8.98358388840549,43.51132323264679,-6.297841282608147,3.9102627729414654,5,0.15454864501953125,-4.054542541503906,-8.395454406738281,-10.554546356201172,11.763633728027344,4,0.1228446424909333,-1.2857323144683455,88.69999694824219,-1.2000067138876767,89.25454711914062,-1.276413555945225,90.06363677978516,0.1228446424909333
4213,2016-05-16,88.97272491455078,89.28181457519531,88.33636474609375,89.28181457519531,17476.0,-0.0014284350364750509,5.117641250956483,-0.45333288574082153,80.26720039468964,63.236508250342276,0.22544853879584537,-3.2303002581900273,-6.4849338536967025,-7.328796579337649,18.606767681374496,0.9454498291015625,4.10374989056875,2.509998321533203,-5.374021286486467,10.394017929552874,-1.4320114824766392,6.4520081255430455,-8.602274942570972,38.16778244018066,-16.78581526439106,3.9420098040098366,5,0.28182220458984375,-3.9272689819335938,-8.268180847167969,-10.42727279663086,11.390907287597656,0,0.1132114479773465,1.0869596946631734,89.0999984741211,-1.2857323144683455,88.69999694824219,-1.2000067138876767,89.25454711914062,0.1132114479773465
4214,2016-05-17,89.2272720336914,89.26363372802734,88.7272720336914,88.87272644042969,39226.0,0.0028609567638295808,1.510651215113476,-1.1470639054130773,79.0507188880551,65.44690476811282,-0.06118557325567053,-3.4082795470845326,-6.508577670374791,-7.560028633896508,19.792880525535583,0.5363616943359375,3.796314282342607,2.6049999237060604,-5.37129671901593,10.581296566428051,-1.383148397654935,6.593148245067056,-8.607867383172675,48.85486402511291,-9.233397677270965,3.9881483213609967,5,0.02727508544921875,-4.181816101074219,-8.488636016845703,-10.681819915771484,11.045455932617188,1,0.09220580038113058,5.117641250956483,88.97272491455078,1.0869596946631734,89.0999984741211,-1.2857323144683455,88.69999694824219,0.09220580038113058
4215,2016-05-18,88.93636322021484,89.76363372802734,88.7272720336914,89.0999984741211,29081.0,-0.0032603127591608327,-2.562496721741411,-0.46153515095435865,75.9259124351695,67.09199156312359,0.1739031500776207,-3.0141519214065227,-5.977472077804393,-7.276000471864791,21.10959074084378,1.0363616943359375,3.394116872980561,2.1504547119140653,-5.87715172505807,10.1780611488862,-1.8633485065720095,6.16425793040014,-8.072982984727972,51.33694159463607,-7.453277098774265,4.0138032184860695,5,0.31818389892578125,-3.8909072875976562,-8.281818389892578,-10.390911102294922,13.063636779785156,2,0.09731169941804407,1.510651215113476,89.2272720336914,5.117641250956483,88.97272491455078,1.0869596946631734,89.0999984741211,0.09731169941804407
4216,2016-05-19,87.84545135498047,89.09091186523438,87.4000015258789,88.9454574584961,37258.0,-0.01226620727152039,1.4313641599473423,6.722305110033569,43.45992046770373,65.52901912267208,1.1331489026531756,-1.7328490688974512,-4.6288835108192075,-6.196640811521391,22.21809419058397,1.6909103393554688,3.1691869486688375,0.882270431518549,-7.070433235581987,8.834974098619085,-3.094081402031719,4.858622265068817,-6.742975046224814,18.845987488944694,-36.29653954940462,3.9763518335502646,5,1.0772781372070312,-2.7999954223632812,-6.622722625732422,-9.299999237060547,9.427276611328125,3,0.09748526130487734,-2.562496721741411,88.93636322021484,1.510651215113476,89.2272720336914,5.117641250956483,88.97272491455078,0.09748526130487734
4217,2016-05-20,87.90908813476562,88.78181457519531,86.9272689819336,87.86363220214844,55590.0,0.0007244174718621377,1.0710664655914253,-0.04132334581772784,33.4987848838299,62.97776101349086,1.1123819035551747,-1.5041544147524917,-4.4800790797067265,-6.2871087968895125,22.7589292505049,1.8545455932617188,2.975469670421802,0.7113616943359347,-7.050699402157747,8.473422790829616,-3.169668853910906,4.5923922425827755,-6.572297674206567,34.61540530653526,-16.18252026100668,3.8810305482468395,5,0.7772750854492188,-2.8636322021484375,-6.190906524658203,-8.872726440429688,6.090911865234375,4,0.1075491086073932,1.4313641599473423,87.84545135498047,-2.562496721741411,88.93636322021484,1.510651215113476,89.2272720336914,0.1075491086073932
4218,2016-05-23,87.9454574584961,88.09091186523438,87.4454574584961,87.90908813476562,11133.0,0.00041371517441657346,2.94437839475954,0.8001007049345418,38.75537428273654,60.674718151777135,1.028867222209513,-1.0041818767068378,-4.317374978291824,-6.389417097172554,22.114491198356152,0.6454544067382812,2.718652871281577,0.37454910278320597,-6.716675427414387,7.465773632980799,-3.1710631623155905,3.9201613678820024,-6.379039129169698,35.89765660304276,-10.991690080801831,3.545612265098796,5,0.74090576171875,-2.9000015258789062,-6.1750030517578125,-8.909095764160156,8.509086608886705,0,0.14688848198610804,1.0710664655914253,87.90908813476562,1.4313641599473423,87.84545135498047,-2.562496721741411,88.93636322021484,0.14688848198610804
4219,2016-05-24,95.81818389892578,98.18181610107422,94.31818389892578,95.09091186523438,228542.0,0.08951828403581907,-2.399995300294403,19.99685336689742,72.43792432379301,61.952334732968545,-6.64000073950163,-7.899337090525833,-11.911267542938674,-14.277892051665688,21.72360285758966,10.236358642578125,2.8295048515130787,7.369548034667972,0.802644708388101,13.936451360947842,4.086096371528043,10.6529996978079,-14.026730258207394,78.99842457340105,34.25879862364771,3.283451663139935,5,-3.263641357421875,-8.090911865234375,-13.668184280395508,-16.781822204589844,3.0454483032226562,1,0.04743826399399764,2.94437839475954,87.9454574584961,1.0710664655914253,87.90908813476562,1.4313641599473423,87.84545135498047,0.04743826399399764
4220,2016-05-25,98.4545440673828,98.5,96.13636016845705,96.81818389892578,87376.0,0.027514194708991635,1.7368472197069584,2.2499973773931092,76.68279301407532,63.54018864258839,-8.7547574126786,-9.535322125213256,-14.285749358302368,-16.87012224529373,21.129419930469517,2.6818161010742188,3.0260614861205966,9.06045379638671,2.4460524903188627,15.674855102454558,5.753253143352779,12.367654449420641,-16.007475928250173,99.6072151634196,55.113330365707256,3.3072006530339264,5,-5.740909576416001,-10.568180084228501,-15.65908813476561,-18.90454483032225,0.5454559326172017,2,0.018467242077536028,-2.399995300294403,95.81818389892578,2.94437839475954,87.9454574584961,1.0710664655914253,87.90908813476562,0.018467242077536028
4221,2016-05-26,100.90908813476562,101.09091186523438,98.2272720336914,98.4545440673828,61440.0,0.02493073418432501,1.0322535234145311,1.5000023312088466,84.27857692802303,64.92857840200843,-10.387690399422468,-10.96770349141346,-16.455044212544834,-19.259863889111045,21.3884862515604,2.8636398315429688,3.1356098797069905,10.509088897705084,3.310297556455083,17.707880238955084,6.9096932270800835,14.108484568330084,-17.498844083980956,98.71626436809471,47.765828975001014,3.599395670625002,5,-6.899997711181641,-11.72726821899414,-17.915904998779297,-21.359088897705078,0.090911865234375,3,0.010810838601350126,1.7368472197069584,98.4545440673828,-2.399995300294403,95.81818389892578,2.94437839475954,87.9454574584961,0.010810838601350126
4222,2016-05-27,100.18181610107422,101.81818389892578,99.18181610107422,101.13636016845705,58736.0,-0.0072072005320286125,1.2745038670396578,-0.3888885435251588,80.48297461537571,64.95255331541799,-8.854271691294642,-9.863314776638475,-15.452419487327745,-18.452490362799367,22.12743664218053,2.6363677978515625,3.2875453612013246,9.221362304687503,0.8419140426272804,17.600810566747725,5.031638173657399,13.411086435717607,-15.357118625133566,88.61477114565717,34.21267568451724,4.1897241310301085,5,-5.809089660644531,-10.636360168457031,-17.118179321289062,-20.631816864013672,0.0454559326171875,4,-0.029038085432895544,1.0322535234145311,100.90908813476562,1.7368472197069584,98.4545440673828,-2.399995300294403,95.81818389892578,-0.029038085432895544
4223,2016-05-30,101.4545440673828,102.59091186523438,100.0454559326172,100.0454559326172,33606.0,0.012704181415762239,-2.612912308058875,-1.4761897149798866,80.63567482740322,65.1286595309011,-9.130418104413593,-10.814118096101382,-16.420243259894335,-19.604823272778972,22.94959309015439,2.5454559326171733,3.523517509780717,9.937726593017558,0.34544706278575177,19.530006123249365,5.141586827901662,14.733866358133454,-14.930497949143628,86.26368711168149,34.80116743136529,4.796139765115902,5,-6.695453643798814,-11.522724151611314,-18.390907287597642,-21.90454483032225,-1.3181838989257528,0,-0.07347668984083877,1.2745038670396578,100.18181610107422,1.0322535234145311,100.90908813476562,1.7368472197069584,98.4545440673828,-0.07347668984083877
4224,2016-05-31,100.5,101.81818389892578,100.36363220214844,101.81818389892578,80421.0,-0.00940858860642868,1.2069025391111086,-0.9354871894830501,80.00968314375605,65.58241183185517,-7.161819402725243,-9.470176708832682,-15.165893353640428,-18.513455159794717,23.816179894181623,1.4545516967773438,3.559062905333306,8.427727890014651,-1.904273020860316,18.75972880088962,3.2617274345771676,13.593728345452135,-12.04792999212141,67.60562214912092,15.132443598585503,5.166000455437484,5,-5.740909576416016,-10.568180084228516,-17.284090042114258,-20.950000762939453,-1.5454559326172017,1,-0.040253292861862744,-2.612912308058875,101.4545440673828,1.2745038670396578,100.18181610107422,1.0322535234145311,100.90908813476562,-0.040253292861862744
4225,2016-06-01,103.5454559326172,104.0454559326172,100.4545440673828,100.7272720336914,73976.0,0.030303044105643773,-1.1351345834117739,-2.137929238266678,84.96787911592637,70.19440723721324,-8.84744941883558,-12.01846289164294,-17.87759359365988,-21.38861846800326,24.897694445241704,3.5909118652344034,3.596220653307597,10.766365432739278,-0.6732996969036833,22.20603056238224,5.04653286791779,16.486197997560765,-13.396724901855919,91.40625307336342,34.20143646452107,5.719832564821483,6,-8.059093475341811,-12.886363983154311,-21.322727203369155,-23.995456695556655,-5.181823730468764,2,-0.045215153946644326,1.2069025391111086,100.5,-2.612912308058875,101.4545440673828,1.2745038670396578,100.18181610107422,-0.045215153946644326
4226,2016-06-02,105.0,105.2272720336914,102.7272720336914,102.9545440673828,80945.0,0.014047396423937153,1.0,0.7258064079483479,85.67931154796594,75.99224353322835,-8.507358860401638,-12.90984517909341,-18.951152981483617,-22.686633686910938,26.09701083457665,2.5,3.7732523973837715,11.44318237304688,-1.1036019656135778,23.98996671170734,5.169790203716644,17.716574542377117,-12.90572748297889,96.24061383914486,35.762686597703706,6.273392169330232,6,-8.66363525390625,-12.950000762939453,-23.131816864013672,-25.450000762939453,-6.227272033691406,3,-0.05714285714285716,-1.1351345834117739,103.5454559326172,1.2069025391111086,100.5,-2.612912308058875,101.4545440673828,-0.05714285714285716
4227,2016-06-03,103.63636016845705,105.90908813476562,102.90908813476562,105.4545440673828,78078.0,-0.012987046014694803,1.2000005594890746,-0.888889303324834,81.17509511525434,80.70554584795254,-5.227972345655374,-10.90382155739401,-17.236792272638198,-21.18151464838202,27.70386920749933,3.0,4.106137041347182,9.316815567016619,-3.749292238040468,22.382923372073705,2.7837616644880683,15.849869469545169,-9.44080772876869,61.240270740790045,-1.9746540479901284,6.533053902528543,6,-3.5227241516113423,-9.15454483032228,-21.768177032470717,-24.0863609313965,-3.5454483032226705,4,-0.02543856388020327,1.0,105.0,-1.1351345834117739,103.5454559326172,1.2069025391111086,100.5,-0.02543856388020327
4228,2016-06-06,104.09091186523438,104.4545440673828,102.81818389892578,103.18181610107422,73379.0,0.004386025291108986,1.0000000000000173,-0.5000020980811029,81.33383685168937,81.69398057327436,-3.5217974731883004,-10.714139520847482,-17.297923653335573,-21.501829781812148,29.27003964520295,1.636360168457017,5.2054204509719995,9.013639831542974,-4.488430432816557,22.515710095902506,2.2626046993632087,15.76467496372274,-7.786923000432111,67.21322301314983,2.091717261223579,6.751035132179764,6,-3.068187713623047,-7.672733306884766,-19.045455932617188,-21.36363983154297,-2.8181838989257812,0,-0.03711793625696347,1.2000005594890746,103.63636016845705,1.0,105.0,-1.1351345834117739,103.5454559326172,-0.03711793625696347
4229,2016-06-07,105.2272720336914,105.2272720336914,103.86363220214844,104.5,59198.0,0.010916996960582459,2.750013113034356,0.7999949646265012,83.16061033555044,82.41373805343827,-3.5571963932545287,-11.232106755521357,-18.02189212343133,-22.500337399873814,30.83600537034547,1.3636398315429688,6.539774237782808,9.39181823730469,-4.618269869392208,23.40190634400159,2.386774183956234,16.396862290653146,-7.194365300295743,87.5000349680672,19.782469174319374,7.005044053348453,6,-3.1590919494628906,-8.809093475341797,-20.18181610107422,-22.5,-4.0454559326171875,1,-0.048380156273597597,1.0000000000000173,104.09091186523438,1.2000005594890746,103.63636016845705,1.0,105.0,-0.048380156273597597
4230,2016-06-08,103.9545440673828,105.7272720336914,103.4545440673828,105.2272720336914,86114.0,-0.012095039068399593,1.0000000000000124,-1.7500026226068908,82.54959168314356,82.22162858178498,-1.589388845545571,-9.27727625019537,-16.403431852685387,-21.10316120966654,32.465997253381936,2.272727966308608,7.926389117612985,7.38409042358397,-6.714427603930716,21.482608451098656,0.3348314098266343,14.433349437341306,-4.503924681740543,38.5714319968728,-33.86869406400733,7.049259013757343,6,-1.4090919494628764,-7.536365509033189,-18.90908813476561,-21.227272033691392,-2.6818161010742045,2,-0.04809794554780622,2.750013113034356,105.2272720336914,1.0000000000000173,104.09091186523438,1.2000005594890746,103.63636016845705,-0.04809794554780622
4231,2016-06-09,101.86363220214844,104.09091186523438,101.0454559326172,103.9545440673828,107930.0,-0.0201137130078608,1.5769121520425433,1.6428584273973292,76.06110985091577,81.73031027462277,0.7276886655883743,-6.481945715357071,-13.995385823262495,-18.937743231012306,34.12244508268431,3.0454559326171733,8.288929754376142,4.634996795654303,-9.141860887597986,18.41185447890659,-2.2534320459718344,11.52342563728044,-1.2504884416639754,16.82233021587901,-57.90720909211218,6.888428841626142,6,1.1136398315429688,-5.445453643798828,-16.81817626953125,-19.13636016845703,-1.0454483032226562,3,-0.03435966226939802,1.0000000000000124,103.9545440673828,2.750013113034356,105.2272720336914,1.0000000000000173,104.09091186523438,-0.03435966226939802
4232,2016-06-10,100.0454559326172,102.2272720336914,99.68181610107422,101.81818389892578,77456.0,-0.017849120733522073,-1.036358531620692,0.8478252937312987,71.18751938773636,80.6805152257709,2.821163594597593,-4.007168565026376,-11.84066787793131,-16.9840409822677,35.62933531408501,2.5454559326171875,8.286966455903979,2.2695476531982592,-11.00827853037842,15.547373836774938,-4.36936543859008,8.908460744986598,5.863632202148423,6.015093577657702,-70.58498636325905,6.638913091788337,6,2.74999618530272,-3.6272773742675923,-15.000000000000014,-17.318183898925795,2.0909042358398438,4,-0.012721496987987302,1.5769121520425433,101.86363220214844,1.0000000000000124,103.9545440673828,2.750013113034356,105.2272720336914,-0.012721496987987302
4233,2016-06-13,99.0454559326172,100.09091186523438,98.59091186523438,99.18181610107422,61747.0,-0.009995456472041253,-1.869582351181137,0.07692109057260778,57.44234712315344,78.17303344570395,3.848173636989131,-2.3334922697733163,-10.50968657528253,-15.841631903329002,37.036507820213046,1.5,7.8621916524543,0.7659111022949361,-11.853796894545297,13.38561909913517,-5.5439428961251735,7.075765100715046,6.739086761474596,6.369410408851389,-67.03867063821424,6.309853998420114,6,3.2045440673827983,-2.6272773742675923,-14.000000000000014,-16.318183898925795,4.090904235839844,0,0.010555314454086862,-1.036358531620692,100.0454559326172,1.5769121520425433,101.86363220214844,1.0000000000000124,103.9545440673828,0.010555314454086862
4234,2016-06-14,97.4545440673828,99.2727279663086,97.31818389892578,98.86363220214844,71668.0,-0.016062441737021538,-1.3243360945027627,10.333575784704365,47.57709299961181,74.01850165500234,5.54474657764888,-0.09972366564656454,-8.589198483331515,-14.129180211121607,38.31875233334288,1.9545440673828125,7.520565058983735,-1.2363643646240376,-13.129073102728626,10.65634437348055,-7.1827187336763245,4.709990004428249,8.042253393554702,1.6215809166426058,-65.64395810414072,5.946354369052291,6,4.159091949462905,-1.036365509033189,-12.40908813476561,-14.727272033691392,5.772727966308608,1,0.039179126386203134,-1.869582351181137,99.0454559326172,-1.036358531620692,100.0454559326172,1.5769121520425433,101.86363220214844,0.039179126386203134
4235,2016-06-15,97.59091186523438,98.4545440673828,96.86363220214844,97.7272720336914,92505.0,0.0013992964530959995,1.0000095912681273,0.09677192298529345,40.94294798588255,69.04779459254863,5.0007863956335115,0.4696069204126019,-8.427467933266897,-14.148658493723445,39.40963395656527,1.5909118652343608,7.0613534967245215,-1.5327239990234318,-12.526858846009759,9.461410847962895,-7.029791422516595,3.9643434244697318,7.415168781982416,10.062979391825557,-51.02561534428878,5.497067423493164,6,3.7954483032226562,-1.1727333068847656,-12.145456314086914,-14.863639831542969,6.136360168457031,2,0.03679547784939863,-1.3243360945027627,97.4545440673828,-1.869582351181137,99.0454559326172,-1.036358531620692,100.0454559326172,0.03679547784939863
4236,2016-06-16,96.40908813476562,97.9545440673828,95.5,96.86363220214844,99852.0,-0.012109977331708488,-1.1600053711101288,3.3334079337548257,39.95158054134368,64.46740408433632,5.404137888261275,2.4515860298875083,-6.913223457857157,-12.84996972768164,41.06257635605735,2.4545440673827983,6.633502113770419,-3.1427295684814425,-12.882953111963388,6.5974939750005035,-8.012841340222408,1.7273822032595234,7.945596636845693,13.513473666781211,-42.271798415286995,4.870111771740971,6,4.204547882080078,0.009090423583984375,-9.91817855834961,-11.83181381225586,7.7272720336914205,3,0.05044793935551306,1.0000095912681273,97.59091186523438,-1.3243360945027627,97.4545440673828,-1.869582351181137,99.0454559326172,0.05044793935551306
4237,2016-06-17,97.36363220214844,98.31818389892578,96.40908813476562,96.40908813476562,184294.0,0.009900975995629224,-3.000015985421296,-2.1000033569438386,38.91625697224664,59.75433965328715,3.8735830997951126,2.3628126229785664,-7.539967545577738,-13.682073002365627,43.08493637621507,1.9090957641601562,5.740161563447032,-2.6609127044677763,-10.809627404824198,5.4878019958886455,-6.73527005464598,1.4134446457104275,6.105584092301754,40.5939442284043,-10.86773431454887,4.074357350178207,6,3.2500038146972656,-0.9454536437988281,-10.138631820678711,-12.786357879638672,14.136367797851562,4,0.035480924639345046,-1.1600053711101288,96.40908813476562,1.0000095912681273,97.59091186523438,-1.3243360945027627,97.4545440673828,0.035480924639345046
4238,2016-06-20,100.86363220214844,101.40908813476562,97.7272720336914,97.7272720336914,58789.0,0.03594771395476726,-1.3478273561199643,3.2857154275300924,50.86579032840523,56.1660263191599,-0.1479027544065019,-0.12624056111984316,-10.629277070628376,-17.020182701779646,45.526190546395604,4.0454559326171875,4.694978622289199,0.19317855834961506,-5.644324882368636,6.030681999067866,-2.7255731620095105,3.1119302787087406,1.8086624628567307,90.76920296030036,39.64151436534139,2.918751720359122,6,-0.24999618530273438,-4.445453643798828,-13.713630676269531,-16.286357879638672,7.363639831542969,0,0.01261830392700758,-3.000015985421296,97.36363220214844,-1.1600053711101288,96.40908813476562,1.0000095912681273,97.59091186523438,0.01261830392700758
4239,2016-06-21,100.36363220214844,101.0454559326172,100.13636016845705,100.68181610107422,60683.0,-0.004957188127014067,-1.3529516305797495,-0.1014500509622004,41.379301791410505,51.591549664522894,-0.4585884912535789,0.7712980989213349,-9.775715785946801,-16.3923615208123,45.172143995983525,0.9090957641601562,3.7547084150282046,-0.5340938568115234,-5.912015255369468,4.843827541746421,-3.2230545560904886,2.1548668424674418,1.5914329963562182,82.30766052605757,34.77645911793162,2.688960699278972,6,-0.56817626953125,-3.945453643798828,-13.213630676269531,-15.786357879638672,7.772727966308608,1,0.027626819650407697,-1.3478273561199643,100.86363220214844,-3.000015985421296,97.36363220214844,-1.1600053711101288,96.40908813476562,0.027626819650407697
4240,2016-06-22,100.2727279663086,101.0454559326172,99.59091186523438,100.09091186523438,49923.0,-0.0009057487642211148,-1.4615404478932217,-0.571418295168445,36.17022321362808,47.15922892704648,-1.0559136605537844,1.0597332945230846,-9.37425308650839,-16.20146274920019,44.65192066834648,1.4545440673828267,2.7044917628774527,-0.7159072875976591,-5.980203670639412,4.548389095444094,-3.3480554791185284,1.9162409039232102,1.1363601684570312,80.76928042803506,37.771939724829394,2.632148191520874,6,-1.4090919494628906,-3.8545494079589844,-13.122726440429688,-15.695453643798828,7.6818161010742045,2,0.0294650811572168,-1.3529516305797495,100.36363220214844,-1.3478273561199643,100.86363220214844,-3.000015985421296,97.36363220214844,0.0294650811572168
4241,2016-06-23,102.0,102.2727279663086,100.0,100.0,60220.0,0.017225740924010413,-1.2727279663085938,11.000125886450421,45.31251161048392,44.28422806290731,-3.0863727317306484,-0.6130513509048825,-10.788231233713617,-17.819713276084258,43.77076519775337,2.2727279663085938,1.4489667254371312,0.9568191528320256,-4.326578964428606,6.240217270092657,-1.6848799057982973,3.5985182114623484,-6.5,95.34882813160733,52.40118453873822,2.641699058630318,6,-3.113636016845703,-5.581821441650391,-14.849998474121094,-17.422725677490234,6.272727966308594,3,0.01693403954599426,-1.4615404478932217,100.2727279663086,-1.3529516305797495,100.36363220214844,-1.3478273561199643,100.86363220214844,0.01693403954599426
4242,2016-06-24,97.2727279663086,98.86363220214844,95.4545440673828,96.13636016845705,157597.0,-0.04634580425187651,-1.7272705078124804,0.5681838989257741,34.30961814176867,41.71392484275344,1.3479804425007842,4.095060428703036,-5.772984627221547,-12.979464177039446,42.085278802911816,6.545455932617202,0.1009971772705569,-3.6249984741210994,-9.162319323986338,1.9123223757441394,-6.393658899053719,-0.85633804918848,5.0,26.66668904621728,-12.665767602105298,2.7686604249326217,6,1.5909080505371094,-0.8545494079589844,-10.28863525390625,-12.695453643798828,11.318183898925781,4,0.07056070437878281,-1.2727279663085938,102.0,-1.4615404478932217,100.2727279663086,-1.3529516305797495,100.36363220214844,0.07056070437878281
4243,2016-06-27,94.0,97.36363220214844,93.81818389892578,97.0454559326172,93998.0,-0.03364486670346223,-1.0799980305973556,-2.679991406281517,26.476195347930158,39.369380659233265,4.279813412698729,7.147114114065715,-2.2590276169360948,-9.608159256055941,40.08403253054762,3.5454483032226562,-1.1210540468142653,-6.524999237060541,-12.85178778364832,-0.19821069047276296,-9.68839351035443,-3.361604963766652,8.272727966308594,2.150513376299684,-29.8048112076011,3.163394273293889,6,4.0454559326171875,2.6772727966308594,-7.134090423583984,-9.422725677490234,14.181816101074219,0,0.18617021276595747,-1.7272705078124804,97.2727279663086,-1.2727279663085938,102.0,-1.4615404478932217,100.2727279663086,0.18617021276595747
4244,2016-06-28,96.4545440673828,97.68181610107422,95.59091186523438,95.90908813476562,101728.0,0.02611217092960416,-2.5384823953209126,-0.17910485151837996,35.02722405976925,38.71207800077623,1.8645827201614082,4.610328976977669,-4.474894780242408,-11.906031463689686,37.93793673087749,3.6818161010742188,-2.100840216962638,-3.868182373046892,-10.451796767958712,2.7154320218649275,-7.159989570502802,-0.5763751755909823,5.480002136230482,31.182759796923364,0.06167096887949697,3.2918071974559084,6,1.5909118652343892,3.409091949462905,-9.588634490966783,-11.772724151611314,11.0,1,0.12205467435608042,-1.0799980305973556,94.0,-1.7272705078124804,97.2727279663086,-1.2727279663085938,102.0,0.12205467435608042
4245,2016-06-29,98.86363220214844,99.09091186523438,96.7727279663086,97.36363220214844,62258.0,0.024976408919445525,1.3720783174855966,2.7499930064062035,44.086020535052,39.17146022229938,-0.385526571354589,1.9315371956036103,-6.600375270024102,-14.072302670030894,35.47158672007842,2.6363677978515767,-2.434918798091971,-1.2250030517578097,-7.657337404540414,5.207331301024794,-4.441170228149105,1.9911641246334852,2.746259509277337,59.67735531343117,25.6426551727899,3.2161671763913007,6,-0.81817626953125,1.0000038146972656,-8.722724914550781,-11.136360168457031,9.59091186523436,2,0.09379311441186466,-2.5384823953209126,96.4545440673828,-1.0799980305973556,94.0,-1.7272705078124804,97.2727279663086,0.09379311441186466
4246,2016-06-30,99.0,99.5454559326172,97.86363220214844,98.63636016845705,77942.0,0.0013793524961001058,1.3124977052309985,0.2424265543619697,47.79270392239233,40.1577321056489,-0.12932356011711477,1.3940927877426503,-6.401742774556567,-13.97841750343774,32.75218174479214,1.6818237304687642,-2.3889844421444906,-0.78863525390625,-6.802558010316247,5.225287502503747,-3.7955966321112555,2.2183261242987555,2.2982233989257708,90.47616510253945,50.71204551546214,3.0069613782049984,6,-0.9545440673828125,0.8636360168457031,-8.700000762939453,-11.113636016845703,10.318183898925781,3,0.09044994007457374,1.3720783174855966,98.86363220214844,-2.5384823953209126,96.4545440673828,-1.0799980305973556,94.0,0.09044994007457374
4247,2016-07-01,101.0,101.2727279663086,98.63636016845705,99.4545440673828,66433.0,0.02020202020202011,1.5217397650149467,4.249963283889175,53.959480646014796,40.501475474272176,-1.7425023026473525,-0.8575085401797082,-8.001719528894967,-15.765841064143927,29.974098325885727,2.6363677978515483,-2.1460608473457228,1.3431827545166044,-4.426236000362138,7.112601509395347,-1.5415266229227598,4.227892131955969,-7.181816101074219,96.3414534297019,50.190474021436614,2.884709377439369,7,-2.9545440673828125,-1.1363639831542969,-9.404544830322266,-11.818180084228516,7.6363601684570455,4,0.0720072075872138,1.3124977052309985,99.0,1.3720783174855966,98.86363220214844,-2.5384823953209126,96.4545440673828,0.0720072075872138
4248,2016-07-04,100.2272720336914,102.59091186523438,100.18181610107422,101.5,47487.0,-0.0076507719436494925,-2.5333314683749686,-0.8235291213727796,55.80952441849129,42.10483354394783,-1.1952256194844608,-0.4101021499913884,-6.741485356620586,-14.741647649948135,27.22760321173025,2.4090957641601562,-1.7767172780980331,0.7636367797851591,-4.626944745031238,6.154218304601557,-1.9316539826230326,3.4589275421933507,-6.259997253417964,66.2337166922433,13.853150455360847,2.695290762408198,7,-2.022724151611328,-0.3636360168457031,-8.268180847167969,-10.681816101074219,9.227272033691392,0,0.08344674719602785,1.5217397650149467,101.0,1.3124977052309985,99.0,1.3720783174855966,98.86363220214844,0.08344674719602785
4249,2016-07-05,100.13636016845705,100.68181610107422,99.7727279663086,100.2272720336914,57235.0,-0.0009070571650777737,-1.222230511003357,0.07143071232892019,55.34349787965462,44.235197395728555,-1.2739075973801874,-0.7590615988592901,-6.082562680632563,-14.389262483633658,24.161385635275344,0.909088134765625,-1.429678702952586,0.9272705078125085,-3.75111055011142,5.605651565736437,-1.4119200211494558,3.266461036774473,-5.82413990478517,57.81240779909833,0.07569002692348903,2.339190528961968,7,-1.9318122863769673,-0.27272415161134234,-7.790904998779311,-10.204540252685561,11.181823730468736,1,0.08034500074780526,-2.5333314683749686,100.2272720336914,1.5217397650149467,101.0,1.3124977052309985,99.0,0.08034500074780526
4250,2016-07-06,98.9545440673828,100.36363220214844,98.2727279663086,99.7727279663086,52803.0,-0.011802067691357165,1.0909122120369417,8.999748237665209,55.34351560718227,45.34975339536171,-0.33384740343373664,0.03052585172034128,-4.376080705795047,-12.982270140538162,20.65251834455709,2.0909042358398438,-1.6450393182500562,-0.004545593261738645,-4.115119639932857,4.10602845340938,-2.0598326165972907,2.0507414300738134,-4.311176139648424,23.076947906276835,-38.59087347193877,2.0552870233355565,7,-0.7499961853027202,0.9090919494629048,-6.609088897705064,-9.022724151611314,12.954544067382827,2,0.08589802600891128,-1.222230511003357,100.13636016845705,-2.5333314683749686,100.2272720336914,1.5217397650149467,101.0,0.08589802600891128
4251,2016-07-07,98.36363220214844,100.2727279663086,98.13636016845705,99.09091186523438,58441.0,-0.005971548561044204,-2.615374683675113,0.8888951054167561,52.13178307181561,47.32999394314471,-0.3497829413467741,0.36446860299842854,-3.2967027522556123,-12.157606649344345,18.29263352811904,2.1363677978515483,-1.6336254963146501,-0.42045745849608807,-4.302008760610974,3.461093843618798,-2.361233109553538,1.520318192561362,-3.402362516914067,5.102018096586763,-56.78471455477694,1.9407756510574448,7,-0.15908432006835938,1.5000038146972656,-5.290904998779297,-7.704540252685547,12.5,3,0.102587832914673,1.0909122120369417,98.9545440673828,-1.222230511003357,100.13636016845705,-2.5333314683749686,100.2272720336914,0.102587832914673
4252,2016-07-08,98.7727279663086,99.0,97.5454559326172,98.18181610107422,59385.0,0.004159014414183204,1.7826023498503705,-0.8124960661309611,44.866084223801025,49.37331492935258,-0.5852755560374447,-0.15269433702694357,-3.46627232891079,-12.36579420262089,16.409870306048173,1.4545440673827983,-1.51829541687637,0.05227470397949219,-3.783668460607643,3.8882178685666275,-1.8656968783140826,1.970246286273067,-3.506272593874229,24.32430389011014,-32.50824509308377,1.9179715822935681,7,0.31818389892578125,1.0909080505371094,-4.579545974731445,-7.522727966308594,12.136360168457031,4,0.10676485452760054,-2.615374683675113,98.36363220214844,1.0909122120369417,98.9545440673828,-1.222230511003357,100.13636016845705,0.10676485452760054
4253,2016-07-11,100.09091186523438,100.36363220214844,98.2272720336914,98.90908813476562,50638.0,0.013345626126428423,1.4736921147016733,2.0,49.356239716692166,50.965427780121786,-1.0600818622917103,-1.4635778350111366,-4.568341851110162,-13.48671941604674,15.104819042225618,2.1363601684570312,-1.709134222915452,1.318185806274414,-2.5646120444474434,5.2009836569962715,-0.6232131190865147,3.259584731635343,-4.531478233088009,81.15955425710726,26.411396788876303,1.941398925360927,7,-0.4090919494628906,-0.31818389892578125,-2.7931861877441406,-8.500003814697266,10.181816101074219,0,0.08537686533147526,1.7826023498503705,98.7727279663086,-2.615374683675113,98.36363220214844,1.0909122120369417,98.9545440673828,0.08537686533147526
4254,2016-07-12,101.2727279663086,102.5,100.2727279663086,100.4545440673828,61776.0,0.011807426658930309,-2.7692362317062935,0.6923062025512696,52.24489712030012,51.87196962292713,-1.6612632981251352,-2.4713879056681662,-5.485668555209912,-14.452966963697747,14.532191031969077,2.409088134765625,-1.1934859940999303,2.3090927124023466,-1.6749556206374479,6.293141045442141,0.31706854588244937,4.301116878922244,-5.432035204838712,75.22936486182665,22.79067854695795,1.9920241665198977,7,-1.2045440673828125,-1.5,-2.552276611328125,-9.681819915771484,7.909088134765625,1,0.08078992504078819,1.4736921147016733,100.09091186523438,1.7826023498503705,98.7727279663086,-2.615374683675113,98.36363220214844,0.08078992504078819
4255,2016-07-13,101.18181610107422,102.13636016845705,100.7727279663086,101.36363220214844,41365.0,-0.0008976934566690131,-1.7272852118317836,-0.222219113958277,48.01761723658716,51.896959991170995,-1.3487736918195452,-2.2110211312136983,-5.126456611124354,-14.156874542820589,14.129544426837185,1.3636322021484517,-0.1030158035242863,2.0386356353759822,-2.008098523563973,6.0853697943159375,0.015268555906004622,4.06200271484596,-5.0711145754537625,73.39444596721285,25.29372453812782,2.023367079469974,7,-1.1136322021484375,-1.409088134765625,-1.9386367797851562,-9.59090805053711,8.77272796630858,2,0.10017973770826538,-2.7692362317062935,101.2727279663086,1.4736921147016733,100.09091186523438,1.7826023498503705,98.7727279663086,0.10017973770826538
4256,2016-07-14,101.2727279663086,101.90908813476562,100.59091186523438,101.31818389892578,41362.0,0.0008985000342704996,1.148153674002238,0.25001049053753516,62.49998807908242,52.845905261511845,-1.2107155350839776,-2.022577421557415,-4.94365269866401,-14.014737053524215,14.262503713475743,1.31817626953125,0.6443226830378563,1.8863655090331974,-2.0516605658348226,5.8243915839012175,-0.08264752840081258,3.8553785464672075,-4.902818027103578,75.22936486182665,23.408725605193666,1.9690130374340125,7,-1.2045440673828125,-2.3181800842285156,-1.7909126281738281,-9.681819915771484,7.590904235839844,3,0.10502689501951146,-1.7272852118317836,101.18181610107422,-2.7692362317062935,101.2727279663086,1.4736921147016733,100.09091186523438,0.10502689501951146
4257,2016-07-15,100.81818389892578,101.18181610107422,99.90908813476562,100.90908813476562,26660.0,-0.004488316613077026,3.000023978227769,1.9998321584424303,75.86205100334594,55.07396377094014,-0.8768885023804103,-1.3659923340243267,-4.180741830384079,-13.325533833313088,14.179776570771619,1.3636398315429688,0.9604316448449879,1.2590938568115178,-2.6077752173565045,5.12596293097954,-0.6743406802724934,3.192528393895529,-4.199433882679585,60.638352960082855,2.430067814839603,1.93343453708401,7,-0.7954559326171875,-2.613636016845703,-1.1204586029052734,-9.227275848388672,8.272727966308594,4,0.09963925072577795,1.148153674002238,101.2727279663086,-1.7272852118317836,101.18181610107422,-2.7692362317062935,101.2727279663086,0.09963925072577795
4258,2016-07-18,102.13636016845705,102.5454559326172,100.86363220214844,100.86363220214844,41866.0,0.013074786894126111,-1.642864421918389,-14.000755350398814,73.58487936899836,57.10078393642278,-2.11857248438848,-2.723568941594948,-5.186753418868662,-14.416567352479248,13.360170287055084,1.7272720336914205,1.1990491817880127,2.513633728027358,-1.48333123389898,6.510598689953696,0.5151512470641961,4.51211620899052,-5.278723678251325,84.4825989570372,21.91161847014267,1.998482480963166,7,-2.0909042358398438,-3.9318122863769673,-2.52954483032228,-10.545452117919936,6.9545516967773295,0,0.08589231055267099,3.000023978227769,100.81818389892578,1.148153674002238,101.2727279663086,-1.7272852118317836,101.18181610107422,0.08589231055267099
4259,2016-07-19,103.13636016845705,103.4545440673828,101.0,102.2727279663086,59149.0,0.0097908325531737,2.2727254231771266,0.6785677890408203,70.08545108027872,58.73877676676683,-2.959492482100444,-3.69461731672061,-5.892873447033153,-15.183335848688486,12.593799676474493,2.4545440673827983,1.136691672198225,3.374997329711931,-0.911996265751668,7.66199092517553,1.2315005319801315,5.518494127443731,-6.049392663250174,91.02558584924007,26.928270921692217,2.1434967977318014,7,-2.6363601684570455,-4.499996185302749,-3.8022708892822408,-11.545452117919936,5.9545516967773295,1,0.06919351997874856,-1.642864421918389,102.13636016845705,3.000023978227769,100.81818389892578,1.148153674002238,101.2727279663086,0.06919351997874856
4260,2016-07-20,103.2272720336914,104.0454559326172,102.5454559326172,103.40908813476562,29427.0,0.0008814724999590684,1.062491148748196,-0.2105249209349954,69.95705866631897,60.719362943933874,-2.660343339965422,-3.7448325080445812,-5.656706399577345,-15.02142679942078,12.0995876501307,1.5,1.085944136066587,3.3181819915771484,-1.2381682938680427,7.87453227702234,1.0400068488545458,5.596357134299751,-5.758249934753977,80.21974981647524,18.655343290741015,2.278175142722597,7,-2.4318161010742045,-4.295452117919922,-4.21136474609375,-11.636363983154297,5.4545440673828125,2,0.0576838266678148,2.2727254231771266,103.13636016845705,-1.642864421918389,102.13636016845705,3.000023978227769,100.81818389892578,0.0576838266678148
4261,2016-07-21,103.7272720336914,103.81818389892578,102.63636016845705,103.5,61191.0,0.004843681230254804,4.777736334644939,-1.250010490537535,64.99997901918906,62.95646236564365,-2.5920847795173643,-4.330839102532707,-5.799196239909293,-15.282147163956495,11.233608240789371,1.1818237304687358,1.0755638529593199,3.731818389892581,-1.0512436875100377,8.5148804672952,1.3402873511912787,6.123349428593883,-5.73213522805959,92.30764974306541,33.6906133601796,2.3915310387013062,7,-2.5909080505371094,-4.795452117919922,-4.825002670288086,-12.136363983154297,5.136360168457031,3,0.06003505068241588,1.062491148748196,103.2272720336914,2.2727254231771266,103.13636016845705,-1.642864421918389,102.13636016845705,0.06003505068241588
4262,2016-07-22,104.13636016845705,105.59091186523438,102.7272720336914,103.81818389892578,57099.0,0.003943882131911991,-1.290911865234375,1.3999798583370326,72.395799640179,65.5164134682533,-2.4142101302355456,-4.426294602326607,-5.851544707741226,-15.42726129021726,12.335943886901358,2.8636398315429688,1.1807470648947458,3.7977249145507983,-1.1450506290425722,8.740500458144169,1.326337142754113,6.2691126863474835,-5.657197832666398,69.23068232803034,11.098866522665006,2.4713877717966866,7,-1.3863601684570455,-4.431812286376967,-5.620452880859389,-12.545452117919936,4.090911865234361,4,0.04539501885839181,4.777736334644939,103.7272720336914,1.062491148748196,103.2272720336914,2.2727254231771266,103.13636016845705,0.04539501885839181
4263,2016-07-25,111.5,111.86363220214844,106.36363220214844,106.36363220214844,122140.0,0.07071151535958342,-1.1415911852342573,16.143151736043784,85.51135754043689,69.21268684826849,-8.928169029456313,-10.97431523888217,-12.761420500043926,-22.47678300630335,14.26302728221584,7.727272033691392,1.6472940497533273,10.286364746093753,4.043344913952453,16.529384578235053,7.164854830023103,13.407874662164403,-12.309662711264977,96.65275668964084,36.89094659166858,3.1215099160706496,7,-5.613639831542969,-8.65909194946289,-12.984092712402344,-19.90909194946289,-2.5,0,-0.02160617161224776,-1.290911865234375,104.13636016845705,4.777736334644939,103.7272720336914,1.062491148748196,103.2272720336914,-0.02160617161224776
4264,2016-07-26,108.2272720336914,112.7272720336914,108.2272720336914,111.13636016845705,79777.0,-0.029351820325637656,-2.09375295043273,-0.5663706824076055,75.62812788222743,72.28052136445075,-5.101692629625433,-7.140478008968216,-9.071808317828214,-18.9124558689998,16.450166941495638,4.5,2.258556868399964,6.425000381469729,-0.14037858678963744,12.990379349729096,3.142310897340053,9.707689865599406,-7.51613935534678,55.803562396641205,-8.243435262733037,3.282689484129682,7,-1.9090919494628906,-4.9545440673828125,-9.71136474609375,-16.636363983154297,0.22727203369139204,1,0.0079798724971476,-1.1415911852342573,111.5,-1.290911865234375,104.13636016845705,4.777736334644939,103.7272720336914,0.0079798724971476
4265,2016-07-27,108.13636016845705,110.0,107.81818389892578,108.5,54821.0,-0.0008400088399720396,-3.3636654942740956,0.12500131130343012,77.77776332070803,73.9780519468536,-4.381272452904,-6.660758262682705,-8.547095095679552,-18.523593803982365,18.265951746747593,2.1818161010742188,2.712665855362985,5.870452117919939,-1.1172190708647776,12.858123306704655,2.376616523527588,9.36428771231229,-5.742967980363872,54.504489519414335,-16.296454861884826,3.4938355943923574,7,-1.8181800842285298,-4.863632202148452,-10.029542922973647,-16.545452117919936,1.727272033691392,2,0.008827296344081859,-2.09375295043273,108.2272720336914,-1.1415911852342573,111.5,-1.290911865234375,104.13636016845705,0.008827296344081859
4266,2016-07-28,107.9545440673828,109.2272720336914,107.7727279663086,108.0,67892.0,-0.001681359542627603,-6.111152555016785,0.12500262257940323,76.43977930362969,74.04224398021846,-3.5223813212087265,-6.085711077004703,-7.889477581784519,-18.029376556012267,20.027572260391636,1.4545440673828125,3.0395930808796834,5.240908813476551,-2.0082811582168176,12.49009878516992,1.6163138276298668,8.865503799323236,-4.114408700905869,52.27272033691393,-23.398969968871505,3.6245949858466857,7,-1.1590919494628764,-4.6818161010742045,-10.313636779785142,-16.36363601684569,3.681816101074247,3,0.006736835767074956,-3.3636654942740956,108.13636016845705,-2.09375295043273,108.2272720336914,-1.1415911852342573,111.5,0.006736835767074956
4267,2016-07-29,108.2727279663086,108.5,107.2727279663086,108.18181610107422,62766.0,0.0029473877331851472,3.499986012812264,-1.9999999999993747,74.999988343983,74.1994783107723,-2.9859389782496066,-6.146224154307774,-7.720404266252274,-18.055539852404166,21.2645991073243,1.2272720336914062,3.53778192284625,5.195456314086911,-2.4125508918304917,12.803463520004314,1.3914527111282098,8.999459917045613,-3.188393466421644,30.00005994521008,-43.11948031211938,3.8040036029586997,7,-1.4090919494628906,-5.0,-10.62045669555664,-16.681819915771484,3.3181838989257812,4,0.0054575537805210406,-6.111152555016785,107.9545440673828,-3.3636654942740956,108.13636016845705,-2.09375295043273,108.2272720336914,0.0054575537805210406
4268,2016-08-01,108.59091186523438,110.0,108.40908813476562,108.63636016845705,48581.0,0.002938726167726946,-6.777699035825516,-0.4999160792213715,73.60703321541408,74.59076521467624,-2.5616436729333003,-6.1194454222950725,-7.538759909172484,-18.085887946401456,22.299476111592405,1.7272720336914062,3.784917516306848,5.09545822143555,-2.768097045563735,12.959013488434834,1.1636805879359144,9.027235854935185,-2.4365661106148053,24.166710959551736,-46.674784272951456,3.931777633499641,8,-0.9545478820800781,-5.318183898925781,-10.950004577636719,-17.000003814697266,2.7727203369140625,0,-0.0033487133066371078,3.499986012812264,108.2727279663086,-6.111152555016785,107.9545440673828,-3.3636654942740956,108.13636016845705,-0.0033487133066371078
4269,2016-08-02,108.18181610107422,109.0454559326172,107.5,109.0454559326172,48139.0,-0.003767311252233174,2.578936209683746,19.002685915723767,72.12642319909784,74.83180571831834,-1.5215969891928012,-5.351050800032667,-6.878084575473764,-17.39625144858897,23.38558801266239,1.5454559326172017,3.9251032366832277,4.284089660644526,-3.678462798052905,12.246642119341956,0.30281343129580307,8.265365889993248,-1.107260667384594,33.33324008515424,-35.64923667001626,3.9812762293487163,8,-0.5,-4.022724151611328,-10.820451736450195,-16.59090805053711,3.4545440673828267,1,0.007563044589317558,-6.777699035825516,108.59091186523438,3.499986012812264,108.2727279663086,-6.111152555016785,107.9545440673828,0.007563044589317558
4270,2016-08-03,107.4545440673828,108.5454559326172,107.36363220214844,108.18181610107422,53849.0,-0.006722682793677048,-1.5999983215421982,0.8421010786314392,68.7845169379027,75.25230993150875,-0.14709505014202762,-4.168026306864405,-5.987487682181225,-16.4162380519886,25.087849684055634,1.1818237304687642,4.05902219615669,3.131817626953108,-4.624525075111265,10.88816032901748,-0.7463537240790714,7.009988977985287,5.272727966308608,6.666592068122869,-58.98413234436043,3.8781713510321834,8,0.27272796630860796,-2.7045440673827983,-8.499998092651353,-15.863636016845689,2.363639831542983,2,0.0093062606954335,2.578936209683746,108.18181610107422,-6.777699035825516,108.59091186523438,3.499986012812264,108.2727279663086,0.0093062606954335
4271,2016-08-04,108.4545440673828,108.7272720336914,107.40908813476562,107.5454559326172,57264.0,0.0093062606954335,-1.2307622785725352,-1.2499973773930653,72.4598727686835,75.25942916800923,-0.4537270683752439,-4.6096161666381334,-6.888304728390139,-17.160341434500182,26.94901463696876,1.3181838989257812,4.26546730476295,3.6272720336913977,-3.802877574201787,11.057421641584583,-0.08780277025519467,7.34234683763799,4.165455169677742,43.33326805960744,-22.003385352299297,3.715074803946592,8,1.0909080505371236,-3.3181800842285014,-9.499998092651353,-16.86363601684569,0.18181610107424717,3,0.012992430578936176,-1.5999983215421982,107.4545440673828,2.578936209683746,108.18181610107422,-6.777699035825516,108.59091186523438,0.012992430578936176
4272,2016-08-05,109.31818389892578,109.40908813476562,108.4545440673828,108.4545440673828,35456.0,0.00796315026695793,-1.2105142271574438,0.950006713887722,71.70329163607916,73.7251996230806,-0.5643759325084403,-4.893606889531526,-7.617235359754261,-17.764093598426626,29.19702974078875,0.9545440673828267,4.528616697760256,3.963639068603513,-3.1472760202698424,11.074554157476868,0.4081815241668352,7.51909661304019,3.1966879974365128,74.13805078222218,10.759610633689206,3.5554575444366785,8,0.6818161010742188,-4.181819915771484,-10.363637924194336,-17.727275848388672,-0.5,4,0.02120577004530766,-1.2307622785725352,108.4545440673828,-1.5999983215421982,107.4545440673828,2.578936209683746,108.18181610107422,0.02120577004530766
4273,2016-08-08,108.63636016845705,109.5454559326172,107.7272720336914,109.5454559326172,40115.0,-0.006237056875177727,2.9999832154217017,-1.0526329737895037,66.94675553282077,72.76060269536875,-0.370432565815193,-3.729993055687615,-6.84687797229229,-16.819208765906424,30.959461294707168,1.8181838989257955,4.874321242127095,2.85454292297365,-3.944799680587323,9.653885526534623,-0.5451283788068366,6.254214224754136,3.775486934020975,58.3332167734358,-1.484097224180843,3.399671301780489,8,3.8146972514141453e-06,-3.4999961853027486,-9.6818141937256,-17.045452117919936,0.1818237304687358,0,0.027196711047717814,-1.2105142271574438,109.31818389892578,-1.2307622785725352,108.4545440673828,-1.5999983215421982,107.4545440673828,0.027196711047717814
4274,2016-08-09,109.4545440673828,109.5454559326172,108.31818389892578,108.59091186523438,47780.0,0.007531400146848055,1.3478216448952418,-0.9499903488674449,68.36458592546622,71.71469409589744,-1.1132950668176136,-4.114752904782705,-7.534422957286026,-17.367048302293995,32.16638311967608,1.2272720336914205,5.180339276938071,3.2636360168456946,-3.3760764799102105,9.9033485136016,-0.056220231532265075,6.583492265223654,2.8563387370886346,95.83321677343426,37.00228491542498,3.3198562483779526,8,-0.8181800842285014,-4.318180084228501,-10.420452117919908,-17.86363601684569,0.6363677978515767,1,0.017441835339338407,2.9999832154217017,108.63636016845705,-1.2105142271574438,109.31818389892578,-1.2307622785725352,108.4545440673828,0.017441835339338407
4275,2016-08-10,111.31818389892578,111.36363220214844,109.09091186523438,109.31818389892578,60654.0,0.017026609972407236,1.1739193893263469,2.3158006325200473,70.71958230806776,71.07911665194611,-2.7693559742798186,-5.460002282209587,-9.34125389389007,-18.95053630264873,33.599870881182035,2.2727203369140625,4.520490655883677,4.620457458496091,-1.9565058873300814,11.197420804322263,1.3319757855830119,7.90893913140917,0.8937538934991949,98.85073215904926,42.42627718199411,3.2884816729130852,8,-2.0000038146972656,-6.181819915771484,-12.28409194946289,-19.727275848388672,-0.5454559326171875,2,0.002858259615699188,1.3478216448952418,109.4545440673828,2.9999832154217017,108.63636016845705,-1.2105142271574438,109.31818389892578,0.002858259615699188
4276,2016-08-11,111.90908813476562,111.90908813476562,110.36363220214844,111.36363220214844,36559.0,0.005308245384027854,4.666657341874843,0.27272796630859375,71.00734689164412,70.63548982390846,-3.062355996612723,-5.4949279492461045,-9.914203076472887,-19.24339601055003,35.23721470362315,1.5454559326171875,4.228703802045118,4.679543685913089,-1.769270108428671,11.128357480254849,1.4551367887422089,7.903950583083969,0.20588354585382262,100.0,43.3284693745599,3.2244068971708812,8,-2.2727279663085938,-6.772724151611328,-12.874996185302734,-20.318180084228516,0.5454559326171733,3,-0.018683953829754074,1.1739193893263469,111.31818389892578,1.3478216448952418,109.4545440673828,2.9999832154217017,108.63636016845705,-0.018683953829754074
4277,2016-08-12,110.86363220214844,111.86363220214844,109.9545440673828,111.86363220214844,37558.0,-0.009342011002343331,2.8181762695312784,-1.8333286709374212,47.388047082165826,67.72226914243643,-1.8000222685199674,-3.856004465735154,-8.818609272276774,-17.913980764650063,37.181790209187824,1.9545440673828267,3.8846969408516543,3.1318153381347713,-2.754738385999289,9.018369062268832,0.1885384760677482,6.075092200201794,1.1563126889015933,74.99995438946652,22.419737523722873,2.943276862067027,8,-1.2272720336914062,-5.727268218994141,-11.829540252685547,-19.272724151611328,2.0,4,-0.02009019539996837,4.666657341874843,111.90908813476562,1.1739193893263469,111.31818389892578,1.3478216448952418,109.4545440673828,-0.02009019539996837
4278,2016-08-15,110.90908813476562,110.90908813476562,109.31818389892578,110.90908813476562,34564.0,0.00041001662776385395,1.0,-0.0,64.97457171509069,66.92761897754674,-1.656234438254259,-3.3840324539209234,-8.827019198842962,-17.657379198126236,38.649783413944114,1.5909042358398438,3.589680092244137,2.7386348724365206,-2.6812616957425774,8.158531440615619,0.028686588346971575,5.44858315652607,1.0177305025063674,72.15186108225136,19.154048344887315,2.7099482840895504,8,-1.2727279663085938,-5.431816101074219,-11.431814193725586,-18.51818084716797,1.7272720336914205,0,-0.018852415712760973,2.8181762695312784,110.86363220214844,4.666657341874843,111.90908813476562,1.1739193893263469,111.31818389892578,-0.018852415712760973
4279,2016-08-16,110.2727279663086,110.86363220214844,109.81818389892578,110.86363220214844,43643.0,-0.005737673793546949,2.538469483931776,-100.0,61.244022981305484,66.08978631570261,-0.7734208842874182,-2.303734581179839,-8.196877666148339,-16.720756693456067,39.91767279137484,1.0909042358398438,3.3162558958231045,1.7454563140869084,-3.1976654937177216,6.688578121891538,-0.7261045898154066,4.217017217989223,1.5909042358398438,41.935492603902716,-10.42263546811666,2.471560903902317,8,-0.6136398315429688,-3.954547882080078,-10.545454025268555,-15.790912628173828,1.7272720336914062,1,-0.013190424270878798,1.0,110.90908813476562,2.8181762695312784,110.86363220214844,4.666657341874843,111.90908813476562,-0.013190424270878798
4280,2016-08-17,109.18181610107422,110.31818389892578,109.18181610107422,110.18181610107422,32687.0,-0.009892852796456464,-1.272735595703125,1.6923215968806085,55.89518178346653,64.24926509512295,0.6574040127222958,-0.7840488903245841,-7.083959038902179,-15.362779870335402,40.93297701428698,1.1363677978515625,3.041999641727699,0.35681724548339844,-3.9137492264659244,4.627383717432721,-1.7784659904912559,2.4921004814580527,2.5918161010742153,0.0,-50.20562503237464,2.1352832359746596,8,0.6363639831542969,-2.863636016845703,-9.261360168457031,-12.76363754272461,6.2727279663085795,2,0.008326439297534405,2.538469483931776,110.2727279663086,1.0,110.90908813476562,2.8181762695312784,110.86363220214844,0.008326439297534405
4281,2016-08-18,109.9545440673828,110.18181610107422,109.2727279663086,109.31818389892578,28791.0,0.007077441957855202,-1.4999947547862575,-0.636360168457017,57.74056285425942,62.697850786031864,0.13390915101335565,-1.1239502373680779,-7.757840693221354,-15.866899289347401,42.003149539014004,1.0,2.834472106505544,0.818181610107402,-2.7353003959357665,4.37166361615057,-0.9585593929141822,2.594922613128986,1.7308881347656353,28.813607540019554,-22.95862313459852,1.776741003021585,8,-0.13636398315428266,-3.6363639831542827,-10.03408813476561,-13.536365509033189,4.090911865234403,3,0.007441110377615523,-1.272735595703125,109.18181610107422,2.538469483931776,110.2727279663086,1.0,110.90908813476562,0.007441110377615523
4282,2016-08-19,108.86363220214844,110.2272720336914,108.5,110.0,30153.0,-0.009921480503487179,1.1714239128349735,-1.7857305566545976,51.171843241953205,60.94508275371325,1.2891276665909714,0.3576105194869683,-6.520106787236898,-14.494157471475233,42.42738567888672,1.7272720336914062,2.7110280044251027,-0.5090938568115178,-3.182013297753727,2.1638255841306915,-1.8455535772826295,0.827365863659594,2.73536399999999,15.094184264197311,-38.510579426253074,1.3364597204711073,8,1.2500038146972656,-2.545452117919922,-9.352266311645508,-12.445453643798828,4.772727966308608,4,0.032985412966622496,-1.4999947547862575,109.9545440673828,-1.272735595703125,109.18181610107422,2.538469483931776,110.2727279663086,0.032985412966622496
4283,2016-08-22,109.09091186523438,110.2272720336914,108.5454559326172,108.90908813476562,28320.0,0.0020877464630604248,-2.700006713887761,-0.16000429685926443,53.96826771228736,59.345491841137815,1.2662685668839657,-0.06261627133864067,-6.562658326507346,-14.435859751953828,41.508780579240494,1.6818161010742045,2.431018747811791,-0.1613597869873047,-2.6407615247541543,2.318041950779545,-1.4010606558707224,1.078341081896113,2.423377056914049,25.00016139132231,-29.881262158399384,1.239700868883422,8,1.1136322021484375,-2.295459747314453,-9.977273941040039,-12.672733306884766,4.0,0,0.034583268875547635,1.1714239128349735,108.86363220214844,-1.4999947547862575,109.9545440673828,-1.272735595703125,109.18181610107422,0.034583268875547635
4284,2016-08-23,109.09091186523438,109.5,108.86363220214844,109.5,21376.0,0.0,2.1111525550167847,-2.249916079221215,57.627122260406566,57.89077405806435,1.351374333669611,0.005694898649068136,-6.322833817762827,-14.14230276353932,40.39508767966424,0.6363677978515625,2.107816841321835,-0.20454177856444744,-2.638443809929072,2.229360252800177,-1.4214927942467597,1.0124092371178648,2.340363922514044,32.500115394460224,-27.303674038907076,1.2169510156823127,8,1.1136322021484375,-2.227275848388672,-9.965909957885742,-12.672733306884766,4.31817626953125,1,0.03249994195302497,-2.700006713887761,109.09091186523438,1.1714239128349735,108.86363220214844,-1.4999947547862575,109.9545440673828,0.03249994195302497
4285,2016-08-24,109.09091186523438,109.40908813476562,108.59091186523438,108.86363220214844,29862.0,0.0,-1.1176517051401038,-0.5555762775083923,53.27104196471157,55.9200735106274,1.1199895101140669,0.08524473453095993,-6.082460861480257,-13.865506648919279,39.35743853449606,0.81817626953125,1.9351629147861473,-0.25226936340331463,-2.6271912756638187,2.1226525488571895,-1.4397303195335667,0.9351915927269374,2.2590110508020445,34.21070067182869,-26.533211321979543,1.1874609561302492,8,1.0909042358398438,-1.4545478820800781,-9.522729873657227,-12.672733306884766,3.9545440673828267,2,0.02666664055718382,2.1111525550167847,109.09091186523438,-2.700006713887761,109.09091186523438,1.1714239128349735,108.86363220214844,0.02666664055718382
4286,2016-08-25,108.68181610107422,109.09091186523438,108.5,108.86363220214844,25526.0,-0.003750044409432829,-1.1667016351251172,-0.799966431688486,46.56861373805122,55.82902536128133,1.1433942961446348,0.5814297365233756,-5.39469035973778,-13.15842633297828,38.26386075609521,0.590911865234375,1.6418763896075177,-0.6977287292480412,-3.004417007420713,1.6089595489246307,-1.85107286833437,0.45561540983828763,2.5883810006844357,10.526199552114207,-46.518990548641526,1.1533441390863346,8,1.0227279663085938,-1.0,-8.818178176879883,-12.26363754272461,5.5,3,0.06231702974129494,-1.1176517051401038,109.09091186523438,2.1111525550167847,109.09091186523438,-2.700006713887761,109.09091186523438,0.06231702974129494
4287,2016-08-26,108.86363220214844,109.2727279663086,107.81818389892578,108.5,30219.0,0.0016729210791355253,1.4615245571450706,-2.0,51.295330479075226,54.309109668390725,0.7242008114393457,0.470263147807259,-5.320745851175715,-13.049352387867899,37.202508327696805,1.4545440673828125,1.1076602655533208,-0.5454578399658203,-2.807153302679282,1.7162376227476415,-1.6763055713225583,0.5853898913909177,2.3284336016180163,43.39601727872715,-12.929143194959089,1.1308477313567333,8,0.4772758483886719,-1.1363601684570312,-8.829540252685547,-12.445453643798828,8.0,4,0.04759921771530329,-1.1667016351251172,108.68181610107422,-1.1176517051401038,109.09091186523438,2.1111525550167847,109.09091186523438,0.04759921771530329
4288,2016-08-29,108.2272720336914,109.0,107.5,108.40908813476562,16801.0,-0.00584547985019801,1.1999944051249056,-0.5,42.85715554395142,52.266124397573606,1.0506239241866382,1.1362390671695408,-4.543579127960655,-12.105285564129304,35.70337756756263,1.5,0.4643397144474761,-1.1636360168457003,-3.4586274429658914,1.1313554092744909,-2.311131729905796,-0.016140303785604715,2.888225098042682,36.36360168457031,-14.345905682896458,1.147495713060093,8,0.6818199157714844,1.3181800842285156,-6.999998092651367,-11.809093475341797,9.90908813476564,0,0.04997897510603222,1.4615245571450706,108.86363220214844,-1.1667016351251172,108.68181610107422,-1.1176517051401038,109.09091186523438,0.04997897510603222
4289,2016-08-30,109.0,110.09091186523438,108.40908813476562,108.40908813476562,45995.0,0.007139863657175338,-4.692299746940041,-3.2500524526876755,34.5454563950028,49.893932687744304,0.08758408295810227,0.45107720085211156,-5.147499286346516,-12.592301406290716,34.79870513787108,1.8636398315429688,0.40992955009733123,-0.4318172454834013,-2.664380857375164,1.8007463664083616,-1.5480990514292898,0.6844645604624873,2.0404598331423784,57.89467484893815,12.726344127484026,1.116281805945885,8,-0.13636398315429688,1.0,-4.63636589050293,-9.604549407958984,7.909088134765625,1,0.037531301515911775,1.1999944051249056,108.2272720336914,1.4615245571450706,108.86363220214844,-1.1667016351251172,108.68181610107422,0.037531301515911775
4290,2016-08-31,108.4545440673828,109.0,108.09091186523438,109.0,45656.0,-0.005004182868047713,2.3333146837496854,-0.9230749367350342,26.82932071346974,46.459350227656564,0.5800230801407054,1.1334019881069963,-4.433162776500993,-11.785790771679928,33.83588748050524,0.909088134765625,0.11501744013368409,-1.0272731781006001,-3.113371020042223,1.0588246638410226,-2.0703220990714186,0.015775742870218323,2.5123792131396954,36.842012273406674,-1.3330417113892992,1.0430489209708147,8,0.40909194946290484,1.136363983154311,-3.6590900421142436,-8.627273559570298,9.454544067382827,2,0.04568313951238934,-4.692299746940041,109.0,1.1999944051249056,108.2272720336914,1.4615245571450706,108.86363220214844,0.04568313951238934
4291,2016-09-01,109.86363220214844,110.90908813476562,108.5454559326172,108.5454559326172,59846.0,0.012992430578936176,-2.586215678103496,-2.4166503482808857,43.60465910576865,45.61855199030272,-0.9424229100628452,-0.17360916524289394,-5.70919831467873,-12.934737694753892,33.08379508849338,2.4545440673828267,-0.08401675155438681,0.31136054992676065,-1.7231980334851045,2.345919133338626,-0.7059187417791719,1.3286398416326932,-2.5,69.33326768657852,34.33678087457022,1.017279291705934,9,-0.659088134765625,-0.2727241516113281,-5.068178176879883,-10.036361694335938,8.772727966308608,3,0.028961574150527136,2.3333146837496854,108.4545440673828,-4.692299746940041,109.0,1.1999944051249056,108.2272720336914,0.028961574150527136
4292,2016-09-02,111.63636016845705,111.7272720336914,109.36363220214844,110.4545440673828,49606.0,0.016135712344252262,2.466662936749937,0.8965539195258913,53.80951657804111,45.60091297538647,-2.54847706153069,-1.8590762848606488,-7.173133751399561,-14.422907866098612,32.243758884107784,2.3636398315429688,-0.1071469069154034,1.9681797027588033,-0.2646950925983589,4.201054498115965,0.8517423050802222,3.0846171004373844,-4.20181884765627,97.84939638353548,64.76227744581766,1.1164373976785829,9,-2.0227241516113423,-2.045452117919936,-6.602270126342788,-11.809089660644545,8.318183898925753,4,0.022801316065627075,-2.586215678103496,109.86363220214844,2.3333146837496854,108.4545440673828,-4.692299746940041,109.0,0.022801316065627075
4293,2016-09-05,111.59091186523438,112.7272720336914,111.13636016845705,112.59091186523438,47672.0,-0.00040711022066730607,1.5000179836708045,-0.8461553359198779,57.36041257877923,45.57127856631677,-2.3592059199706625,-1.6663666832402555,-6.707548452854766,-14.097534933366433,31.909519825787058,1.5909118652343608,-0.21716194370796416,1.7750038146972713,-0.5590908894783553,4.109098518872898,0.6079564626094651,2.9420511667850775,-3.9846613159179753,75.49025254361959,41.72452819016055,1.1670473520878129,9,-1.4772758483886719,-1.5454597473144531,-6.522729873657227,-11.763641357421875,8.227272033691406,0,0.04725044583632232,2.466662936749937,111.63636016845705,-2.586215678103496,109.86363220214844,2.3333146837496854,108.4545440673828,0.04725044583632232
4294,2016-09-06,111.36363220214844,112.09091186523438,111.36363220214844,111.7272720336914,33331.0,-0.002036721981091283,-3.0,0.36363983154296875,63.48311587158043,46.705953444857755,-1.984309053902166,-1.3583741846641146,-6.133239887254064,-13.606664546319777,31.557218073431958,0.7272796630859375,-0.16080736644855165,1.4522697448730497,-0.9739304969663891,3.8784699867124885,0.2391696239533303,2.665369865792769,-3.4501203637695426,70.58813849665212,31.206617420802708,1.2131001209197196,9,-1.2499961853027344,-1.3181800842285156,-5.909086227416992,-11.536361694335938,7.6363677978515625,1,0.06081633503130246,1.5000179836708045,111.59091186523438,2.466662936749937,111.63636016845705,-2.586215678103496,109.86363220214844,0.06081633503130246
4295,2016-09-07,111.63636016845705,111.90908813476562,111.0,111.36363220214844,31556.0,0.002448985911428947,1.222209789166457,-0.7499947548413206,61.077815423179196,48.31808696542753,-2.0763433473460964,-1.6928355458652078,-6.126278837249117,-13.605588485250749,30.620928028688965,0.909088134765625,-0.14526080980479605,1.7090888977050867,-0.7597499468618878,4.177927742272061,0.4746694754215923,2.943508319988581,-3.434022718359401,73.9129641555942,31.82343538653923,1.2344194222834899,9,-1.5227241516113423,-1.5909080505371236,-5.715906143188491,-11.549995422363295,6.9545516967773295,2,0.04723127803837501,-3.0,111.36363220214844,1.5000179836708045,111.59091186523438,2.466662936749937,111.63636016845705,0.04723127803837501
4296,2016-09-08,109.81818389892578,112.5,109.81818389892578,111.81818389892578,49269.0,-0.016286595754176125,-1.6818161010742188,-7.333314683749303,55.73774100438322,48.8116881349062,-0.0894257001224048,-0.04146205155316807,-4.048170551181897,-11.499627763912642,29.190462130728378,2.6818161010742188,-0.21397732661939983,-0.004542160034176845,-2.2903216695063406,2.281237349437987,-1.1474319147702516,1.138347594701898,-1.3443503738125173,13.513685160781074,-30.66907555645807,1.1428897547360817,9,0.2954521179199219,0.24999618530273438,-3.579547882080078,-6.5454559326171875,9.818176269531264,3,0.07367545108273266,1.222209789166457,111.63636016845705,-3.0,111.36363220214844,1.5000179836708045,111.59091186523438,0.07367545108273266
4297,2016-09-09,108.63636016845705,110.0,108.2727279663086,110.0,37110.0,-0.010761639725862304,1.533325873499874,0.6818199157714773,47.54898613208062,49.33300264469833,1.1809597104362837,1.0170913292970312,-2.6792643062802455,-10.016696519621675,27.581490175174235,1.7272720336914062,-0.24893152326205836,-1.0750022888183395,-3.3642763281845305,1.2142717505478515,-2.219639308501442,0.06963473086476313,4.090911865234361,8.163174427009256,-36.857889174978936,1.1446370196830986,9,1.7727317810058452,1.4772758483886577,-1.295452117919936,-5.363632202148452,10.636367797851548,4,0.09205021214346187,-1.6818161010742188,109.81818389892578,1.222209789166457,111.63636016845705,-3.0,111.36363220214844,0.09205021214346187
4298,2016-09-12,108.81818389892578,109.13636016845705,106.59091186523438,108.40908813476562,51284.0,0.0016736912962362904,3.8695823511810317,-0.3000027974375503,48.55768959197953,50.88991744436241,1.2200757015813366,0.7068301540921595,-2.643124335297003,-9.849606691790711,26.01826359205327,2.5454483032226705,-0.16622000122808345,-0.7886333465576172,-3.038232671918479,1.4609659788032445,-1.913433009238048,0.33616631612281367,3.8199972534179665,37.69231365136421,-8.544396795319045,1.1247996626804313,9,0.8409080505371094,0.8409080505371094,-1.2500019073486328,-5.5454559326171875,10.772727966308594,0,0.10233914746087724,1.533325873499874,108.63636016845705,-1.6818161010742188,109.81818389892578,1.222209789166457,111.63636016845705,0.10233914746087724
4299,2016-09-13,108.81818389892578,110.7727279663086,108.81818389892578,109.09091186523438,40960.0,0.0,-13.333286709374214,-0.6666604501967512,48.55768959197952,53.30418065308572,1.3316053938399222,0.6242792078815853,-2.4177358849509574,-9.461732797562746,24.58510393229385,1.9545440673828125,-0.14418901443552556,-0.7159061431884766,-2.9689056356615566,1.5370933492846035,-1.8424058894250237,0.4105936030480706,3.578106481933588,37.69231365136421,-9.649806344856252,1.1264997462365414,9,0.8409080505371094,0.8409080505371094,-1.9318199157714844,-5.5454559326171875,11.272727966308594,1,0.10108604652157394,3.8695823511810317,108.81818389892578,1.533325873499874,108.63636016845705,-1.6818161010742188,109.81818389892578,0.10108604652157394
4300,2016-09-14,110.09091186523438,110.2272720336914,108.40908813476562,108.86363220214844,73241.0,0.011695912582870838,1.4242451985677083,-4.500013987187736,56.82821598240194,54.773464750489424,0.3524728696513222,-0.6080231812996573,-3.4075398749339456,-10.35571529200277,23.40692418384231,1.8181838989257812,0.05855429067737816,0.5113670349121122,-1.7483797019402232,2.7711137717644476,-0.6185063335140626,1.641240403338287,2.073163374999993,59.23079703969963,6.932976199364127,1.129873368426168,9,-0.4318199157714844,-0.4318199157714844,-3.204547882080078,-6.818183898925781,9.772720336914062,2,0.08092482825168634,-13.333286709374214,108.81818389892578,3.8695823511810317,108.81818389892578,1.533325873499874,108.63636016845705,0.08092482825168634
4301,2016-09-15,110.7727279663086,110.86363220214844,109.13636016845705,110.2272720336914,53033.0,0.006193209680276368,3.7500524526876364,0.44444306299809777,58.82355015405919,55.3305795922692,-0.20878232815091735,-1.2916222915323488,-3.773626187428391,-10.670862426382769,22.270568741101037,1.727272033691392,0.30685716184881073,1.1522739410400362,-1.1649500364349308,3.469497918515003,-0.006338047697454385,2.310885929777527,1.168420738925775,97.8724506012135,42.612485188041475,1.1586119887374866,9,-1.1136360168457031,-1.1136360168457031,-3.5454559326171875,-7.5,9.227272033691406,3,0.07057859856357118,1.4242451985677083,110.09091186523438,-13.333286709374214,108.81818389892578,3.8695823511810317,108.81818389892578,0.07057859856357118
4302,2016-09-16,112.4545440673828,112.9545440673828,110.4545440673828,110.7272720336914,83052.0,0.015182582680330237,-1.1999993286134587,3.1666573418748167,67.81608382299308,56.492320841626295,-1.9694416851591825,-2.836027272354116,-5.126848382571936,-12.103147660916733,21.88905944008967,2.5,0.7339578106823978,2.654544448852519,0.04606403773411216,5.263024859970926,1.3503042432933086,3.9587846544117298,-5.863632202148423,92.1428520046901,33.067768961715345,1.3042402055592042,9,-2.6818161010742045,-2.6818161010742045,-5.068181991577134,-9.181816101074205,7.863639831542983,4,0.06386416983533283,3.7500524526876364,110.7727279663086,1.4242451985677083,110.09091186523438,-13.333286709374214,108.81818389892578,0.06386416983533283
4303,2016-09-19,112.86363220214844,113.86363220214844,112.36363220214844,112.7272720336914,73474.0,0.0036378088423043575,-2.473670262104789,0.07894539238594216,66.79840087890616,56.86068584244027,-2.4350838168383007,-3.10729322625275,-5.238309585549743,-12.279421045893258,21.60541170335901,1.5,0.9404680322295746,2.8749965667724666,-0.04467089773351063,5.794664031278444,1.415162834519478,4.334830299025455,-6.1454476928710875,81.66666200425772,21.515198435098668,1.4598337322529888,9,-2.6363601684570312,-2.6363601684570312,-5.477270126342773,-9.590904235839844,7.590911865234361,0,0.05678619090231751,-1.1999993286134587,112.4545440673828,3.7500524526876364,110.7727279663086,1.4242451985677083,110.09091186523438,0.05678619090231751
4304,2016-09-20,112.63636016845705,112.86363220214844,111.90908813476562,112.7272720336914,38517.0,-0.0020136870421140207,4.250052452687676,-0.6667039668773086,68.6991811673262,57.7075042584566,-2.244301818762736,-2.7413358467855176,-4.748014412585434,-11.803341206083758,21.211873713912553,0.9545440673828125,0.9096304147618071,2.4704521179199332,-0.6437666501353334,5.5846708859752,0.9133427338922928,4.027561501947574,-5.632357751464852,77.5000069936137,13.805203199326925,1.5571093840276342,9,-2.409088134765639,-2.409088134765639,-5.079544067382827,-9.363632202148452,7.8636398315429545,1,0.06174339872467671,-2.473670262104789,112.86363220214844,-1.1999993286134587,112.4545440673828,3.7500524526876364,110.7727279663086,0.06174339872467671
4305,2016-09-21,112.0,113.63636016845705,111.90908813476562,112.86363220214844,34567.0,-0.005649686899552808,-2.3043421148653853,9.499664316886346,60.262031458434095,58.210203197795586,-1.7331991830711644,-1.9772333275326872,-3.847671888720157,-10.919637985145641,21.095086757985275,1.7272720336914205,0.8253834898870309,1.6886375427246065,-1.4853468314149296,4.862621916864143,0.10164535565483845,3.2756297297943746,-4.721612391601553,60.57700532429101,-2.3052403729422366,1.5869921870697692,9,-1.7727279663085938,-1.7727279663085938,-4.01136589050293,-8.727272033691406,9.272727966308594,2,0.07224028451102127,4.250052452687676,112.63636016845705,-2.473670262104789,112.86363220214844,-1.1999993286134587,112.4545440673828,0.07224028451102127
4306,2016-09-22,115.4545440673828,115.7272720336914,112.13636016845705,112.40908813476562,62400.0,0.030844143458774953,-1.000000000000008,-3.5263343875333324,65.78948862901377,60.23692569745483,-4.809964805774143,-5.163079614179935,-6.995579562038117,-14.104820633702772,21.286545521442253,3.7272720336914062,0.7870675363661661,4.804545211791975,0.9833923580097519,8.625698065574198,2.8939687849008635,6.715121638683087,-7.912746675234345,94.82757373315539,34.866094794265905,1.9105764268911085,9,-4.295452117919908,-4.295452117919908,-7.386363983154283,-12.181816101074205,6.045455932617202,3,0.03818895280719614,-2.3043421148653853,112.0,4.250052452687676,112.63636016845705,-2.473670262104789,112.86363220214844,0.03818895280719614
4307,2016-09-23,114.0454559326172,115.18181610107422,113.7272720336914,115.09091186523438,41378.0,-0.01220470052649647,1.370384185005595,-0.3432838812147053,59.12161740706348,61.410695454686376,-2.8529219124800846,-3.5266929237649833,-5.275253026475809,-12.414847001900014,21.986831709973977,1.727272033691392,0.7273885540700746,3.136365890502944,-0.872865600616251,7.145597381622139,1.1317501449433536,5.140981636062534,-6.012530061976165,55.952459452061184,-1.9602682080870366,2.0046157455595965,9,-1.977275848388686,-2.886363983154311,-5.977275848388686,-10.772727966308608,7.818176269531236,4,0.05221202386968393,-1.000000000000008,115.4545440673828,-2.3043421148653853,112.0,4.250052452687676,112.63636016845705,0.05221202386968393
4308,2016-09-26,113.63636016845705,113.90908813476562,112.7272720336914,113.63636016845705,37440.0,-0.003587129016362267,3.333314683749911,-0.0,58.33333799574237,62.496878610660026,-1.8869232319257208,-2.8370407173795655,-4.595750791014623,-11.733247470804358,22.73387940206526,1.3181838989257955,0.8481565003091305,2.4568157196045064,-1.5203333320026076,6.43396477121162,0.4682411938009494,4.445390245408063,-5.141773528032985,45.23805242008841,-10.61397616556571,1.988574525803556,9,-1.5681800842285298,-2.477268218994155,-5.420452117919936,-10.363632202148452,8.181823730468736,0,0.05880005062256011,1.370384185005595,114.0454559326172,-1.000000000000008,115.4545440673828,-2.3043421148653853,112.0,0.05880005062256011
4309,2016-09-27,113.09091186523438,114.5454559326172,112.09091186523438,114.09091186523438,41405.0,-0.004799945214842172,1.5714308550601617,-100.0,55.228784520355774,62.319164003766005,-0.7505821275104978,-2.075826007062247,-3.8128968988639684,-10.933699988433489,23.04524154364386,2.4545440673828267,1.1584847787358967,1.7068218231201229,-2.2188099436753106,5.632453589915556,-0.25599406027760097,3.6696377065178467,-4.16236410121428,30.95250940640255,-21.680732771282397,1.9628158833977187,9,-0.6590957641601562,-1.9318199157714844,-4.590913772583008,-9.818183898925781,7.5454483032226705,1,0.06511250179787531,3.333314683749911,113.63636016845705,1.370384185005595,114.0454559326172,-1.000000000000008,115.4545440673828,0.06511250179787531
4310,2016-09-28,113.40908813476562,114.18181610107422,113.0,113.31818389892578,33414.0,0.0028134556905015096,-2.2499973773931288,-0.09090423583984375,64.4688570369319,62.946420324085196,-0.6130446672890884,-2.1120758279751897,-3.888006363995842,-10.980428379336942,23.608033991797303,1.1818161010742188,1.4878548183017273,1.7772708892822209,-1.9921707826687935,5.546712561233235,-0.10744994669329344,3.661991725257735,-4.072616914565245,36.249881982690795,-20.450529669978742,1.8847208359755083,9,-0.3181800842285156,-2.2499961853027344,-4.874998092651367,-10.136360168457031,6.9545440673828125,2,0.06252507609273916,1.5714308550601617,113.09091186523438,3.333314683749911,113.63636016845705,1.370384185005595,114.0454559326172,0.06252507609273916
4311,2016-09-29,113.0454559326172,114.2727279663086,112.7272720336914,113.7727279663086,40280.0,-0.0032063762096059545,-1.2666629367499371,-8.00041963911021,69.01966179164474,63.080151209490936,0.11943734213942037,-1.5787927037344645,-3.296640244998386,-10.335852424547411,23.263292682391835,1.5454559326171875,1.8472114060950844,1.2545475006103715,-2.4689758969921485,4.978070898212891,-0.6072141981908885,3.1163091994116314,-3.325536663607366,30.882356571084873,-30.63754998420573,1.8617616988012629,9,0.7727241516113139,-1.886363983154311,-4.136365890502944,-9.772727966308608,6.136360168457017,3,0.07277844090075947,-2.2499973773931288,113.40908813476562,1.5714308550601617,113.09091186523438,3.333314683749911,113.63636016845705,0.07277844090075947
4312,2016-09-30,114.18181610107422,114.5,110.7727279663086,112.5,50415.0,0.0100522410129813,2.2156827898067792,-2.3124993443483275,71.37684464537452,63.58886718354298,-0.8338288624882892,-2.6505721699860487,-4.20055466314497,-11.188195648807934,22.158203146239185,3.7272720336914062,2.069822336161991,2.2636348724365263,-1.6086842439352864,6.135953988808339,0.32747531425061993,4.199794430622433,-4.101455666183483,90.36135563469256,24.760514796935524,1.9361595581859086,9,-0.9318161010742188,-3.022724151611328,-5.488636016845703,-10.909088134765625,5.954544067382827,4,0.06409237607893448,-1.2666629367499371,113.0454559326172,-2.2499973773931288,113.40908813476562,1.5714308550601617,113.09091186523438,0.06409237607893448
4313,2016-10-03,116.86363220214844,116.90908813476562,114.09091186523438,114.5,68899.0,0.023487243351430598,1.296293072901449,1.4054046697725902,76.41794409942565,64.44650750933181,-3.2280379704308757,-5.182842460657071,-6.8513579885662494,-13.565484583921233,20.9541000875545,2.81817626953125,2.3076767970223244,4.681814956665036,0.2288830078675943,9.134746905462478,2.4553489822663153,6.908280931063757,-6.444457071329666,99.25923623501035,28.883591423583994,2.2264659743987214,10,-3.022724151611328,-5.1136322021484375,-8.32954216003418,-13.590904235839844,4.818183898925781,0,0.04278491011943819,2.2156827898067792,114.18181610107422,-1.2666629367499371,113.0454559326172,-2.2499973773931288,113.40908813476562,0.04278491011943819
4314,2016-10-04,118.13636016845705,118.5454559326172,116.7727279663086,116.7727279663086,78394.0,0.010890710329001907,-1.6000089518502565,0.5769223320400568,76.41794409942568,66.24160891388642,-4.066143574745013,-6.2421996938389555,-7.9721386068478495,-14.527257305007012,19.872974092265032,1.772727966308608,2.3339570504782046,5.6159065246582145,0.4516666015948232,10.780146447721606,3.033786563126526,8.198026486189903,-7.363632202148452,94.7367801120352,22.003288888466017,2.582119961531692,10,-3.477268218994155,-5.568176269531264,-8.90908813476564,-14.863632202148452,3.5454559326171733,1,0.03116588089576,1.296293072901449,116.86363220214844,2.2156827898067792,114.18181610107422,-1.2666629367499371,113.0454559326172,0.03116588089576
4315,2016-10-05,116.90908813476562,117.9545440673828,116.7727279663086,117.9545440673828,57814.0,-0.010388605438168108,1.2608625848354718,-0.7666700236104866,69.45247535623957,66.64860743913374,-2.3124670890322676,-4.848225250502736,-6.601116598690908,-12.988364689742625,19.02760322316787,1.3636322021484517,2.339595378909195,4.124998092651367,-1.376541114571424,9.626537299874158,1.3742284890399645,6.87576769626277,-5.359087371826178,78.94731676002918,9.005689332260644,2.7507696036113964,10,-2.2499961853027344,-4.340904235839844,-7.477270126342773,-13.636360168457031,1.9090957641601562,2,0.03188179886746578,-1.6000089518502565,118.13636016845705,1.296293072901449,116.86363220214844,2.2156827898067792,114.18181610107422,0.03188179886746578
4316,2016-10-06,117.90908813476562,118.31818389892578,116.4545440673828,117.09091186523438,52655.0,0.008553654946373834,1.2777762236458245,-0.7826023498504083,68.07231778490517,67.64312970333836,-3.27173214067156,-5.4926044713964615,-7.436921350663056,-13.650346771267351,19.078755687876814,1.863639831542983,2.384755523037029,4.720452880859369,-1.0463085830491536,10.487214344767892,1.8370721489051078,7.603833612813631,-5.6595418548584036,91.81281268802981,23.66000654724101,2.883380731954265,10,-3.2499961853027344,-5.340904235839844,-8.681816101074219,-14.636360168457031,1.3181838989257812,3,0.020817259349655615,1.2608625848354718,116.90908813476562,-1.6000089518502565,118.13636016845705,1.296293072901449,116.86363220214844,0.020817259349655615
4317,2016-10-07,118.63636016845705,118.7727279663086,117.59091186523438,118.18181610107422,66205.0,0.006168074447833627,2.2499632838889703,0.5555576277508566,68.73159686824317,68.7984918002829,-3.664680250448967,-5.725856701979211,-7.998419408859505,-14.03295630834485,20.209172525976754,1.1818161010742188,2.6518508823217815,4.94772491455079,-0.8907735000781116,10.786223329179691,2.028475707236339,7.8669741218652405,-5.757222923278832,97.08728846012855,29.37802654041394,2.9192492073144476,10,-3.8636322021484517,-5.954540252685561,-9.238634109497085,-15.363632202148452,-2.7272720336914205,4,0.004597712976381452,1.2777762236458245,117.90908813476562,1.2608625848354718,116.90908813476562,-1.6000089518502565,118.13636016845705,0.004597712976381452
4318,2016-10-10,119.9545440673828,120.68181610107422,118.31818389892578,118.36363220214844,54524.0,0.011111128974742757,-1.8108220905651475,3.500016784719051,72.17634560742776,70.6815541432909,-4.461559409537969,-6.500224749088844,-9.142351607381201,-14.995894168253116,22.359046742256183,2.3636322021484375,2.610769115294076,5.709090805053691,-0.29542843546241215,11.713610045569794,2.7068311847956323,8.71135042531175,-6.368175935668944,82.79571250927191,15.65054863710455,3.002259620258052,10,-4.227272033691392,-6.318180084228501,-10.352272033691392,-16.681816101074205,-3.590911865234361,0,0.0015157083250811887,2.2499632838889703,118.63636016845705,1.2777762236458245,117.90908813476562,1.2608625848354718,116.90908813476562,0.0015157083250811887
4319,2016-10-11,119.81818389892578,120.40908813476562,119.36363220214844,120.0,45151.0,-0.0011367653432154956,1.090927817747633,-0.11428420709366889,74.4318596341987,71.7885544318761,-3.654937946559656,-5.794611106222831,-8.816543166038258,-14.627179354479551,24.010390735333385,1.0454559326171875,2.77299547059917,5.022730636596677,-0.9032650421472681,10.948726315340622,2.0597327972246973,7.985728475968656,-5.23845305150148,79.5699875649053,11.115059802472288,2.9629978393719756,10,-4.090911865234375,-6.181819915771484,-9.738639831542969,-16.545455932617188,-3.7727279663085795,1,0.015553834497445962,-1.8108220905651475,119.9545440673828,2.2499632838889703,118.63636016845705,1.2777762236458245,117.90908813476562,0.015553834497445962
4320,2016-10-12,119.0,120.0,118.81818389892578,119.68181610107422,51575.0,-0.006828545320099133,-1.2608790839895205,3.7500314716126053,63.26533058993065,71.14918429835231,-2.190651655764384,-4.505771870242128,-7.791066611185613,-13.621134754339806,25.84404587888137,1.1818161010742188,2.9859507428678853,3.759092330932617,-2.0153464190826185,9.533531080947853,0.8718729559249994,6.646311705940235,-3.565977217064713,60.21509645771269,-4.701295187890736,2.8872193750076165,10,-3.2727279663085938,-5.363636016845703,-8.920455932617188,-15.727272033691406,-3.5454559326172017,2,0.02253626975692624,1.090927817747633,119.81818389892578,-1.8108220905651475,119.9545440673828,2.2499632838889703,118.63636016845705,0.02253626975692624
4321,2016-10-13,118.59091186523438,118.63636016845705,117.7272720336914,117.9545440673828,47302.0,-0.0034377154181984837,1.5000209810750116,-0.9333422851835897,68.3823874253019,70.81646682945536,-1.0194195722397978,-3.6690473458947395,-7.207403455946491,-13.063849617134025,27.22920441647706,1.2727279663085938,3.316413673981316,2.959095001220703,-2.5961088550660207,8.514298857507427,0.1814930730773341,5.736696929364072,-2.4221980177596407,32.35299199518181,-32.305277042271854,2.777601928143363,10,-1.2045478820800781,-4.954547882080078,-8.511367797851562,-14.431819915771484,-2.3636398315429688,3,0.0019164371882869347,-1.2608790839895205,119.0,1.090927817747633,119.81818389892578,-1.8108220905651475,119.9545440673828,0.0019164371882869347
4322,2016-10-14,119.63636016845705,119.90908813476562,118.59091186523438,118.59091186523438,66921.0,0.00881558533263238,-1.521743572528443,1.6428365903368758,73.07697725026586,70.44524829065982,-1.3519444929025752,-4.373074634025116,-8.090371132074054,-13.94190470107236,27.95400449933336,1.31817626953125,3.556465654685212,3.6454524993896626,-1.9731024277809723,9.264007426560298,0.8361750358043452,6.45472996297498,-2.835812005478388,64.6153210521156,-2.3962240538626247,2.80927746358532,10,-1.0681800842285298,-5.999996185302749,-9.545452117919936,-14.886360168457045,-2.0,4,-0.0034194297970082665,1.5000209810750116,118.59091186523438,-1.2608790839895205,119.0,1.090927817747633,119.81818389892578,-0.0034194297970082665
4323,2016-10-17,119.2727279663086,120.13636016845705,118.68181610107422,120.0,62726.0,-0.003039478981443633,1.9091103295160095,-0.6956556641294814,74.11352055620466,70.18920123030193,-0.682406949435773,-3.694066817189551,-7.543153162609627,-13.431616210853349,28.404549711823513,1.4545440673828267,3.8069600574098956,2.9613655090332003,-2.637232523603231,8.559963541669632,0.16206649271498463,5.760664525351416,-1.9288022919965613,57.62721508004017,-13.36947901666909,2.799299016318215,10,-0.7045478820800781,-5.636363983154297,-9.011363983154297,-14.136363983154297,-0.590911865234375,0,-0.028201248423638914,-1.521743572528443,119.63636016845705,1.5000209810750116,118.59091186523438,-1.2608790839895205,119.0,-0.028201248423638914
4324,2016-10-18,119.59091186523438,121.2272720336914,119.18181610107422,120.0,45438.0,0.002667700356578262,-2.333316755977173,0.562496721741411,74.1135359638879,70.70709685337397,-0.8633555993718431,-3.6517458589948717,-7.696645376666822,-13.584563367170603,29.272068327754834,2.0454559326171875,3.9620235984126992,2.931821823120117,-2.5687415490543515,8.432385195294586,0.18154013703288285,5.6821035092073515,-1.7796815311756404,53.24685232979911,-21.230289409166318,2.7502816860872334,10,-0.7500038146972656,-4.772731781005859,-9.931819915771484,-14.454547882080078,-3.1363677978515767,1,-0.026985994276243375,1.9091103295160095,119.2727279663086,-1.521743572528443,119.63636016845705,1.5000209810750116,118.59091186523438,-0.026985994276243375
4325,2016-10-19,120.09091186523438,120.18181610107422,119.31818389892578,119.90908813476562,55756.0,0.0041809197053657154,3.7500314716126053,-0.4444610220067139,77.19302275179382,71.72050851636159,-0.9661503387327883,-3.7044445921862064,-8.082827936184671,-13.963368880711442,29.89219581365989,0.8636322021484375,3.785053386706153,3.0272762298584013,-2.214540971482066,8.269093431198868,0.4063676291881677,5.648184830528635,-1.7331148592344192,67.53256661551339,-11.944352897221137,2.6209086006702322,10,-0.6818199157714844,-5.272731781005859,-10.431819915771484,-14.954547882080078,-1.9090957641601562,2,-0.03368661183251709,-2.333316755977173,119.59091186523438,1.9091103295160095,119.2727279663086,-1.521743572528443,119.63636016845705,-0.03368661183251709
4326,2016-10-20,119.86363220214844,120.90908813476562,119.40908813476562,120.13636016845705,45496.0,-0.0018925633884850912,-1.5384660077596948,-1.4999580396106857,73.5849092455699,72.25976544717567,-0.4832843628772423,-3.299054941755628,-7.761074697227542,-13.638210882403499,29.916548524140126,1.5,3.5095469466813256,2.5795421600341797,-2.7475065569833674,7.906590877051727,-0.08398219847458677,5.243066518542946,-1.0467191917178553,48.27566248882226,-28.592431830698544,2.663524358508771,10,-0.38636016845703125,-4.681816101074219,-10.204540252685547,-14.72726821899414,-1.1818161010742188,3,-0.03678420262894899,3.7500314716126053,120.09091186523438,-2.333316755977173,119.59091186523438,1.9091103295160095,119.2727279663086,-0.03678420262894899
4327,2016-10-21,120.0,120.36363220214844,119.5,120.36363220214844,37596.0,0.001137691185776779,3.7500314716126053,1.3333146837496157,66.5071989360608,71.62986026146822,-0.45357625421269177,-3.126760981049557,-7.765733147135137,-13.653140252756316,29.942217285355184,0.8636322021484375,3.452918516276114,2.4181827545166072,-2.8114386348313616,7.647804143864576,-0.19662794015737006,5.032993449190585,-0.7974295458476917,51.785767808223284,-21.330873196869447,2.614810694673983,10,-0.5227279663085938,-4.159091949462891,-10.34090805053711,-14.863636016845703,-1.9545440673827983,4,-0.03143939971923826,-1.5384660077596948,119.86363220214844,3.7500314716126053,120.09091186523438,-2.333316755977173,119.59091186523438,-0.03143939971923826
4328,2016-10-24,120.31818389892578,121.0454559326172,119.9545440673828,120.4545440673828,47457.0,0.002651532491048103,-1.5263120698945931,0.37499475473119337,62.76598784004561,70.33365228434012,-0.7987504150577109,-3.076422613341876,-7.947260216744567,-13.85406052797704,30.671871302237953,1.0909118652344034,3.3833801386448386,2.402275466918951,-2.61550758114457,7.420058514982472,-0.10661605711280231,4.911166990950704,-0.9090957641601562,55.55572132994159,-14.213665862474912,2.5088915240317577,10,-0.840911865234375,-4.318183898925781,-10.545455932617188,-15.068183898925781,-2.2727279663085795,0,-0.022289429939547856,3.7500314716126053,120.0,-1.5384660077596948,119.86363220214844,3.7500314716126053,120.09091186523438,-0.022289429939547856
4329,2016-10-25,120.4545440673828,121.59091186523438,119.5454559326172,120.90908813476562,55492.0,0.0011333296766811163,1.2499895096385285,3.3334079337552773,73.78050153415982,71.50200461147668,-0.9335196022105947,-2.7751138799241915,-7.922046542127902,-13.889318093345409,31.274358893360187,2.0454559326171733,3.249243978785472,2.1704540252685405,-2.418987448999374,6.759895499536455,-0.12426671186541682,4.465174762402498,0.772727966308608,49.99983215337091,-17.839906244846297,2.294720737133955,10,-0.7954521179199077,-4.272724151611314,-10.227272033691392,-14.749999999999986,-5.2727279663085795,1,-0.014716987059590791,-1.5263120698945931,120.31818389892578,3.7500314716126053,120.0,-1.5384660077596948,119.86363220214844,-0.014716987059590791
4330,2016-10-26,120.5,122.7272720336914,119.90908813476562,122.7272720336914,88621.0,0.00037737001097926104,1.5306149013643542,4.9000134277752005,69.93009127103366,71.67397170544687,-0.8312379597731478,-2.384345103895072,-7.766900396493952,-13.81205884852713,32.02579008157722,2.8181838989257812,2.916615397338532,1.8613643646240234,-2.208542753364341,5.931271482612388,-0.17358919437015174,3.8963179236181986,-0.9545440673827983,32.87677532241487,-30.611513132582736,2.0349535589941823,10,0.15909194946289062,-3.75,-10.272727966308594,-14.454547882080078,-4.681816101074219,2,-0.03357224840346229,1.2499895096385285,120.4545440673828,-1.5263120698945931,120.31818389892578,3.7500314716126053,120.0,-0.03357224840346229
4331,2016-10-27,121.2727279663086,121.68181610107422,119.90908813476562,120.7272720336914,58270.0,0.006412680218328637,1.6000089518502356,-0.2448986582537774,70.13891641003995,71.34752050097734,-1.3226335929748956,-2.6446985151926583,-8.35082228098392,-14.422946532537026,32.99961884498875,1.7727279663085938,2.5695164477224495,2.222728729248047,-1.052378877588609,5.497836336084703,0.585174925829719,3.8602825326663748,-1.727272033691392,54.92961076110211,-4.130645092498369,1.6375538034183306,10,-0.5681838989257812,-4.522727966308594,-11.045455932617188,-14.386367797851562,-6.0454559326171875,3,-0.025487279102792804,1.5306149013643542,120.5,1.2499895096385285,120.4545440673828,-1.5263120698945931,120.31818389892578,-0.025487279102792804
4332,2016-10-28,121.5,121.5,120.31818389892578,120.9545440673828,56463.0,0.0018740572386113374,3.3333146837496854,1.000000000000026,64.1666829850981,70.24231632640993,-1.4055569517514783,-2.4196566197908282,-8.347585808929068,-14.456382582731564,35.22028341361635,1.1818161010742188,2.5522651539649246,2.0840915679931697,-0.45302542977316307,4.621208565759503,0.8155330691100033,3.352650066876336,-1.890907745361318,61.42856800312657,5.148830213566285,1.2685584988831629,10,-0.5454559326171875,-4.75,-10.34090805053711,-13.681819915771484,-4.727272033691406,4,-0.02319492920926569,1.6000089518502356,121.2727279663086,1.5306149013643542,120.5,1.2499895096385285,120.4545440673828,-0.02319492920926569
4333,2016-10-31,121.86363220214844,121.86363220214844,119.7727279663086,121.36363220214844,63511.0,0.002992857630851331,7.363616943359375,0.9166643354686868,67.99995166013846,69.5630291815489,-1.5232006029527696,-2.5186263792631394,-8.479058505173228,-14.606129287956378,36.44792630544892,2.0909042358398438,2.5234574995126025,2.1977237701416072,-0.26474441135101756,4.660191951634232,0.9664896793952948,3.4289578608879197,-2.192176351928694,72.85701611568948,18.716849320591592,1.2312340907463122,10,-0.8409042358398438,-5.1136322021484375,-10.249996185302734,-14.045452117919922,-7.090904235839844,0,-0.031331548227592765,3.3333146837496854,121.5,1.6000089518502356,121.2727279663086,1.5306149013643542,120.5,-0.031331548227592765
4334,2016-11-01,121.81818389892578,122.68181610107422,120.9545440673828,122.2272720336914,45983.0,-0.00037294394070963577,1.6206996342084765,-0.81817626953125,78.70378572771776,69.73089173442933,-1.2612192970554617,-2.3011852212762562,-8.197192183208983,-14.319486033311193,37.29925159461687,1.7272720336914205,2.3318267681680283,1.968184280395505,-0.5623779967929323,4.498746557583942,0.7029031418012863,3.2334654189897236,-2.0856117250365998,69.2308486848561,15.203995762615747,1.2652811385942186,11,-0.7500038146972656,-5.068183898925781,-10.204547882080078,-14.000003814697266,-6.5454559326171875,1,-0.030970154418316298,7.363616943359375,121.86363220214844,3.3333146837496854,121.5,1.6000089518502356,121.2727279663086,-0.030970154418316298
4335,2016-11-02,120.63636016845705,121.2727279663086,119.0454559326172,120.90908813476562,50160.0,-0.009701537920227987,3.454510082167924,0.666672883252483,67.99995166013863,69.11034089160364,0.006831344323245503,-0.8704338161972771,-6.787808901600442,-12.90306834488318,37.66787090818175,2.7727279663085795,2.127884246984678,0.5999969482422074,-1.5370233852545994,2.737017281739014,-0.4685132185062031,1.6685071149906179,2.090911865234361,43.74990820875968,-12.480759799573654,1.068510166748406,11,0.2500038146972514,-3.8863601684570455,-8.84090614318849,-12.340908050537124,-3.1363601684570455,2,-0.045214759959319784,1.6206996342084765,121.81818389892578,7.363616943359375,121.86363220214844,3.3333146837496854,121.5,-0.045214759959319784
4336,2016-11-03,120.36363220214844,120.59091186523438,119.2272720336914,120.2272720336914,53999.0,-0.002260744322257202,3.615315094315262,-0.49998601281229,57.40739301727403,68.09925134507178,0.40000814988499656,-0.4262427248608276,-6.272810324992562,-12.376080320971482,37.93741344465715,1.4090881347656392,1.8919460420740393,0.20454177856444744,-1.685773256214361,2.094856813343256,-0.7406157388249568,1.1496992959538517,2.3181838989257812,36.249881982690546,-18.13861052930949,0.9451575173894066,11,0.5227317810058594,-3.6136322021484375,-8.238632202148438,-11.999996185302734,-2.6363601684570312,3,-0.03776429989740304,3.454510082167924,120.63636016845705,1.6206996342084765,121.81818389892578,7.363616943359375,121.86363220214844,-0.03776429989740304
4337,2016-11-04,119.18181610107422,120.0454559326172,119.18181610107422,119.7272720336914,64035.0,-0.00981871417015212,-2.166671329062631,-4.0001119006322385,49.20632594720029,66.59262224586675,1.6243806530119258,0.8416865059363943,-4.86332269792797,-10.95953641403122,38.059970591524035,1.1818161010742188,1.5277871623536896,-1.004547119140625,-2.816473310486998,0.8073790722057481,-1.9105102148138116,-0.09858402346743844,3.4272727966308594,3.7499082087591304,-48.1540033160184,0.9059630956731863,11,1.7045478820800781,-2.4318161010742188,-6.693180084228516,-10.045452117919922,-1.5,4,-0.03318076697227945,3.615315094315262,120.36363220214844,3.454510082167924,120.63636016845705,1.6206996342084765,121.81818389892578,-0.03318076697227945
4338,2016-11-07,120.13636016845705,121.0,119.09091186523438,119.09091186523438,62517.0,0.008009141818860366,-2.652190412248502,-1.9166503482810007,54.28566290410574,64.42652906474962,0.7167013527975996,-0.10386306688648972,-5.553894331290564,-11.727304065845743,37.754531824944245,1.909088134765625,1.277894819510962,-0.05909385681151491,-1.8679446588721333,1.7497569452491035,-0.9635192578418241,0.8453315442187943,2.4014560699462777,29.99989509572527,-20.836328402386208,0.9044254010303123,11,0.7500038146972514,-1.7272682189941548,-7.9318141937256,-10.954544067382827,-1.9545440673828267,0,-0.027998452736806012,-2.166671329062631,119.18181610107422,3.615315094315262,120.36363220214844,3.454510082167924,120.63636016845705,-0.027998452736806012
4339,2016-11-08,121.68181610107422,121.9545440673828,120.4545440673828,120.4545440673828,35866.0,0.012864181422261423,-1.4444458258993225,1.1739193893263447,60.736156519500575,63.40498075902373,-0.7111425483045792,-1.5837408841026104,-6.836888100380293,-13.067117066618579,37.56275053427473,1.8181838989257528,1.21191698024208,1.3931804656982365,-0.5226815245772798,3.309042455973753,0.43524947056047836,2.3511114608359946,0.7861529312133797,90.62496721741451,40.16984336052151,0.9579309951377589,11,-0.8181800842285156,-2.0909080505371094,-8.886362075805664,-11.863636016845703,-6.3636322021484375,1,-0.05677995575794692,-2.652190412248502,120.13636016845705,-2.166671329062631,119.18181610107422,3.615315094315262,120.36363220214844,-0.05677995575794692
4340,2016-11-09,121.68181610107422,122.0454559326172,117.9545440673828,118.5454559326172,65637.0,0.0,1.1176465941964586,2.55555417410058,62.658246001689086,62.57379515809585,-0.587672311519114,-1.446697337453756,-6.551430170286139,-12.85793492566117,37.11402585080529,4.090911865234403,1.1858497890117121,1.259089660644534,-0.6524138625820086,3.170593183871077,0.30333789903126274,2.2148414222578054,0.7177026692199746,91.11103236827745,38.712156016982405,0.9557517616132695,11,-1.3636360168457031,-2.0909080505371094,-8.068178176879883,-9.227272033691406,-6.318183898925781,2,-0.052670878362317985,-1.4444458258993225,121.68181610107422,-2.652190412248502,120.13636016845705,-2.166671329062631,119.18181610107422,-0.052670878362317985
4341,2016-11-10,118.81818389892578,123.63636016845705,118.2272720336914,122.4545440673828,110897.0,-0.023533772702486466,-1.2452808976309935,-1.1594204661277736,44.03670148590663,60.33713054707457,2.113415581568077,1.512374765563436,-3.47515624239621,-9.827228415147147,37.57352938006838,5.409088134765639,0.9938827702098934,-1.6159061431884822,-3.483761466530055,0.2519491801530904,-2.5498338048592757,-0.6819784815176888,-0.863639831542983,15.200066601587064,-35.73651571744119,0.9339276616707877,11,1.9772682189941406,1.2272682189941406,-5.204545974731445,-6.25,-3.681823730468736,3,-0.011094125963473034,1.1176465941964586,121.68181610107422,-1.4444458258993225,121.68181610107422,-2.652190412248502,120.13636016845705,-0.011094125963473034
4342,2016-11-11,119.2272720336914,119.81818389892578,118.36363220214844,118.9545440673828,49797.0,0.003442975825262762,1.0,-0.07500026226069133,44.54543235081841,57.73107284603901,1.5064578932658321,1.1289491737356627,-3.719613864115246,-9.989686187010562,37.62472579025143,1.4545516967773438,0.8594180389902846,-1.186363601684576,-3.099413839915144,0.7266866365459919,-2.14288872079986,-0.22983848256929207,-1.272727966308608,22.40002041016386,-26.797592371151744,0.9565251191152828,11,1.5681800842285156,1.3863639831542969,-5.61363410949707,-6.659088134765625,-4.0454559326171875,4,-0.012581014179173122,-1.2452808976309935,118.81818389892578,1.1176465941964586,121.68181610107422,-1.4444458258993225,121.68181610107422,-0.012581014179173122
4343,2016-11-14,115.90908813476562,120.86363220214844,115.5,120.0,87833.0,-0.027830745787659428,-1.185184724700207,-14.999972025623746,32.758602727452754,52.62605251267623,4.348449180854246,4.408229224229061,-0.27049755559701794,-6.389407028358789,37.03856549787386,5.3636322021484375,0.5676357738513786,-4.3363655090332,-7.08198172772272,-1.5907492903436804,-5.70917361837796,-2.9635573996884403,7.7272720336914205,5.027901006049039,-42.247823030769524,1.3728081093447624,11,3.6590919494628906,3.6590919494628906,-2.181814193725586,-3.2272682189941406,-1.3636322021484233,0,0.015294123996967945,1.0,119.2272720336914,-1.2452808976309935,118.81818389892578,1.1176465941964586,121.68181610107422,0.015294123996967945
4344,2016-11-15,116.36363220214844,116.59091186523438,113.90908813476562,115.90908813476562,140063.0,0.003921556753637034,4.899931183806375,-0.11111069667514603,34.78257940727052,48.93523337346866,3.3959271472184867,3.899434704612702,-0.5788008051144686,-6.595540867815487,36.0887485011696,2.68182373046875,0.3102006196540543,-3.7204574584960994,-6.962509637054538,-0.478405279937661,-5.3414835477753115,-2.0994313692168873,7.110000762939464,25.23363239848997,-22.877686820228394,1.621026089279218,11,2.4090919494628906,2.4090919494628906,-1.681814193725586,-2.7272682189941406,-1.227272033691392,1,0.0156250184401876,-1.185184724700207,115.90908813476562,1.0,119.2272720336914,-1.2452808976309935,118.81818389892578,0.0156250184401876
4345,2016-11-16,116.0454559326172,116.86363220214844,112.5,116.63636016845705,143691.0,-0.0027343274140712026,7.347867969554117,-1.2999932861123233,30.10378050501599,45.90149864988443,3.346298221117152,4.109702525978449,-0.12385796756068146,-6.06674890868014,35.28932221407834,4.3636322021484375,-0.0449131989619076,-3.83636093139647,-7.54748265774397,-0.12523920504897035,-5.69192179457022,-1.9808000682227203,7.045595239257807,31.836757064120963,-14.77543641960968,1.8555608631737488,11,2.022724151611314,2.022724151611314,-1.3636379241943501,-2.409091949462905,-1.0909118652344034,2,-0.006267130650197239,4.899931183806375,116.36363220214844,-1.185184724700207,115.90908813476562,1.0,119.2272720336914,-0.006267130650197239
4346,2016-11-17,115.4545440673828,115.7727279663086,112.7727279663086,113.63636016845705,125574.0,-0.005092072416670201,1.4444382279165617,-3.0769518792526407,27.60939716412257,43.50183989620914,3.539881357336938,4.588621133049045,0.6583880716753896,-5.268696670341242,34.21596670987707,3.272727966308608,-0.4985500993234666,-4.2068183898925895,-8.413265247721355,-0.0003715320638235653,-6.31004181880698,-2.1035949609781994,7.0010440341797135,35.326087948054905,-9.023136528143837,2.1032234289143843,11,2.6136360168457173,2.6136360168457173,-0.7727260589599467,-1.8181800842285014,-0.4545440673827983,3,-0.0007874256138528102,7.347867969554117,116.0454559326172,4.899931183806375,116.36363220214844,-1.185184724700207,115.90908813476562,-0.0007874256138528102
4347,2016-11-18,116.2272720336914,116.7272720336914,115.31818389892578,115.90908813476562,80687.0,0.006692919473638259,1.1379234504592626,0.1750009441364955,29.738559402684828,40.774383951606815,2.574738395296478,3.70891589189317,0.1280178822117648,-5.859622255583616,32.916459387831054,1.409088134765625,-0.8342774678129672,-3.2454540252685575,-7.717920785661008,1.2270127351238926,-5.481687405464783,-1.0092206450723324,5.630980781777353,44.56523127277106,3.664165740252095,2.236233380196225,11,1.8409080505371094,1.8409080505371094,-0.7159080505371094,-2.5909080505371094,1.0454559326171875,4,-0.009386023143674316,1.4444382279165617,115.4545440673828,7.347867969554117,116.0454559326172,4.899931183806375,116.36363220214844,-0.009386023143674316
4348,2016-11-21,117.63636016845705,118.18181610107422,116.0,116.2272720336914,56085.0,0.01212355852555147,-1.3414664101199492,4.4285337489510095,36.30949942702321,38.06031094133156,0.8646599465792946,2.2014818015466915,-1.0232034752027204,-7.064530274480759,31.224941512333842,2.1818161010742188,-1.060664464396666,-1.7022747039794837,-6.228499729944687,2.82395032198572,-3.9653872169620854,0.5608378090031181,3.6603974780835955,90.39997207030252,50.88965300201336,2.263112512982601,11,0.43181991577147016,0.43181991577147016,-1.5340881347656392,-3.9999961853027486,-0.5909042358398438,0,-0.02086552205345249,1.1379234504592626,116.2272720336914,1.4444382279165617,115.4545440673828,7.347867969554117,116.0454559326172,-0.02086552205345249
4349,2016-11-22,118.68181610107422,119.68181610107422,117.2727279663086,117.81818389892578,80742.0,0.008887183614998406,-1.465115189744951,0.612901479219451,43.543543392178805,35.93645509583041,-0.7276146984066969,1.071335991821499,-1.7933276868512564,-7.896202335846866,29.490233270343136,2.409088134765625,-1.1372458350710986,-0.5681823730468807,-5.071769622220614,3.935404876126853,-2.8199759976337475,1.6836112515399861,2.087136086673979,86.07594533295799,45.15617463694075,2.251793624586869,11,-0.6136360168457031,-0.6136360168457031,-2.5795440673828125,-5.045452117919922,-2.1818161010742188,1,-0.03485251830772729,-1.3414664101199492,117.63636016845705,1.1379234504592626,116.2272720336914,1.4444382279165617,115.4545440673828,-0.03485251830772729
4350,2016-11-23,116.4545440673828,119.9545440673828,116.40908813476562,118.5454559326172,67582.0,-0.018766750517152375,-2.249993006406119,-2.421067510026712,38.56382954978664,35.3283582140393,0.760126855531837,3.141035516057869,0.6480416120675443,-5.447057299591748,27.186258576691603,3.5454559326171733,-1.3949832004947496,-2.593181610107436,-7.2220314585479315,2.0356682383330593,-4.907606534327684,-0.2787566858871884,3.8182709891005118,51.26580866535283,9.35234589836623,2.3144249242202477,11,0.22727203369142046,1.6136360168457173,0.3750000000000142,-2.5454521179199077,0.5909118652344034,2,-0.011319299813350558,-1.465115189744951,118.68181610107422,-1.3414664101199492,117.63636016845705,1.1379234504592626,116.2272720336914,-0.011319299813350558
4351,2016-11-24,118.18181610107422,118.90908813476562,116.40908813476562,116.40908813476562,48639.0,0.014832156594009716,-1.8205117169847862,-0.8478252937312882,47.16494666971214,35.61941536058305,-1.1922888216825527,1.2335730748359168,-0.8626282163087353,-6.930724651929594,24.757774227695073,2.5,-1.8259618687723247,-0.7113639831542997,-5.232569441146211,3.8098414748376115,-2.971966712150248,1.5492387458416488,1.7727279663085795,61.76466232349364,14.403150270390029,2.260602728995955,11,-1.5,-0.11363601684570312,-1.0681800842285156,-4.272724151611328,-0.18181610107421875,3,-0.027307686919714635,-2.249993006406119,116.4545440673828,-1.465115189744951,118.68181610107422,-1.3414664101199492,117.63636016845705,-0.027307686919714635
4352,2016-11-25,118.68181610107422,119.4545440673828,117.81818389892578,118.4545440673828,54770.0,0.0042307693052574535,-1.1818246552767515,0.1282046867939225,45.76719741178495,37.064814769953294,-1.9867237686044774,0.539264835284996,-1.189968353823815,-7.188271465037545,22.28149779959733,1.636360168457017,-2.302557644815252,-0.07045478820801065,-4.4220600795250675,4.281150503109046,-2.246257433866546,2.105347857450525,1.2727279663085795,67.81606312580813,17.504186659201736,2.1758026456585298,11,-2.4545440673828125,-0.6136360168457031,-1.3522720336914062,-4.772724151611328,-2.0909042358398438,4,-0.0310225797180137,-1.8205117169847862,118.18181610107422,-2.249993006406119,116.4545440673828,-1.465115189744951,118.68181610107422,-0.0310225797180137
4353,2016-11-28,118.0454559326172,119.13636016845705,117.31818389892578,118.63636016845705,83255.0,-0.005361901168710381,1.2857142857143036,-2.599986572224484,38.826816297270874,37.51417442439777,-1.1347855618235485,0.922191467252091,-0.39797116231218865,-6.331744718741945,20.064601161034602,1.8181762695312642,-2.423869208105316,-0.5159061431884595,-4.62080233565095,3.588990049274031,-2.5683542394197048,1.5365419530427857,1.4618154907226284,46.15394547136983,0.902515440573346,2.0524480962312466,11,-1.8181838989257955,0.022724151611313914,-0.3863658905029439,-4.136363983154311,-3.2272720336914205,0,-0.0065460204308896985,-1.1818246552767515,118.68181610107422,-1.8205117169847862,118.18181610107422,-2.249993006406119,116.4545440673828,-0.0065460204308896985
4354,2016-11-29,118.0454559326172,118.63636016845705,117.13636016845705,117.9545440673828,111453.0,0.0,1.3571557026219665,-0.15385211294888027,38.826816297270874,38.48340062353721,-0.9735048314581718,0.6588349568744718,-0.231798463103857,-6.128213199769206,17.4198277566988,1.5,-2.5984973371931233,-0.3272697448730355,-4.138221208121834,3.483681718375763,-2.232745476497442,1.578205986751371,1.4090881347655966,46.15394547136983,6.426534243165989,1.9054757316243995,11,-1.6818199157714986,0.022724151611313914,-0.3068199157714986,-4.136363983154311,-3.6363677978515767,1,-0.008471312953976184,1.2857142857143036,118.0454559326172,-1.1818246552767515,118.68181610107422,-1.8205117169847862,118.18181610107422,-0.008471312953976184
4355,2016-11-30,115.18181610107422,119.5,114.86363220214844,118.18181610107422,1621645.0,-0.024258789200472086,-1.5499993705756714,-32.998992950644265,38.82679809348599,39.729778504577595,1.9609603431118927,3.260024913658242,2.7886793725951833,-3.0741758797214516,16.309346686881522,4.6363677978515625,-2.3840307464689374,-2.918182373046875,-6.826504877096767,0.9901401310030167,-4.872343625071821,-0.9640211210219292,-2.6818161010742188,6.862783816961715,-34.48140479446962,1.9541612520249432,11,2.2272720336914062,2.886363983154297,2.7386398315429688,-1.0909042358398438,-0.5909042358398438,2,0.011444375019829867,1.3571557026219665,118.0454559326172,1.2857142857143036,118.0454559326172,-1.1818246552767515,118.68181610107422,0.011444375019829867
4356,2016-12-01,115.81818389892578,116.13636016845705,114.0,115.40908813476562,122382.0,0.005524898107988951,3.0869742901136874,-0.1363652547200521,39.66942989464966,40.833208559240354,1.5439637002114495,2.3881025709460033,2.208410569124368,-3.5159643917331778,15.263104762278468,2.1363601684570455,-2.2035638796937462,-2.054542160034174,-5.937182684930505,1.8280983648621572,-3.9958624224823467,-0.11322189758600132,-3.1781838989257807,33.057889071377836,-10.241321835001045,1.941320262448168,12,1.159088134765625,2.2499961853027344,2.886362075805664,-1.1590919494628906,-0.40909576416015625,3,0.010596540131923238,-1.5499993705756714,115.18181610107422,1.3571557026219665,118.0454559326172,1.2857142857143036,118.0454559326172,0.010596540131923238
4357,2016-12-02,115.2272720336914,116.0,113.90908813476562,115.68181610107422,127432.0,-0.005102064678807805,2.8333286709374215,-1.1110945338580034,47.52476015375421,42.07934863998823,2.2105735749576496,2.811717737418604,2.8951376930867525,-2.7246761842628473,14.208233958736837,2.090911865234375,-1.9351216617145326,-2.4477268218994084,-6.450582439129292,1.555128795330475,-4.449154630514357,-0.44629901328445953,-2.450072033691413,23.577261289389366,-23.548340202668275,2.001427808614945,12,1.7045440673828125,2.8409080505371094,3.5,-0.5681800842285156,0.13636016845703125,4,0.02406312253489662,3.0869742901136874,115.81818389892578,-1.5499993705756714,115.18181610107422,1.3571557026219665,118.0454559326172,0.02406312253489662
4358,2016-12-05,116.7727279663086,117.13636016845705,114.9545440673828,114.9545440673828,68063.0,0.013412240916068185,-1.3999949646053658,-4.0000167847192225,51.376162799948865,42.94963968529602,0.5919814228908677,1.0554603538832623,1.4786192521999624,-4.079782280125585,12.47756242427923,2.181816101074247,-1.5142045555700179,-0.7340892791748104,-4.581128998353336,3.112950440003715,-2.657609138764073,1.1894305804144523,-3.8610719663086,51.21954880651518,1.2700359684369573,1.9235198595892637,12,0.159088134765625,1.2954521179199219,2.0795440673828125,-2.113636016845703,-8.727272033691392,0,-0.0015570082521895179,2.8333286709374215,115.2272720336914,3.0869742901136874,115.81818389892578,-1.5499993705756714,115.18181610107422,-0.0015570082521895179
4359,2016-12-06,114.7727279663086,116.86363220214844,114.0454559326172,116.86363220214844,94268.0,-0.01712728678032638,1.6956531257867695,-1.1499960136459104,46.15384615384613,43.79297486352485,2.21175325292063,2.6470235127344353,3.6045591003209836,-1.9150970253871975,10.41898010518946,2.818176269531236,-1.2040843048784353,-2.3886348724365263,-5.8816805395349405,1.104410794661888,-4.135157705985733,-0.6421120388873192,-1.7293050863085995,15.447208833916475,-35.2735465015148,1.7465228335492096,12,1.9318161010742188,3.295452117919922,4.113636016845703,-0.11363601684570312,-7.8181838989257955,1,0.00039605168773659827,-1.3999949646053658,116.7727279663086,2.8333286709374215,115.2272720336914,3.0869742901136874,115.81818389892578,0.00039605168773659827
4360,2016-12-07,115.2727279663086,115.59091186523438,114.4545440673828,115.0,66850.0,0.004356435617238086,1.4999958038554488,-0.13043541719118876,49.44752034444727,44.04659416071764,1.7058738543147598,1.7310010987843043,3.2286482575023854,-2.247283981081182,10.009515427672975,1.1363677978515767,-1.0718910024855148,-1.5681804656982479,-4.434871997305152,1.2985110659086558,-3.0015262315016997,-0.13483469989479602,-2.1001735439085962,42.25363766385721,-9.984229805242286,1.4333457658034539,12,1.4318161010742188,2.795452117919922,3.636362075805664,-0.6136360168457031,-8.318183898925795,2,-0.007492143603952783,1.6956531257867695,114.7727279663086,-1.3999949646053658,116.7727279663086,2.8333286709374215,115.2272720336914,-0.007492143603952783
4361,2016-12-08,117.5,117.9545440673828,115.36363220214844,115.4545440673828,95256.0,0.01932176042838507,-1.3265258585844617,7.499986012812316,53.5533004654975,44.91171672224126,-0.7021201652561047,-0.6325190242069425,1.1656276724710892,-4.300071395437442,8.672645267384727,2.6818161010742045,-1.1094357146840395,0.7250007629394588,-2.0077643524678024,3.45776587834672,-0.6413817947641718,2.0913833206430894,-4.200896666047996,88.76408308596419,34.08691032728916,1.366382557703632,12,-0.7954559326171875,0.5681800842285156,1.3181819915771484,-2.8409080505371094,-9.636367797851562,3,-0.024758196891622286,1.4999958038554488,115.2727279663086,1.6956531257867695,114.7727279663086,-1.3999949646053658,116.7727279663086,-0.024758196891622286
4362,2016-12-09,117.7272720336914,118.13636016845705,117.13636016845705,117.2727279663086,88892.0,0.001934230073969312,-1.749973774206515,0.2222213933502905,50.27174731057729,46.18337572371975,-1.2058406323369155,-1.0307776837681786,1.0720006279354237,-4.356297802776069,7.292526373665228,1.0,-0.8520099452974819,1.0272727966308537,-1.4964548638805724,3.5510004571422797,-0.23459103362486644,2.289136626886574,-4.304150766418445,90.00005594895927,38.19576260246653,1.261863830255714,12,-1.0227279663085938,0.3409080505371094,1.0909099578857422,-3.0681800842285156,-10.318183898925781,4,-0.01969113748140161,-1.3265258585844617,117.5,1.4999958038554488,115.2727279663086,1.6956531257867695,114.7727279663086,-0.01969113748140161
4363,2016-12-12,117.68181610107422,117.86363220214844,116.90908813476562,117.81818389892578,61883.0,-0.00038611217122386243,7.4002954209748895,-0.300010070831515,46.820810650594794,47.07159731853352,-1.3604583015827956,-0.8914068114026747,1.1668726420965498,-4.255900411183802,7.417854070518526,0.9545440673828125,-0.9018553009377683,0.8931804656982365,-1.6380976369562887,3.4244585683527617,-0.372458585629019,2.158819517025492,-4.1371572591467185,88.88890961072545,39.70874261313983,1.2656390513272602,12,-0.9772720336914062,0.3863639831542969,1.1363658905029297,-3.022724151611328,-10.409088134765625,0,-0.019698743405988428,-1.749973774206515,117.7272720336914,-1.3265258585844617,117.5,1.4999958038554488,115.2727279663086,-0.019698743405988428
4364,2016-12-13,118.18181610107422,119.09091186523438,117.2727279663086,117.7272720336914,71533.0,0.004248744764191681,-1.666677856479461,-3.3332214389616204,56.168825330012055,48.99848923370308,-2.0552086117780277,-1.3156636902157288,0.682087516119509,-4.645237565891975,7.701810524507155,1.8181838989257812,-0.9597439758237414,1.3022712707519588,-1.2944893109558393,3.899031852459757,0.0038909798980597543,2.600651561605858,-4.518050435985273,80.39206974516954,30.17549276765928,1.2983802908539026,12,-1.6818161010742188,-0.11363601684570312,1.465911865234375,-3.522724151611328,-10.590904235839844,1,-0.0857692029354834,7.4002954209748895,117.68181610107422,-1.749973774206515,117.7272720336914,-1.3265258585844617,117.5,-0.0857692029354834
4365,2016-12-14,115.31818389892578,118.2272720336914,114.81818389892578,117.9545440673828,86661.0,-0.024230734444792512,1.1428568003126747,-5.800010070831484,40.54055688791171,49.09528112184332,0.9273191312976223,1.5712481907909819,3.567537332640896,-1.6850193256725277,7.289209186331735,3.409088134765625,-0.9160346452306811,-1.5249973297119084,-4.190398796545608,1.1404041371217915,-2.857698063128751,-0.19229659629506557,-1.5376935471386162,11.702125759997143,-35.52304612307774,1.332700733416848,12,1.1818161010742188,2.7499961853027344,4.909088134765625,-0.6590919494628906,-9.818183898925781,2,-0.07252663499169876,-1.666677856479461,118.18181610107422,7.4002954209748895,117.68181610107422,-1.749973774206515,117.7272720336914,-0.07252663499169876
4366,2016-12-15,115.36363220214844,115.4545440673828,113.2272720336914,115.4545440673828,95781.0,0.00039411220057439245,47.99848942599688,0.03448385631147234,38.69968171484248,48.114716850853114,0.9058742916792824,1.60070896405378,3.5126466678919,-1.6297336658972483,7.078331632480969,2.227272033691392,-0.8837574882761032,-1.475003433227542,-4.150666560475827,1.200659694020743,-2.8128349968516915,-0.13717186960339234,4.1363677978515625,36.43402783650963,-7.848357478902379,1.3378315636241453,12,0.7954597473144531,2.704547882080078,4.590911865234375,-0.7045402526855469,-8.090904235839844,3,-0.07289201955804092,1.1428568003126747,115.31818389892578,-1.666677856479461,118.18181610107422,7.4002954209748895,117.68181610107422,-0.07289201955804092
4367,2016-12-16,115.13636016845705,115.68181610107422,114.0454559326172,115.36363220214844,144870.0,-0.001970049220478387,2.789450436841282,2.4999160792214496,39.808900684483,46.82946550469024,1.2503857239845786,1.836205351091266,3.7041949996892214,-1.307107063543782,7.298508146185201,1.636360168457017,-0.6420464333091189,-1.6477298736572124,-4.4186519864441465,1.1231922391297218,-3.0331909300506794,-0.2622688172637453,4.238185272216782,32.55807296512068,-11.01303280405184,1.3854610563934682,12,1.0227317810058452,1.5454559326171733,5.284091949462876,-0.022724151611342336,-5.909088134765639,4,-0.06316621400631228,47.99848942599688,115.36363220214844,1.1428568003126747,115.31818389892578,-1.666677856479461,118.18181610107422,-0.06316621400631228
4368,2016-12-19,115.18181610107422,115.2727279663086,113.90908813476562,115.0454559326172,87787.0,0.0003948008478873444,7.57139431722815,-0.5999865722246217,39.99998934306945,46.145703636826156,1.0678192478276003,1.6837598503587543,3.5803115132129903,-1.2610565346892741,7.844527353785358,1.3636398315429688,-0.450087204425472,-1.4795467376709013,-4.308354279702783,1.3492608043609806,-2.8939505086868422,-0.06514296665496033,4.069783871459961,33.33328996212393,-9.501686474471327,1.4144037710159414,12,0.9772758483886719,1.5,5.522727966308594,-0.06818008422851562,-7.090904235839844,0,-0.06748224875607,2.789450436841282,115.13636016845705,47.99848942599688,115.36363220214844,1.1428568003126747,115.31818389892578,-0.06748224875607
4369,2016-12-20,114.5454559326172,116.81818389892578,114.31818389892578,115.4545440673828,90916.0,-0.005524831870150404,-2.666677856479461,-6.666815867510138,47.36843433690128,45.91469408043216,1.864637075123639,2.1021223895863983,4.1336285291416885,-0.5294292235178517,7.5266810010804805,2.5,-0.39131337354247364,-1.909088897705061,-4.720703133421694,0.9025253380115714,-3.3148960155633773,-0.5032817798467448,4.585657481140117,26.36367797851591,-20.153160809407012,1.405807117858318,12,1.613636016845689,1.6818161010742045,5.022724151611314,0.5681800842285014,-7.0,1,-0.06349206877824021,7.57139431722815,115.18181610107422,2.789450436841282,115.13636016845705,47.99848942599688,115.36363220214844,-0.06349206877824021
4370,2016-12-21,115.13636016845705,115.5454559326172,114.40908813476562,114.5454559326172,71010.0,0.005158687710732579,-1.631578017473599,-0.649996643056182,47.169785029325745,45.205414587524196,1.3995303829444765,1.4834572692870296,3.491211877687604,-1.009050605766305,7.598680367155605,1.1363677978515767,-0.5045265088864284,-1.252275466918931,-4.125026203097093,1.6204752692592308,-2.688650835008005,0.18409990117014274,3.8766764176989597,53.16443862765301,4.7408548652076945,1.436375368089078,12,1.0227317810058452,1.0909118652343608,3.6363639831542827,-0.022724151611342336,-7.772727966308608,2,-0.06553488656565887,-2.666677856479461,114.5454559326172,7.57139431722815,115.18181610107422,2.789450436841282,115.13636016845705,-0.06553488656565887
4371,2016-12-22,114.9545440673828,115.63636016845705,114.7727279663086,115.18181610107422,50332.0,-0.00157913712756097,-1.9230868549147684,-0.3846173709829681,48.82812013383165,45.0450115678858,1.3212449519850082,1.487354934978299,3.6315289207589956,-0.7318462860723258,7.658631832734579,0.8636322021484517,-0.36757989585726136,-1.272727966308608,-4.083259587376688,1.5378036547594718,-2.677993776842655,0.13253784422543902,3.9427772277239086,35.937487706562045,-14.983371343753994,1.4052658105340416,12,1.2045478820800923,1.4090919494629048,3.1136360168457173,0.15909194946290484,-8.636360168457017,3,-0.08224593594004281,-1.631578017473599,115.13636016845705,-2.666677856479461,114.5454559326172,7.57139431722815,115.18181610107422,-0.08224593594004281
4372,2016-12-23,115.0,115.18181610107422,114.31818389892578,114.7272720336914,55481.0,0.000395425278626238,1.7142874270162691,-1.2000067138876016,41.25558580481127,44.426653251687625,0.9479261906553802,1.21417517835026,3.510543431457137,-0.6944711416367682,7.560675567477884,0.8636322021484375,-0.3254476014742522,-1.0431812286376925,-3.6518424921863613,1.5654800349109763,-2.347511860412027,0.2611494031366419,3.783920309878397,37.500032782499915,-12.830204278793573,1.304330631774333,12,1.1590919494628906,1.5909080505371094,3.0681800842285156,0.11363601684570312,-9.045455932617202,4,-0.06719366985818609,-1.9230868549147684,114.9545440673828,-1.631578017473599,115.13636016845705,-2.666677856479461,114.5454559326172,-0.06719366985818609
4373,2016-12-27,117.2727279663086,117.5,114.90908813476562,114.90908813476562,66959.0,0.019762851880944288,-1.1923068232803002,8.666657341874842,62.00875442888786,45.07553426267382,-1.5521596337131456,-1.1799062816807577,1.19886069639918,-2.859424530280805,7.828474673013851,2.590911865234375,-0.4890041644151779,1.2681831359863338,-1.2364279928649324,3.7727942648376,0.015877571560693582,2.520488700411974,1.4000593780460662,92.85715998436626,36.53998565698417,1.2523055644256362,12,-1.5454559326171875,-0.6818199157714844,0.7954521179199219,-2.1590919494628906,-11.727272033691392,1,-0.06860466258556364,1.7142874270162691,115.0,-1.9230868549147684,114.9545440673828,-1.631578017473599,115.13636016845705,-0.06860466258556364
4374,2016-12-28,117.0454559326172,117.7272720336914,116.68181610107422,117.2727279663086,48556.0,-0.0019379785704028984,-1.1904647724093833,-0.09615341164014414,58.74441419518882,47.0981850745935,-1.6796667526229356,-1.0871307523073455,1.3734762900795374,-2.5376694099113024,8.23885491660174,1.0454559326171875,-0.6154242283110136,1.090911102294939,-1.2784233857682494,3.4602455903581273,-0.09375614173664815,2.275578346326526,1.5184211055241974,80.00004475915142,20.99909897085311,1.184667244031591,12,-1.5681838989257955,-0.45454788208009234,1.022724151611314,-1.9318199157714986,-8.318183898925795,2,-0.07650484161074944,-1.1923068232803002,117.2727279663086,1.7142874270162691,115.0,-1.9230868549147684,114.9545440673828,-0.07650484161074944
4375,2016-12-29,116.5,116.7727279663086,116.0454559326172,116.7727279663086,40856.0,-0.004660205971013687,4.333314683749581,1.2000067138877517,44.08600986146305,47.69666597977356,-1.0604591725248014,-0.4615186087116001,1.8427329148182139,-1.9296999936528039,8.087952377205118,1.0,-0.6982811956215471,0.479545974731451,-1.8725560780178512,2.831648027480753,-0.6965050516432001,1.655597001106102,1.9571449380523944,63.999991048169804,8.401855035426493,1.176051026374649,12,-0.6818199157714844,0.09090805053710938,1.5681800842285156,-1.3863639831542969,-5.954544067382798,3,-0.07686303920500259,-1.1904647724093833,117.0454559326172,-1.1923068232803002,117.2727279663086,1.7142874270162691,115.0,-0.07686303920500259
4376,2016-12-30,117.0454559326172,117.09091186523438,116.13636016845705,116.59091186523438,35425.0,0.0046820251726797935,2.500013987187684,-1.6666573418748947,46.11399504460128,48.397232019786706,-1.5000010799642354,-0.9595107508704217,1.233171879101306,-2.4182710495717146,7.6251767689026835,0.9545516967773295,-0.9943637803264522,0.9636383056640767,-1.4299157657150658,3.3571923770432193,-0.23313873002548746,2.160415341353641,1.30709154734798,80.00004475915142,27.56574198994175,1.1967770356895684,12,-1.227275848388686,-0.6818199157714986,0.3295421600341655,-1.0227317810058736,-8.272727966308608,4,-0.0827184930275513,4.333314683749581,116.5,-1.1904647724093833,117.0454559326172,-1.1923068232803002,117.2727279663086,-0.0827184930275513
4377,2017-01-02,118.0,118.13636016845705,116.81818389892578,116.81818389892578,19116.0,0.008155327857685801,-1.2307637682937305,2.600003356943757,51.64320617676887,49.69092277908665,-2.241318287630577,-1.7873148016660707,0.21989667141497193,-3.293109156208857,7.266338588676641,1.3181762695312642,-0.7737358640475946,1.7795459747314482,-0.7242618460622765,4.283353795525173,0.5276420643345858,3.0314498851283105,0.2500419710397068,95.77475443552635,45.97087840709611,1.2519039103968599,1,-1.7727279663085938,-1.6363639831542969,-0.6250019073486328,-1.9772758483886719,-8.727272033691406,0,-0.0989984415345273,2.500013987187684,117.0454559326172,4.333314683749581,116.5,-1.1904647724093833,117.0454559326172,-0.0989984415345273
4378,2017-01-03,116.59091186523438,118.5,116.2727279663086,118.18181610107422,123271.0,-0.011941424870895112,1.0,-1.346152108093452,42.489279043113626,49.14879441311024,-0.6831727628737383,-0.4137599633775011,1.5424114423261415,-1.8124254504405428,7.386277351983756,2.2272720336914062,-0.5473685614188213,0.37954864501952557,-2.1171263761776373,2.8762236662166885,-0.8687888655790488,1.6278861556181,-3.3636398315429688,22.2222912949685,-22.73284982515039,1.2483375105985803,1,-0.18181991577148438,-0.22727584838867188,0.5568141937255859,-0.20455169677732954,-6.863639831542969,1,-0.09122810369770495,-1.2307637682937305,118.0,2.500013987187684,117.0454559326172,4.333314683749581,116.5,-0.09122810369770495
4379,2017-01-04,114.81818389892578,116.5454559326172,114.40908813476562,116.5454559326172,93465.0,-0.015204683949617492,1.4736900223942655,1.0857171630947275,47.36841682581341,49.17086461271998,1.2653780865631177,1.43618184514456,3.2017858673569037,0.03247747005585211,6.893411766843505,2.18182373046875,-0.36033739845809976,-1.3954521179199162,-3.886689738160186,1.0957855023203535,-2.641070928040051,-0.14983330779978132,-1.4854573059081986,10.000111897710573,-37.54359862158646,1.2456188101201326,1,1.5909080505371094,1.5454521179199219,2.3295421600341797,2.2272682189941406,-5.5,2,-0.08076009958902797,1.0,116.59091186523438,-1.2307637682937305,118.0,2.500013987187684,117.0454559326172,-0.08076009958902797
4380,2017-01-05,114.40908813476562,114.90908813476562,112.86363220214844,114.7727279663086,79394.0,-0.0035629875884493067,5.428610821374193,0.21052840806194256,45.16129531282148,48.76343963260774,1.7438452497515016,1.8733036731410948,3.48897185248137,0.5295208028777552,6.614721731791692,2.0454559326171875,-0.18035427682049487,-1.7613658905029297,-4.349336019412107,0.8266042384062473,-3.055350954957518,-0.4673808260483412,4.090911865234375,27.419359205165346,-20.64028376307498,1.293985064454589,1,1.2727279663085938,1.7727279663085938,2.8068199157714844,2.7954559326171875,-5.2727279663085795,3,-0.04966227940197765,1.4736900223942655,114.81818389892578,1.0,116.59091186523438,-1.2307637682937305,118.0,-0.04966227940197765
4381,2017-01-06,114.59091186523438,115.09091186523438,113.68181610107422,114.31818389892578,55182.0,0.0015892420211807146,1.214292136986794,-0.7499947548412815,47.22225460004702,49.42640283207837,1.6818838976119679,1.5413917685152683,3.1599264918476564,0.42525653592056756,6.9969663375547775,1.4090957641601562,-0.0766873949678768,-1.4340877532958984,-4.0343982951232675,1.1662227885314707,-2.734243024209576,-0.133932482382221,3.796360778808591,30.645261718802875,-18.574855016973277,1.3001552709136828,1,1.0909042358398438,1.3863601684570312,3.1477222442626953,2.6136322021484375,-4.590911865234375,4,-0.03530346226212833,5.428610821374193,114.40908813476562,1.4736900223942655,114.81818389892578,1.0,116.59091186523438,-0.03530346226212833
4382,2017-01-09,115.40908813476562,115.68181610107422,114.63636016845705,114.81818389892578,54917.0,0.007139975205830318,-1.1904647724094188,2.1666433546871064,51.07295859083642,48.211314405628215,1.036878131315632,0.5698550060743628,2.1936737029044338,-0.29239646401850905,7.2082177596591235,1.0909042358398438,0.014580079767782195,-0.5000022888183651,-2.9849289568949047,1.9849243792581746,-1.7424656228566278,0.7424610452198976,2.8677117004394574,45.161281589669315,-5.817732052324175,1.2424633340382683,1,0.27272796630859375,0.5681838989257812,2.113637924194336,1.7954559326171875,-4.5454559326171875,0,-0.057502925252365,1.214292136986794,114.59091186523438,5.428610821374193,114.40908813476562,1.4736900223942655,114.81818389892578,-0.057502925252365
4383,2017-01-10,115.36363220214844,115.68181610107422,115.0,115.4545440673828,114189.0,-0.00039386787775419485,1.499986012812264,-0.15385211294880813,54.09088134765616,47.6942552003468,0.8750733632494274,0.45611914926239194,2.075749150902709,-0.14929006193494843,7.546284915985978,0.6818161010742188,0.10208597192463742,-0.42954902648925497,-2.7788762361790162,1.9197781832005063,-1.6042126313341356,0.7451145783556257,2.804904280395519,67.90113223811787,13.238031597193398,1.1746636048448835,1,0.31818389892578125,0.6136398315429688,2.1363658905029297,1.840911865234375,-2.727272033691392,1,-0.05279743814902538,-1.1904647724094188,115.40908813476562,1.214292136986794,114.59091186523438,5.428610821374193,114.40908813476562,-0.05279743814902538
4384,2017-01-11,108.0454559326172,114.63636016845705,106.81818389892578,114.59091186523438,281727.0,-0.06343573039298733,1.3561666513381714,71.9978180597627,28.80436145966415,45.9962942668136,7.57939749022249,7.352958410565989,9.143603695327101,7.224973205918872,8.276157588340984,8.545448303222656,0.1018817848410265,-7.240907287597636,-11.225119233501289,-3.256695341693984,-9.23301326054947,-5.248801314645803,10.016982464318843,13.846152521919224,-39.31258179269392,1.992105972951827,1,4.613636016845689,4.909091949462876,9.454542160034165,9.15908813476561,4.1818161010742045,2,0.015565819835339223,1.499986012812264,115.36363220214844,-1.1904647724094188,115.40908813476562,1.214292136986794,114.59091186523438,0.015565819835339223
4385,2017-01-12,106.9545440673828,107.5,106.40908813476562,107.2727279663086,154068.0,-0.010096786170394334,1.8235340580354058,0.04861141870044963,27.31959298054973,43.90802737080787,8.016962086686362,8.20588024303295,10.004455792737176,8.366197876483227,9.461249448290637,1.6363677978515767,-0.3906191543219393,-7.913637161254897,-13.368174861193637,-2.459099461316157,-10.64090601122426,-5.186368311285534,10.65812414963284,5.8823674607842005,-47.41181448666199,2.7272688499693682,1,5.500000000000014,5.795455932617202,10.431818008422866,10.250000000000014,5.363639831542983,3,0.022099480224550883,1.3561666513381714,108.0454559326172,1.499986012812264,115.36363220214844,-1.1904647724094188,115.40908813476562,0.022099480224550883
4386,2017-01-13,106.9545440673828,107.2727279663086,105.9545440673828,106.7727279663086,156769.0,0.0,2.2222191139583156,-0.5714182951683748,27.131782609525345,41.184535863336365,7.191275314769371,7.95125604383162,9.778444873531285,8.423553560258043,10.104550591346701,1.3181838989257955,-0.8729749942074818,-7.49318275451661,-13.984739303079948,-1.0016262059532721,-10.738961028798272,-4.247404480234948,9.985909344697845,10.280374564794691,-43.15227574338723,3.2457782742816685,1,5.272727966308608,5.5681838989257955,10.431818008422866,10.250000000000014,5.409088134765639,4,0.020399470822854093,1.8235340580354058,106.9545440673828,1.3561666513381714,108.0454559326172,1.499986012812264,115.36363220214844,0.020399470822854093
4387,2017-01-16,107.86363220214844,108.2727279663086,106.36363220214844,106.81818389892578,109972.0,0.008499761676258544,1.04878188569253,5.750031471613055,21.008387162596463,38.797770098834455,5.244667825430611,6.818990149862614,8.687348941778666,7.574786613925653,10.711511597142978,1.9090957641601562,-1.1681199518463643,-6.22045822143555,-13.334534896849462,0.8936184539783625,-9.777496559142506,-2.6634198837285936,8.19794846235638,19.626141102596016,-27.62906700829,3.557038337706953,1,3.3863677978515625,4.659095764160156,9.522729873657227,9.340911865234375,7.5,0,0.019806191894667258,2.2222191139583156,106.9545440673828,1.8235340580354058,106.9545440673828,1.3561666513381714,108.0454559326172,0.019806191894667258
4388,2017-01-17,107.40908813476562,107.86363220214844,106.5,107.86363220214844,89079.0,-0.004214062312781652,5.0,-0.4347838778652694,20.718216930260198,35.83663677710633,4.760408953063376,7.021352297919407,8.92007824757269,8.09778196823396,11.295503460857203,1.3636322021484375,-1.582948721526435,-6.286365890502935,-13.974056692560879,1.4013249115550082,-10.130211291531907,-2.4425204894739636,7.843929601969435,16.753914739139063,-25.27041660552338,3.8438454010289695,1,3.4090919494628906,5.113639831542969,9.977273941040039,9.795455932617188,7.772727966308594,1,0.032162493205867504,1.04878188569253,107.86363220214844,2.2222191139583156,106.9545440673828,1.8235340580354058,106.9545440673828,0.032162493205867504
4389,2017-01-18,107.2727279663086,107.5,106.2272720336914,107.2272720336914,62453.0,-0.0012695403231236524,4.090911865234375,-0.10000335694383833,21.246449898697648,33.17943173109256,4.150340076235949,6.9407788786248545,8.778643511078798,8.290157164513573,12.704808408672442,1.2727279663085938,-2.1984594043372283,-6.059089660644531,-14.249097437204924,2.130918115915861,-10.154093548924735,-1.964085772364328,7.236411876878279,56.86278381696198,16.890434902505362,4.095003888280199,1,3.545452117919922,5.25,10.11363410949707,9.931816101074219,6.5,2,0.049999960883189365,5.0,107.40908813476562,1.04878188569253,107.86363220214844,2.2222191139583156,106.9545440673828,0.049999960883189365
4390,2017-01-19,107.59091186523438,107.81818389892578,106.81818389892578,107.2727279663086,60173.0,0.0029661210725033804,1.588232970982297,6.99983215844243,20.114936430459338,30.16750749002727,3.088027355391006,6.354103108587196,8.180634502745704,8.039116568883713,14.1266615143882,1.0,-2.649597510929567,-5.36363334655762,-13.891815922508528,3.1645492293932875,-9.627724634533081,-1.0995420585821591,6.233860315888165,70.58835145088533,34.205364387787526,4.2640912879754564,1,3.2272682189941406,4.636360168457031,9.693178176879883,10.47726821899414,4.863632202148423,3,0.043092488836458775,4.090911865234375,107.2727279663086,5.0,107.40908813476562,1.04878188569253,107.86363220214844,0.043092488836458775
4391,2017-01-20,105.5,107.5454559326172,105.18181610107422,107.5454559326172,86698.0,-0.019433907836503894,1.3111129346293393,-6.4285337489510095,13.136726206493805,25.952370558433646,4.194921223239902,8.11652542410522,10.053972841427964,10.163195719186518,15.828791670653008,2.4090957641601562,-3.145242277479994,-6.981818008422849,-16.072794963019163,2.1091589461734657,-11.527306485720999,-2.4363295311246986,7.695153932023359,10.294175725442571,-17.808790512818607,4.545488477298156,1,4.931816101074219,6.340908050537109,11.784090042114258,12.568180084228516,6.909088134765625,4,0.06462733553484146,1.588232970982297,107.59091186523438,4.090911865234375,107.2727279663086,5.0,107.40908813476562,0.06462733553484146
4392,2017-01-23,107.2727279663086,107.4545440673828,105.36363220214844,105.59091186523438,82072.0,0.01680310868538948,1.0444533962946945,-0.8222206473655492,23.09711008582211,22.50861819600764,1.281433505405829,6.045144931399307,8.066596556611827,8.405974674335823,17.39959199676108,2.090911865234361,-3.5951943171850758,-4.82272644042969,-14.117611126645926,4.472158245786545,-9.470168783537815,-0.17528409732156547,5.121092182619847,77.96626563606829,47.09036043445175,4.64744234310812,1,2.6363601684570312,4.568180084228516,9.84090805053711,10.795452117919922,5.772727966308608,0,0.04745758155268276,1.3111129346293393,105.5,1.588232970982297,107.59091186523438,4.090911865234375,107.2727279663086,0.04745758155268276
4393,2017-01-24,109.2272720336914,109.2727279663086,107.40908813476562,107.7272720336914,94607.0,0.018220325934068526,1.3428574168920604,0.8918929953411148,34.025966099330375,23.088796489303892,-1.8272463781354844,3.6437687683934996,6.022661910935625,6.479186215958066,18.357561925024303,2.0,-4.090901667194217,-2.46590957641601,-11.510378975464207,6.578559822632187,-6.988144275940115,2.0563251231080955,2.445347710451614,98.88885573401168,62.671840670310864,4.5222346995241,1,-2.0,2.613636016845703,7.193181991577148,8.84090805053711,4.3181838989257955,1,0.056179743888177036,1.0444533962946945,107.2727279663086,1.3111129346293393,105.5,1.588232970982297,107.59091186523438,0.056179743888177036
4394,2017-01-25,108.09091186523438,109.86363220214844,107.90908813476562,109.4545440673828,96245.0,-0.01040363040566017,-1.2631472009470048,-0.9090881347656156,32.66833648377373,23.683101322995444,-0.7641150625004798,4.295091874649486,7.039930300798375,7.640604903083528,19.158696948781813,1.9545440673828125,-4.78791214625484,-3.1545425415039006,-11.966995940173788,5.657910857165987,-7.560769240838852,1.2516841578310505,2.932627514601762,62.13605364577817,23.781475985987562,4.406226699334946,1,-0.5681877136230469,3.7499961853027344,8.32954216003418,9.97726821899414,4.954544067382827,2,0.06560129906833101,1.3428574168920604,109.2272720336914,1.0444533962946945,107.2727279663086,1.3111129346293393,105.5,0.06560129906833101
4395,2017-01-26,107.5454559326172,108.36363220214844,107.5454559326172,108.18181610107422,54071.0,-0.005046270062900704,-1.5714251459675317,0.46666554768538165,31.051328287806825,24.11860639836005,-0.14083355549759347,4.358775855898884,7.467758136211316,8.20384726576252,20.385227518367927,0.8181762695312358,-5.61135141224517,-3.2522712707519332,-11.847893009837065,5.343350468333199,-7.550082140294492,1.0455395987906257,2.8939111193427465,50.48553340231919,10.694945396030604,4.297810869542564,1,-0.022731781005873586,4.295452117919908,8.647726058959947,10.522724151611314,5.363632202148423,3,0.05790362763065593,-1.2631472009470048,108.09091186523438,1.3428574168920604,109.2272720336914,1.0444533962946945,107.2727279663086,0.05790362763065593
4396,2017-01-27,107.36363220214844,108.18181610107422,107.0,107.68181610107422,46686.0,-0.0016906686469643217,-1.2608790839895205,0.5000059945569535,27.594931114867506,24.850444615279056,0.11747568927897589,3.982242964055814,7.5464654953798345,8.431611792420568,21.593265959550973,1.1818161010742188,-5.4431344004860165,-2.9500038146972685,-11.145309220554537,5.2453015911600005,-7.04765651762591,1.1476488882313731,2.5499797547229406,44.44444444444444,5.112903526354728,4.0976527029286345,1,0.15909194946289062,4.477275848388672,8.829549789428711,10.704547882080078,5.363639831542969,4,0.04741747052343559,-1.5714251459675317,107.5454559326172,-1.2631472009470048,108.09091186523438,1.3428574168920604,109.2272720336914,0.04741747052343559
4397,2017-01-30,106.31818389892578,107.4545440673828,106.18181610107422,107.4545440673828,64561.0,-0.009737452820655745,1.240008056665243,3.5713943172281053,26.139093844854088,25.452764272456157,1.0288417543413857,4.329628386370899,8.449612047271671,9.536258416255166,22.48526934876988,1.2727279663085795,-5.155095811838237,-3.4113613128662053,-10.937940192887808,4.115217567155398,-7.174650752877014,0.3519281271446033,3.1222484723658823,3.703818824948247,-30.691401360925678,3.7632894400108037,1,1.2045402526855469,5.522724151611328,9.943180084228516,11.749996185302734,6.409088134765625,0,0.05728939314492365,-1.2608790839895205,107.36363220214844,-1.5714251459675317,107.5454559326172,-1.2631472009470048,108.09091186523438,0.05728939314492365
4398,2017-01-31,105.9545440673828,106.7272720336914,105.4545440673828,106.2272720336914,117549.0,-0.0034202976217942993,1.0000000000000224,0.24000134277755084,41.287867228190024,27.67958842017753,1.3013023080149395,4.063920555027053,8.618364574911823,9.954679807026778,23.818101982721902,1.272727966308608,-4.861430567646565,-3.24318275451661,-10.210780937193462,3.724415428160242,-6.726981845855036,0.24061633682181593,3.0600266768871194,11.340213321151428,-24.59457199086066,3.4837990913384274,1,1.5681800842285298,5.886363983154311,10.420455932617202,12.113636016845717,6.8181838989257955,1,0.06692409398434918,1.240008056665243,106.31818389892578,-1.2608790839895205,107.36363220214844,-1.5714251459675317,107.5454559326172,0.06692409398434918
4399,2017-02-01,105.5454559326172,106.7272720336914,105.4545440673828,106.09091186523438,110883.0,-0.0038609777274435375,-2.4999685290475915,1.9999999999998437,43.77510960595795,30.308496550788494,1.608792147440596,3.944960442321346,8.790090286010766,10.416726826683345,25.85985667078888,1.272727966308608,-4.553688456303561,-3.188634490966777,-9.806801461940907,3.429532480007353,-6.497717976453842,0.12044899452028801,3.085839347333149,3.125098347758633,-35.09874828315848,3.3090834854870668,2,1.9772682189941264,6.295452117919908,10.613634109497056,12.522724151611314,7.545455932617173,2,0.07579672596333653,1.0000000000000224,105.9545440673828,1.240008056665243,106.31818389892578,-1.2608790839895205,107.36363220214844,0.07579672596333653
4400,2017-02-02,108.7272720336914,109.81818389892578,105.5454559326172,105.7272720336914,133368.0,0.03014640538485658,-1.5405440960991605,-5.499986012812407,56.112858272609515,35.08362233591246,-1.558804668114277,0.3327098402924946,5.474793463460287,7.286587528243643,26.720657144373106,4.2727279663085795,-4.109133262463899,0.27727241516113565,-5.77914536439944,6.3336901947217115,-2.7509364746191522,3.3054813049414236,-3.5454559326171875,74.99995628996199,31.86827843065643,3.028208889780289,2,-1.1136398315429688,3.113636016845703,7.306818008422852,9.34090805053711,5.227272033691392,3,0.039715738454172866,-2.4999685290475915,105.5454559326172,1.0000000000000224,105.9545440673828,1.240008056665243,106.31818389892578,0.039715738454172866
4401,2017-02-03,110.5454559326172,111.31818389892578,110.0,110.9545440673828,97200.0,0.016722427270707163,1.3199951660333276,-0.1363627115885322,58.70208446799035,39.03973060059782,-2.889932773348903,-1.9015843085768012,3.4858205559566073,5.520291056645746,27.48362289293039,2.590911865234375,-3.6120474213532674,2.297729110717782,-3.133036673805009,7.728494895240573,-0.41765378154360633,5.01311200297917,-5.270912475585945,86.82170139182575,39.03476505054294,2.715382892261395,2,-2.159091949462905,1.2954521179199077,5.659088134765611,7.522724151611314,3.0909042358398438,4,0.021381541034026563,-1.5405440960991605,108.7272720336914,-2.4999685290475915,105.5454559326172,1.0000000000000224,105.9545440673828,0.021381541034026563
4402,2017-02-06,108.7727279663086,110.4545440673828,108.68181610107422,110.4545440673828,70834.0,-0.01603619028347192,1.1081115410612647,4.111133905259482,54.076097491558635,41.267522977512066,-0.9857118073289257,-0.6867371116812819,5.047519999905859,7.308271087239916,28.780605914177958,1.863639831542983,-3.143274032502987,0.8568191528320312,-3.419954035943036,5.133592341607098,-1.2815674415555094,2.995205747219572,-3.2564388916015616,56.58914930408736,4.675291157283539,2.1383865943875344,2,-0.3863639831542969,3.0681800842285156,7.318180084228516,9.295452117919922,5.318183898925781,0,0.036356025460791086,1.3199951660333276,110.5454559326172,-1.5405440960991605,108.7272720336914,-2.4999685290475915,105.5454559326172,0.036356025460791086
4403,2017-02-07,109.2727279663086,110.2727279663086,108.2272720336914,109.0454559326172,65554.0,0.004596740463794102,-1.1951193551424442,-0.1351348899241894,55.85106287999857,43.843381465981494,-1.6523478241990261,-1.7565060667843113,4.358465499146092,6.820053498014076,30.207976539750582,2.0454559326171875,-2.2805245836967885,1.6613643646240206,-0.909675405908402,4.232404135156443,0.3758444793578093,2.946884249890232,-3.5243630986328185,65.11627604386919,13.25718579165617,1.285519885266209,2,-0.8863639831542969,2.5681800842285156,7.022726058959961,8.795452117919922,4.636360168457031,1,0.03161396381032899,1.1081115410612647,108.7727279663086,1.3199951660333276,110.5454559326172,-1.5405440960991605,108.7272720336914,0.03161396381032899
4404,2017-02-08,109.7272720336914,110.13636016845705,109.09091186523438,109.2727279663086,57886.0,0.00415972105613549,-1.555557627750874,2.0000000000001252,56.200517888958125,46.637735866109416,-2.067816979551793,-2.1909221247022117,3.7162508785170303,6.383683496706382,29.003230577692662,1.0454483032226705,-1.6939914130193756,2.031817626953128,-0.7037520992880246,4.76738735319428,0.6640327638325516,3.399602490073704,-3.7561144047656256,72.44090013388077,22.002855991991858,1.3677848631205793,2,-1.3409080505371094,1.1363639831542969,6.659091949462891,8.34090805053711,4.409088134765639,2,0.027754776694731698,-1.1951193551424442,109.2727279663086,1.1081115410612647,108.7727279663086,1.3199951660333276,110.5454559326172,0.027754776694731698
4405,2017-02-09,109.31818389892578,110.4545440673828,108.9545440673828,109.90908813476562,52329.0,-0.0037282266038657363,-1.2758584765332859,-1.2999932861123233,62.280713378121916,50.49171167313768,-1.543095875414238,-1.681909033016069,4.021363254851337,6.8189122341595265,27.585574410680646,1.5,-1.4769959812926174,1.5045475006103572,-1.2996161861444477,4.308711187365162,0.10246565723295475,2.9066293439877597,-3.133145219200003,35.29417572544257,-19.386456180166682,1.4020818433773992,2,-0.9318199157714844,1.1136322021484375,7.068180084228516,8.749996185302734,4.681816101074219,3,0.034511440199160415,-1.555557627750874,109.7272720336914,-1.1951193551424442,109.2727279663086,1.1081115410612647,108.7727279663086,0.034511440199160415
4406,2017-02-10,109.13636016845705,109.7272720336914,108.81818389892578,109.5454559326172,61141.0,-0.0016632523884301254,1.352931883929275,0.6923215968806083,56.67751018288189,53.88486904402966,-1.2106823412172645,-1.4000283872320551,4.074439489498516,6.970925436862657,26.008618025887646,0.909088134765625,-1.1251545585973588,1.2136329650879105,-1.61941928066841,4.046685210844231,-0.20289315779024264,2.6301590879660637,-2.745995679963272,40.81621467939651,-10.467890968127215,1.4165261228781578,2,-0.7499961853027486,1.2954559326171733,6.795455932617173,8.93181991577147,5.045455932617173,4,0.04414829202191339,-1.2758584765332859,109.31818389892578,-1.555557627750874,109.7272720336914,-1.1951193551424442,109.2727279663086,0.04414829202191339
4407,2017-02-13,110.0,110.7727279663086,109.0454559326172,109.09091186523438,69083.0,0.007913401456763669,-2.454544067382882,-2.2221890677160068,53.00353545508087,55.18660995812864,-1.6730750889208252,-2.208649162413195,3.108483008057931,6.104693578487726,24.68451344556063,1.727272033691392,-0.6455702159713468,1.970454406738284,-1.0104584016476679,4.951367215124236,0.4799980025453152,3.460910810931253,-3.4125227350889418,69.64284643835535,23.37329145189461,1.4904564041929755,2,-1.6136360168457031,0.43181610107421875,5.8295440673828125,8.068180084228516,4.227272033691406,0,0.03305781971324584,1.352931883929275,109.13636016845705,-1.2758584765332859,109.31818389892578,-1.555557627750874,109.7272720336914,0.03305781971324584
4408,2017-02-14,110.86363220214844,111.40908813476562,109.9545440673828,110.0,63693.0,0.00785120183771304,-2.0476205700400625,0.9499983215280808,61.01080035581067,57.101686708112275,-1.9747927777827101,-2.9515324094128346,2.1006378035624778,5.249997106770962,23.205369492074347,1.4545440673828267,-0.03832858388524585,2.6613594055175724,-0.5589096671365752,5.88162847817172,1.0512248691904915,4.271493941844653,-4.086926671876796,78.94727543102815,33.251935570981786,1.610134536327076,2,-2.3863601684570312,-0.43181610107421875,4.965911865234375,7.204547882080078,2.9545516967773438,1,0.02911035475728707,-2.454544067382882,110.0,1.352931883929275,109.13636016845705,-1.2758584765332859,109.31818389892578,0.02911035475728707
4409,2017-02-15,112.63636016845705,113.4545440673828,110.81818389892578,110.90908813476562,80148.0,0.015990166757988034,-1.7619161801084466,2.0000088340783573,68.42103229005227,58.46926159893924,-2.945666274599958,-4.534303532814249,0.2657985712510822,3.5053131690152526,21.890023037424115,2.636360168457017,0.7989565739278817,4.165905761718761,0.4209644443286038,7.910847079108919,2.2934351030236826,6.03837642041384,-5.581711681915763,82.35288309799182,35.72415497657853,1.8724706586950768,2,-1.795452117919936,-2.7272720336914205,3.193183898925767,5.43181991577147,3.1363677978515483,2,0.01129944153384499,-2.0476205700400625,110.86363220214844,-2.454544067382882,110.0,1.352931883929275,109.13636016845705,0.01129944153384499
4410,2017-02-16,112.2272720336914,113.63636016845705,111.81818389892578,112.7272720336914,115145.0,-0.0036319367400883262,-1.7586238829467271,-0.2894738004478834,67.31393589774927,59.42613398002357,-2.2215074147516702,-3.963259883199129,0.590622239841565,3.9352708454883185,20.712020931457005,1.8181762695312642,1.2765233251999177,3.5249996185302734,-0.5501386821281926,7.6001379191887395,1.4874304682010404,5.5625687688595065,-4.660631900682802,70.75474088243098,22.864508417521066,2.037569150329232,2,-1.2954559326171875,-2.8181838989257812,0.5795478820800781,3.0,3.7727279663085938,3,0.01701091098599017,-1.7619161801084466,112.63636016845705,-2.0476205700400625,110.86363220214844,-2.454544067382882,110.0,0.01701091098599017
4411,2017-02-17,112.31818389892578,112.81818389892578,111.81818389892578,112.2272720336914,74871.0,0.0008100692780546037,-1.2000067138876767,-0.18182373046875,72.91666180999295,61.51953001540517,-2.273607401804256,-3.7072529240680296,0.3429623414077554,3.871775211183916,19.018316519289474,1.0,1.7964755496133051,3.2750022888183565,-0.8129249548084942,7.362929532445207,1.231038667004924,5.318965910631789,-4.144571762372337,71.28721920965704,17.072084765608622,2.0439636218134263,2,-1.3863677978515625,-2.9090957641601562,0.284088134765625,2.704540252685547,4.318176269531264,4,0.014973676057544516,-1.7586238829467271,112.2272720336914,-1.7619161801084466,112.63636016845705,-2.0476205700400625,110.86363220214844,0.014973676057544516
4412,2017-02-20,112.36363220214844,113.40908813476562,111.86363220214844,112.18181610107422,50114.0,0.0004046388718639271,-2.777771561249895,1.9999160792212152,75.08897073493002,63.65707533261977,-1.9624963802813369,-3.5328806235524013,0.13073553546374228,3.8361413217366476,17.323046722559994,1.5454559326171875,1.919976494426976,3.0659053802490206,-1.1884540975735263,7.3202648580715675,0.9387256413377401,5.193085119160301,-3.643745262404636,65.4320603916838,5.554211748501338,2.127179738911274,2,-1.1363601684570312,-2.9545440673828125,0.0113677978515625,2.4318199157714844,4.772727966308608,0,0.01618124889069783,-1.2000067138876767,112.31818389892578,-1.7586238829467271,112.2272720336914,-1.7619161801084466,112.63636016845705,0.01618124889069783
4413,2017-02-21,115.36363220214844,119.4545440673828,115.2727279663086,117.13636016845705,160248.0,0.02669903011503605,-3.2790873782617886,-9.750115395912966,81.95265331904477,66.51842371374052,-4.478615294918214,-6.376515880502552,-3.003155911819846,0.8206792704946793,17.252390873564273,7.090911865234361,1.9388269208960764,5.759087371826169,0.7144345990450205,10.803740144607318,3.2367609854355948,8.281413758216743,-6.152097939533306,52.631527802930336,-13.829273502522682,2.522326386390577,2,-1.2272682189941406,-3.045452117919922,-3.4772682189941406,-0.5681800842285156,1.3636398315429688,1,-0.009850246102392268,-2.777771561249895,112.36363220214844,-1.2000067138876767,112.31818389892578,-1.7586238829467271,112.2272720336914,-0.009850246102392268
4414,2017-02-22,115.18181610107422,116.2727279663086,114.18181610107422,115.5454559326172,114307.0,-0.0015760261496935435,1.300000419616219,0.2051300811258698,76.10294435263606,68.0542271553532,-3.846170301316093,-5.940817880212734,-2.9762234891562684,0.9654972580496803,17.2913067725465,2.090911865234375,2.1903176366793957,5.222726058959964,-0.3437393511756852,10.789191469095613,2.439493353892132,8.005958764027795,-4.741120661886967,44.04758455530109,-20.451823913303976,2.783232705067826,2,-1.0454521179199219,-2.863636016845703,-3.511362075805664,-0.3863639831542969,2.4545440673828267,2,-0.011838953823681941,-3.2790873782617886,115.36363220214844,-2.777771561249895,112.36363220214844,-1.2000067138876767,112.31818389892578,-0.011838953823681941
4415,2017-02-23,113.7727279663086,115.31818389892578,113.5,115.2272720336914,80773.0,-0.012233598865372342,1.222219113958281,3.9999580387300955,63.498106139172364,68.81207115049658,-1.943091639670783,-4.259673276945605,-1.6492685769774909,2.348613923462551,17.087154663736985,1.8181838989257812,2.3610289006382317,3.502274322509763,-2.190945287811033,9.195493932830558,0.6556645173493649,6.348884127670161,-2.2503706917378707,25.595231553591617,-34.59010639532749,2.846609805160401,2,0.47727203369140625,-1.4545478820800781,-2.102273941040039,1.0227241516113281,5.227272033691406,3,0.017578905206459217,1.300000419616219,115.18181610107422,-3.2790873782617886,115.36363220214844,-2.777771561249895,112.36363220214844,0.017578905206459217
4416,2017-02-24,112.4545440673828,113.9545440673828,111.68181610107422,113.9545440673828,60238.0,-0.011586114901948608,2.030303955078106,1.0312509834775767,66.00790671168225,70.25700129011895,-0.11703175860579051,-2.6778292445878265,-0.4316938806530288,3.6169303617609785,16.38307278500044,2.2727279663085795,2.480072839193113,1.929544830322257,-3.670931299392464,7.530020960036978,-0.8706932345351106,4.729782895179625,7.0,9.941528503995272,-48.60439199348784,2.8002380648573637,2,2.25,-0.13636398315428266,-0.9318180084228374,2.3409080505371236,6.3181838989257955,4,0.031527902780813966,1.222219113958281,113.7727279663086,1.300000419616219,115.18181610107422,-3.2790873782617886,115.36363220214844,0.031527902780813966
4417,2017-02-27,112.40908813476562,113.0,111.7272720336914,112.81818389892578,54551.0,-0.0004042160589787791,2.2941164854911484,0.2727305094401042,64.1975231894479,70.61108160496754,0.34206219435266405,-2.2689938297570933,-0.4821229184664162,3.600135784687126,15.368004485185722,1.2727279663085938,2.544871302024859,1.5795436859130803,-3.711618183158947,6.870705554985108,-1.0660372486229335,4.225124620449094,6.890001373291,9.356715388005558,-46.360476120588544,2.645580934536014,2,2.727275848388672,0.0,-1.272726058959961,2.0,6.045455932617173,0,0.03760614113890326,2.030303955078106,112.4545440673828,1.222219113958281,113.7727279663086,1.300000419616219,115.18181610107422,0.03760614113890326
4418,2017-02-28,113.0454559326172,113.0454559326172,111.81818389892578,112.5454559326172,136035.0,0.005661177476047552,3.909088134765682,-1.222207717125753,64.77733811458565,70.20622669658236,0.053342838274502924,-2.473719174010185,-1.210423382485331,2.8835383070174885,14.069106274284332,1.2272720336914205,2.7866658188960685,1.8613658905029382,-2.9860632615094715,6.708795042515348,-0.5623486855032667,4.285080466509143,6.10128810729978,29.70302788579816,-22.91149519685187,2.423714576006208,2,2.522724151611314,-0.5909118652344034,-2.1704578399658345,1.3636322021484233,5.1818161010742045,1,0.03618813513635,2.2941164854911484,112.40908813476562,2.030303955078106,112.4545440673828,1.222219113958281,113.7727279663086,0.03618813513635
4419,2017-03-01,113.5454559326172,113.68181610107422,112.5454559326172,113.18181610107422,87369.0,0.00442299954363512,2.5714371350813017,0.7272796630859659,68.67469229799592,70.35742185216532,-0.3398828822931108,-2.4703029267238037,-1.777926528492216,2.3075788783415305,12.777172418948664,1.136360168457017,3.075791861710755,1.9613658905029467,-2.198474916699155,6.121206697705048,-0.11855451309810405,4.0412862941039975,5.451989548522931,51.25003671641956,-3.4085241693862898,2.07992040360105,3,2.022724151611314,-1.0909118652344034,-4.011365890502944,-0.5227317810058736,4.5,2,0.02802239926679606,3.909088134765682,113.0454559326172,2.2941164854911484,112.40908813476562,2.030303955078106,112.4545440673828,0.02802239926679606
4420,2017-03-02,113.0454559326172,113.63636016845705,113.0454559326172,113.5454559326172,77646.0,-0.004403522764457657,-1.363616943359375,-1.37498688710315,66.79690086749218,69.67744841410968,0.3222720431027284,-1.7183066563875968,-1.371681010956351,2.741004882931648,13.138332008200281,0.5909042358398438,3.19020638896464,1.2454566955566548,-2.7344177892251764,5.225331180338486,-0.7444805468342679,3.2353939379475776,5.805676960921616,60.00013427730377,3.4422853091293177,1.989937242390919,3,2.522724151611314,-0.5909118652344034,-3.363639831542983,-0.022731781005873586,5.636360168457017,3,0.04061113467998512,2.5714371350813017,113.5454559326172,3.909088134765682,113.0454559326172,2.2941164854911484,112.40908813476562,0.04061113467998512
4421,2017-03-03,112.90908813476562,113.18181610107422,111.90908813476562,113.18181610107422,51475.0,-0.0012063094153281773,8.333314683749686,0.5454559326171875,63.333324008515355,68.37126544450804,0.6160596230546105,-1.471211953680509,-1.3267239425042021,2.8158618120196053,13.99659134923158,1.2727279663085938,3.0332368392824662,0.9909072875976506,-2.97245162188068,4.954266197075981,-0.9907721671415146,2.9725867423368157,5.798658422923907,60.465052735122136,5.3325922629734706,1.981679454739164,3,2.6590919494628906,-0.4545440673828267,-3.2272720336914062,-0.3409080505371094,6.045455932617173,4,0.0539452754942491,-1.363616943359375,113.0454559326172,2.5714371350813017,113.5454559326172,3.909088134765682,113.0454559326172,0.0539452754942491
4422,2017-03-06,112.7272720336914,112.86363220214844,111.86363220214844,112.7272720336914,54756.0,-0.0016102875692097784,6.333519834387064,-0.0,59.11112868320909,65.83331826274853,0.9553476087698982,-1.0307900660819627,-1.241781385798106,2.9177924935445674,14.372332538121194,1.0454559326171875,2.91561018070972,0.6113639831542912,-3.0762496953427103,4.298977661651293,-1.2324428560942096,2.455170822402792,5.8399559148658255,48.780447865067345,-3.201643302380873,1.8438068392485003,3,1.25,-0.27272796630860796,-3.0454559326171875,-0.15909194946289062,5.590911865234375,0,0.05362904489350506,8.333314683749686,112.90908813476562,-1.363616943359375,113.0454559326172,2.5714371350813017,113.5454559326172,0.05362904489350506
4423,2017-03-07,112.7272720336914,113.18181610107422,112.2272720336914,113.18181610107422,42416.0,0.0,3.2000067138876767,-100.0,50.53765090411613,62.99273010180188,0.605753706189617,-0.7997163844229931,-1.4139202776542845,2.842902230890118,14.641766927171961,0.9545440673828125,2.7204855445817913,0.43863677978515625,-3.0037078539171915,3.880981413487504,-1.2825355370660247,2.1598090966363372,5.702247677916162,47.50013637527118,-0.6138056418083266,1.721172316851177,3,0.7727279663085938,-0.27272796630860796,-3.0454559326171875,-0.15909194946289062,6.9545440673828125,1,0.050806445772764386,6.333519834387064,112.7272720336914,8.333314683749686,112.90908813476562,-1.363616943359375,113.0454559326172,0.050806445772764386
4424,2017-03-08,112.7727279663086,113.18181610107422,111.68181610107422,112.2727279663086,62988.0,0.000403238114407678,1.2758716488401167,-1.1000033569438383,53.37079393338185,61.86747319004737,0.20409390138492256,-0.6380280591012877,-1.6272092533797604,2.7169795692761056,14.820447266735936,1.5,2.495319512909191,0.33181991577149006,-2.8962240693869603,3.5598639009299404,-1.2822020768077351,1.9458419083507152,5.521837673088314,55.81413504250777,10.127709664648862,1.6140219925792232,3,0.045452117919921875,-0.31818389892579546,-3.090911865234375,-0.20454788208007812,7.727272033691406,2,0.04836758111422457,3.2000067138876767,112.7272720336914,6.333519834387064,112.7272720336914,8.333314683749686,112.90908813476562,0.04836758111422457
4425,2017-03-09,113.09091186523438,113.18181610107422,112.31818389892578,112.90908813476562,39567.0,0.0028214613999657523,3.7500314716126053,0.3636474609375,54.64481175036526,60.604907083234366,-0.24694550520001712,-0.6946939572445103,-2.0954048591673313,2.311378676716771,15.169433545551453,0.8636322021484375,1.820006075532973,0.4613674163818331,-2.4207260433225315,3.3434608760861977,-0.9796793134703421,1.9024141462340083,5.071398783396077,93.93971761067709,49.36455474976723,1.4410467298521792,3,-0.40909576416015625,-0.590911865234375,-3.4090957641601562,-0.5227317810058594,6.363632202148423,3,0.043810276048414476,1.2758716488401167,112.7727279663086,3.2000067138876767,112.7272720336914,6.333519834387064,112.7272720336914,0.043810276048414476
4426,2017-03-10,113.9545440673828,114.09091186523438,112.5454559326172,113.18181610107422,68062.0,0.007636618963489994,1.9564988944107267,4.249874118831745,58.7064788788848,59.99479104872736,-0.978305897052806,-1.2425586697206228,-3.119690568282124,1.368092993655992,15.622353677994354,1.5454559326171733,1.3509931912923605,1.084090423583973,-1.3372289489394262,3.5054097961073722,-0.12656926267773372,2.2947501098456797,4.078156690296524,94.3394613082508,50.23786019181771,1.2106596862617027,3,-1.0681800842285014,-0.11363601684568891,-4.227273941040025,-1.3863639831542827,6.090911865234403,4,0.04148383965185376,3.7500314716126053,113.09091186523438,1.2758716488401167,112.7727279663086,3.2000067138876767,112.7272720336914,0.04148383965185376
4427,2017-03-13,113.63636016845705,114.18181610107422,112.36363220214844,114.09091186523438,56899.0,-0.002792200184115523,4.714323394357923,-0.5882428443075267,36.61973662280995,56.86616866075228,-0.5226924226520282,-0.6724568169314153,-2.9999423446523252,1.6017871250399054,16.600996496226568,1.8181838989257812,1.1581960577276078,0.5840885162353686,-1.4438320449839352,2.6120090774546725,-0.4298717643742833,1.5980487968450205,4.2693228960901735,78.18176269531307,33.70675213413833,1.013960280609655,3,-0.7045440673828267,0.20454788208006391,-3.5227241516113423,-1.0681800842285298,7.5,0,0.046800019738769905,1.9564988944107267,113.9545440673828,3.7500314716126053,113.09091186523438,1.2758716488401167,112.7727279663086,0.046800019738769905
4428,2017-03-14,114.09091186523438,114.9545440673828,113.0,113.63636016845705,54144.0,0.004000055053712481,-1.2631571973126687,-1.0,41.89194553160214,53.890307908930744,-0.9089349083130571,-0.9200009432748288,-3.6063130279443953,1.0594506102200398,17.99393704979697,1.9545440673827983,1.0420504994230555,0.8772762298583956,-0.9175735783081507,2.672126038024942,-0.020148674224884644,1.7747011339416758,3.690293860043383,73.61124386019338,27.88081247292213,0.8974249040832764,3,-0.7727317810058594,-0.2500038146972656,-3.977275848388672,-1.7500038146972656,8.772720336914062,1,0.03705178584850577,4.714323394357923,113.63636016845705,1.9564988944107267,113.9545440673828,3.7500314716126053,113.09091186523438,0.03705178584850577
4429,2017-03-15,113.90908813476562,114.40908813476562,113.0,114.31818389892578,40848.0,-0.0015936740928456095,3.769260564744161,-0.8999983215562812,51.23963273634727,52.161722561025755,-0.7488556703647191,-0.6724137580163756,-3.524402205937321,1.1493637346232504,18.55252080708421,1.409088134765625,0.9613688954606658,0.6318161010742216,-1.1671001282909401,2.4307323304393833,-0.26764201360836637,1.5312742157568096,3.7501297980280555,60.344722806632014,11.568835348554614,0.8994581146825831,3,-0.5909080505371094,0.22727584838867188,-3.795452117919922,-1.5681800842285156,15.5,2,0.050678379230627346,-1.2631571973126687,114.09091186523438,4.714323394357923,113.63636016845705,1.9564988944107267,113.9545440673828,0.050678379230627346
4430,2017-03-16,114.13636016845705,114.40908813476562,113.2727279663086,114.09091186523438,43192.0,0.0019952054521104046,2.8461737098294404,-0.11109453385803814,69.07205434746916,52.79935926535396,-0.8997251782969329,-0.7898230435768028,-3.8378178179695226,0.8298437743927849,19.0663203299979,1.1363601684570312,0.8281124717953219,0.763633728027358,-1.0030029605200923,2.5302704165748082,-0.11968461624636006,1.646952072301076,3.4033097277022506,68.42100613670453,14.124235295050276,0.883318344273723,3,-0.8181800842285298,3.8146972514141453e-06,-4.5113601684570455,-1.795452117919936,15.545463562011733,3,0.05575471148852729,3.769260564744161,113.90908813476562,-1.2631571973126687,114.09091186523438,4.714323394357923,113.63636016845705,0.05575471148852729
4431,2017-03-17,114.0,114.09091186523438,113.13636016845705,114.09091186523438,71282.0,-0.0011947127826381632,19.99949647532698,-2.000335739465549,67.67673856357638,53.75109369650588,-0.6619574737953542,-0.5491609147307628,-3.796823457976302,0.8598883070536374,19.57353003595072,1.0,0.5921098389831485,0.5431827545166072,-1.1714454252835083,2.2578109343167228,-0.3141313353834505,1.400496844416665,3.4225128202575945,63.15798772659312,3.045379953475674,0.8573140899000603,3,-0.6818199157714844,0.13636398315429688,-4.590909957885742,-1.6590919494628906,15.363632202148438,4,0.047846877784059716,2.8461737098294404,114.13636016845705,3.769260564744161,113.90908813476562,-1.2631571973126687,114.09091186523438,0.047846877784059716
4432,2017-03-20,114.18181610107422,114.2727279663086,113.5,113.86363220214844,34537.0,0.0015948780795984607,2.0908647023818605,-3.499916079221215,64.04486965508514,55.251895779946885,-0.6881106425344825,-0.6195434478192965,-4.100235186939443,0.5681055982462055,19.883634833405367,0.7727279663085938,0.41113863949325946,0.6340896606445341,-1.0285044882181325,2.2966838095072006,-0.19720741378679918,1.4653867350758674,3.125882784799714,60.46505273512258,-3.349822133654456,0.8312970744313312,3,-0.8636360168457031,0.06818389892578125,-4.772726058959961,-1.8409080505371094,17.363639831542997,0,0.05135353449232638,19.99949647532698,114.0,2.8461737098294404,114.13636016845705,3.769260564744161,113.90908813476562,0.05135353449232638
4433,2017-03-21,114.2272720336914,114.68181610107422,113.7727279663086,114.0,58947.0,0.00039810132794659836,-1.6666666666666667,0.7142788634456301,59.49361440842699,55.93220916606301,-0.5569887676949605,-0.7952716738230095,-4.26780017920602,0.40602480975366007,18.3472197218031,0.909088134765625,0.30215308646087635,0.7363636016845732,-0.7311616657000712,2.2038888690692175,0.0026009679922509576,1.4701262353768954,2.9679091964865307,72.97302201516067,7.256121144777666,0.733762633692321,3,-0.5909080505371094,0.47727203369139204,-4.818181991577148,-2.0909080505371094,20.31818389892581,1,0.060485451606756335,2.0908647023818605,114.18181610107422,19.99949647532698,114.0,2.8461737098294404,114.13636016845705,0.060485451606756335
4434,2017-03-22,113.81818389892578,113.86363220214844,111.9545440673828,113.86363220214844,64264.0,-0.003581352574409391,83.01141514185055,-0.19997314444929337,61.0389468842709,56.642668625385866,0.017872252387590493,-0.5202552580304598,-3.7521695790801317,0.6956509423429935,16.84805792164752,2.272727966308608,0.26443880988296087,0.39545707702636435,-0.8514093359641066,1.6423234900168353,-0.22797612946887114,1.0188902835215998,3.266730028670082,68.3334778680111,1.815228233171311,0.6234332064952377,3,-0.36363983154298296,1.3181800842285156,-4.363639831542969,-1.6818199157714844,24.727272033691435,2,0.0794727871537233,-1.6666666666666667,114.2272720336914,2.0908647023818605,114.18181610107422,19.99949647532698,114.0,0.0794727871537233
4435,2017-03-23,115.7727279663086,115.7727279663086,113.63636016845705,113.86363220214844,75256.0,0.017172511460194384,1.2380939059821054,-42.00587544065805,76.92309899363775,58.66673752702508,-1.694438768118431,-2.442510624481713,-5.540093802799447,-1.3493319953875869,15.958747880871563,2.1363677978515483,0.3941704380232096,2.2500011444091825,0.622299188379742,3.877703100438623,1.4361501663944551,3.06385212242391,1.2041240047568351,100.0,31.36459490734981,0.8138509780147234,3,-1.9090919494628906,-0.20454788208007812,-5.397729873657227,-3.636363983154297,23.272727966308622,3,0.11778559949304634,83.01141514185055,113.81818389892578,-1.6666666666666667,114.2272720336914,2.0908647023818605,114.18181610107422,0.11778559949304634
4436,2017-03-24,116.0,116.0454559326172,115.18181610107422,115.90908813476562,50602.0,0.001963087833237731,8.499748237662317,0.04762037973216534,80.50846131634401,63.5432624929733,-1.7892038568454893,-2.5197351274043456,-5.594669731706546,-1.6622847889133539,15.93269370453859,0.863639831542983,0.5150790379151005,2.3000003814697294,0.41085855528854154,4.189142207650917,1.3554294683791426,3.2445712945603162,0.8709512536656092,98.88885573401134,26.595941486584167,0.9445709130905926,3,-2.0,-0.4318199157714844,-5.829547882080078,-3.863636016845703,23.545455932617216,4,0.11794675629714457,1.2380939059821054,115.7727279663086,83.01141514185055,113.81818389892578,-1.6666666666666667,114.2272720336914,0.11794675629714457
4437,2017-03-27,116.63636016845705,116.7272720336914,115.31818389892578,115.5454559326172,91456.0,0.005485863521181411,1.214280147944828,11.999580396106076,82.5757344563804,68.06368348461532,-2.185042314272451,-2.9757277639944135,-6.076685726609966,-2.362624928417432,16.01447351010362,1.409088134765625,0.6312629085574741,2.7249969482422074,0.5238326933802568,4.926161203104158,1.624414820811225,3.8255790756731898,0.1308083821567294,98.09518024332999,21.72983121188193,1.1005821274309757,3,-2.295452117919936,-1.0681800842285298,-6.465908050537124,-4.499996185302749,25.227272033691392,0,0.10911924905157777,8.499748237662317,116.0,1.2380939059821054,115.7727279663086,83.01141514185055,113.81818389892578,0.10911924905157777
4438,2017-03-28,117.13636016845705,117.13636016845705,115.81818389892578,116.81818389892578,81235.0,0.004286827874925514,7.285823901783351,0.2916628784435079,83.8027919291736,71.68181228381825,-2.467052135572956,-3.3239541359557876,-6.39869571108396,-2.939588308245064,16.1490598243059,1.3181762695312642,0.6584668288838031,3.0204517364502124,0.4318786941694981,5.609024778730927,1.7261652153098623,4.314738257590562,-5.454544067382827,100.0,20.166123958233868,1.294286521140357,3,-2.5909080505371236,-1.5681800842285298,-6.81818008422853,-4.999996185302749,22.863639831542955,1,0.12301129848527004,1.214280147944828,116.63636016845705,8.499748237662317,116.0,1.2380939059821054,115.7727279663086,0.12301129848527004
4439,2017-03-29,116.7272720336914,117.5,116.2727279663086,116.9545440673828,30996.0,-0.0034924094805175443,-1.1600053711101412,-0.7142959907921735,77.77777777777777,72.64911488718587,-1.806094745214935,-2.8082506270033036,-5.80830546376248,-2.635300253006477,16.12645082890949,1.2272720336914062,0.921376252600254,2.452272796630865,-0.36929752010664174,5.273843113368372,1.0414876382621117,3.8630579549996185,-4.936365051269533,79.99999999999993,1.8698482915562096,1.4107851583687567,3,-2.0,-2.136363983154297,-3.5,-4.409091949462891,22.772727966308594,2,0.15264799381058847,7.285823901783351,117.13636016845705,1.214280147944828,116.63636016845705,8.499748237662317,116.0,0.15264799381058847
4440,2017-03-30,117.63636016845705,117.68181610107422,116.63636016845705,116.81818389892578,30367.0,0.007788138272461609,1.3000100708314837,-3.5999865722249345,77.93103927267939,73.78848163264176,-2.421101617632786,-3.5371146093633286,-6.532047333037056,-3.6449661152506536,16.131247994642028,1.0454559326171733,1.1544558547258532,3.1318157196045036,0.001349771878793149,6.262281667330214,1.5665827457416555,4.697048693467352,-5.617089465332043,98.18176269531307,21.188969657008272,1.5652329738628517,3,-2.81818008422853,-2.9545440673828267,-4.409088134765639,-5.31818008422853,20.09090423583983,3,0.17774347773271826,-1.1600053711101412,116.7272720336914,7.285823901783351,117.13636016845705,1.214280147944828,116.63636016845705,0.17774347773271826
4441,2017-03-31,119.0,119.0,117.2272720336914,117.7272720336914,56992.0,0.011591992727335354,1.7857138575342137,1.5555669526295888,85.11908627423134,76.13006125699134,-3.3535678456159417,-4.6599604602182865,-7.623267194885528,-5.056551218871888,16.92956153411101,1.7727279663085938,1.3819943376697807,4.1909099578857365,0.5676572644720608,7.814162651299412,2.3792836111788915,6.0025363045925815,-6.640976572998042,100.0,22.200986908742564,1.811626346706841,3,-3.5227279663085938,-3.6590919494628906,-5.715909957885742,-6.681819915771484,18.81817626953122,4,0.16844920951779163,1.3000100708314837,117.63636016845705,-1.1600053711101412,116.7272720336914,7.285823901783351,117.13636016845705,0.16844920951779163
4442,2017-04-03,118.7727279663086,119.40908813476562,116.81818389892578,119.09091186523438,54825.0,-0.0019098490226168163,4.428612534269021,-0.25000149863025195,81.59512234804424,78.58578436139327,-2.6894106773754913,-4.170373099499386,-7.177748467055778,-4.885564754007419,17.794618992113755,2.5909042358398438,1.515971296276149,3.661365127563471,-0.22943083710747203,7.552161092234414,1.7159671452279923,5.606763109898949,-5.8824264134667885,82.27855362708667,3.7866530723225225,1.945397982335472,4,-3.090911865234375,-3.227275848388672,-5.26136589050293,-6.454547882080078,19.409095764160185,0,0.1748947618025669,1.7857138575342137,119.0,1.3000100708314837,117.63636016845705,-1.1600053711101412,116.7272720336914,0.1748947618025669
4443,2017-04-04,118.4545440673828,119.0,117.81818389892578,119.0,59579.0,-0.0026789306297322346,3.3333146837496854,1.7142788634456747,80.12054649361536,80.70596209576487,-1.9093129068205457,-3.5849169995461665,-6.703525862073647,-4.573106134167574,18.574198282313397,1.1818161010742188,1.682091853021987,3.056817626953105,-0.9368558540785443,7.0504911079847545,1.0599808864372733,5.053654367468937,-4.912363856348605,69.56522796766592,-10.75859231933805,1.9968367405158258,4,-1.9318199157714702,-2.9090919494628764,-4.681818008422837,-6.136363983154283,20.181823730468764,1,0.19762085379729633,4.428612534269021,118.7727279663086,1.7857138575342137,119.0,1.3000100708314837,117.63636016845705,0.19762085379729633
4444,2017-04-05,118.2272720336914,118.63636016845705,117.63636016845705,117.9545440673828,29586.0,-0.0019186434381285311,-1.1999882507952382,-0.500000000000013,77.10850195551828,80.7265624248627,-1.107282047730905,-3.086287482668098,-6.283004973666266,-4.360196852239625,19.640167071308586,1.0,1.8834200121303013,2.556818389892584,-1.427040916523552,6.54067769630872,0.564888736684523,4.548748043100645,-4.098401030284066,57.37713488541005,-23.442211582030318,1.9919296532080646,4,-0.9318199157714844,-2.6818199157714844,-4.215909957885742,-5.909091949462891,19.454551696777372,2,0.18415994543208258,3.3333146837496854,118.4545440673828,4.428612534269021,118.7727279663086,1.7857138575342137,119.0,0.18415994543208258
4445,2017-04-06,118.0454559326172,118.59091186523438,116.63636016845705,117.7272720336914,36976.0,-0.001537852459476463,1.7741928497560615,1.16667132906257,76.6467595486827,80.29748445067811,-0.6360653149440623,-2.6501313177145533,-5.888483998781922,-4.188866200363961,20.46168281996946,1.9545516967773295,2.1334104732492563,2.1272750854492273,-1.796930925077703,6.051481095976158,0.16517208018575502,4.0893780907126995,-3.388563216074033,50.81983451972499,-30.902020139269368,1.9621030052634663,4,-0.6818199157714986,-2.50000381469728,-4.034093856811538,-5.727275848388686,17.863632202148423,3,0.18174815707967196,-1.1999882507952382,118.2272720336914,3.3333146837496854,118.4545440673828,4.428612534269021,118.7727279663086,0.18174815707967196
4446,2017-04-07,118.68181610107422,118.81818389892578,117.31818389892578,117.9545440673828,43419.0,0.005390806138444448,1.999977111991028,2.285697158614018,77.96614991294717,79.78530839029665,-0.9521308262201416,-3.0716632435476328,-6.294497599874546,-4.822682687401411,20.957092072174312,1.5,2.4582825202406013,2.5272716522216854,-1.4677666186363894,6.52230992307976,0.5297525167926551,4.524790787650716,-3.5497038427088086,73.77052337883524,-10.200639160448858,1.9975191354290356,4,-1.0681800842285156,-3.136363983154297,-4.670454025268555,-6.363636016845703,15.772727966308565,4,0.16047486404322275,1.7741928497560615,118.0454559326172,-1.1999882507952382,118.2272720336914,3.3333146837496854,118.4545440673828,0.16047486404322275
4447,2017-04-10,118.9545440673828,118.9545440673828,118.0,118.0,40441.0,0.0022979760107169067,1.0000000000000298,1.312499344348237,78.57147468323491,79.20405091852568,-0.9626790781049834,-3.083637411950207,-6.295257548883626,-5.103593510874973,21.615705987627347,0.9545440673827983,2.5427925760461676,2.534090423583976,-1.46317609048333,6.531356937651282,0.5354571665503158,4.532723680617636,-3.3947342213773624,98.07686721087585,12.189290409831301,1.9986332570336562,4,-1.113636016845689,-3.4090919494628764,-4.943181991577134,-6.636363983154283,17.5454559326172,0,0.15857849189403783,1.999977111991028,118.68181610107422,1.7741928497560615,118.0454559326172,-1.1999882507952382,118.2272720336914,0.15857849189403783
4448,2017-04-11,118.31818389892578,119.09091186523438,118.0454559326172,118.90908813476562,42271.0,-0.0053496078980938,1.1904647724093536,-0.6190434323896699,76.47063575409977,79.05881291589479,-0.15762322061966927,-2.228604303304735,-5.376993540324548,-4.501698796711111,21.986090473764218,1.0454559326171733,2.5864714329989624,1.6863666534423771,-2.238648581046448,5.611381887931202,-0.27614096380203534,3.6488742706867896,-2.3734462240443293,68.51857032291736,-18.780260643061297,1.9625076172444156,4,-0.2954597473144531,-2.7727317810058594,-5.102275848388672,-6.000003814697266,19.31818389892578,1,0.167883238036443,1.0000000000000298,118.9545440673828,1.999977111991028,118.68181610107422,1.7741928497560615,118.0454559326172,0.167883238036443
4449,2017-04-12,119.68181610107422,119.90908813476562,118.13636016845705,118.18181610107422,67961.0,0.011525127898458276,-1.2285684141873576,-2.5384823953209126,74.71268248544852,78.70121771731358,-1.182423658058923,-3.307142615073772,-6.4238759795283755,-5.908909848878764,22.529319844514472,1.7727279663085795,2.590266215918845,2.7613624572753963,-1.1696292913592856,6.692354205910078,0.7958665829580553,4.726858331592737,-3.3906433802043523,93.05557822003293,7.059186921993529,1.965495874317341,4,-1.4090919494628906,-3.886363983154297,-6.7045440673828125,-7.363636016845703,18.909095764160156,2,0.15837453269233293,1.1904647724093536,118.31818389892578,1.0000000000000298,118.9545440673828,1.999977111991028,118.68181610107422,0.15837453269233293
4450,2017-04-13,120.5,120.81818389892578,119.5,119.81818389892578,37627.0,0.006836325897952689,1.0,0.4545440673828125,76.47063575409977,77.7402787706323,-1.734034374381963,-3.8199869417995416,-7.011847189591748,-6.730794135651223,23.255399746070427,1.3181838989257812,2.560844775451258,3.261364364624029,-0.7501319213464228,7.272860650594481,1.2556162216388032,5.267112507609255,-3.774677429462642,90.90903145926339,6.273147027117943,2.005748142985227,4,-1.7727279663085938,-4.113636016845703,-7.863637924194336,-8.181819915771484,20.0,3,0.14258774880057068,-1.2285684141873576,119.68181610107422,1.1904647724093536,118.31818389892578,1.0000000000000298,118.9545440673828,0.14258774880057068
4451,2017-04-18,119.4545440673828,121.2272720336914,118.81818389892578,120.2727279663086,50897.0,-0.008675982843296293,-1.3043505230625523,-1.2000067138876975,65.81635667803619,75.98708258507584,-0.6898677007330747,-2.4716613232044864,-5.802194839525384,-5.7227350426414745,23.89606775578605,2.409088134765625,2.5958167884661947,1.943181228637684,-1.878402171496134,5.764764628771502,0.03238952857077493,3.853972928704593,-2.156220910871056,45.07038923889745,-36.2989039469923,1.9107917000669075,4,-0.5227279663085795,-2.863636016845689,-6.863636016845689,-7.136363983154283,21.181823730468764,1,0.13774732636458786,1.0,120.5,-1.2285684141873576,119.68181610107422,1.1904647724093536,118.31818389892578,0.13774732636458786
4452,2017-04-19,120.0454559326172,120.63636016845705,118.13636016845705,119.18181610107422,35341.0,0.004946750831856805,1.4444519043196067,-1.0555571096875254,66.16165683462935,74.4360948451885,-1.2083256387266488,-2.741308588867568,-6.161509401067207,-6.355970858277132,24.267062206843338,2.5,2.587371348648418,2.2409111022949304,-1.4006040891783442,5.882426293768205,0.4201535065582931,4.061668698031568,-2.1185009557567156,62.85718396247933,-15.488085131014621,1.82075759573664,4,-1.113639831542983,-3.4545478820800923,-6.681819915771499,-7.727275848388686,20.59091186523436,2,0.12003026705861775,-1.3043505230625523,119.4545440673828,1.0,120.5,-1.2285684141873576,119.68181610107422,0.12003026705861775
4453,2017-04-20,121.13636016845705,121.81818389892578,119.40908813476562,119.5,50822.0,0.009087426320011582,-1.6500023078892045,1.8947252184206427,72.76996156070787,73.95403480132069,-2.0996043132153943,-3.465752652268165,-7.019483856532318,-7.4731243132585945,24.656501726960066,2.4090957641601562,2.4028664686704815,2.9863609313965043,-0.5351621861266977,6.507884048919706,1.2255993726349033,4.747122490158105,-3.0,81.48135868574207,3.2072068206004474,1.7607615587616035,4,-1.9090881347656392,-4.249996185302749,-7.749998092651381,-8.81818008422853,19.77272796630858,3,0.12682930055168962,1.4444519043196067,120.0454559326172,-1.3043505230625523,119.4545440673828,1.0,120.5,0.12682930055168962
4454,2017-04-21,122.86363220214844,123.18181610107422,120.81818389892578,120.90908813476562,72347.0,0.014258906502468527,-1.2127735557968116,1.194446128095252,74.89178967560521,73.75903814875653,-3.4643606698595732,-4.722754611069988,-8.503606106205027,-9.21686805073631,26.57837838211241,2.3636322021484375,2.3216573224404584,4.2613605499267635,0.7589388636617826,7.763782236191744,2.51014970679428,6.012571393059247,-4.727272033691392,93.69365418754667,17.19669409826706,1.7512108431324889,4,-2.6136322021484375,-5.295452117919922,-9.284088134765625,-10.545452117919922,18.045455932617188,4,0.12023684576895333,-1.6500023078892045,121.13636016845705,1.4444519043196067,120.0454559326172,-1.3043505230625523,119.4545440673828,0.12023684576895333
4455,2017-04-24,129.40908813476562,129.81817626953122,125.40908813476562,125.5454559326172,126687.0,0.05327415293931659,-1.1318646456225123,1.97674345982996,83.18841750160311,74.33929010305164,-9.195359624894621,-10.745136669945168,-14.711652112166178,-15.695177241118529,28.260037320275373,6.954544067382784,2.4520261000149333,10.1249984741211,4.362113633500812,15.887883314741387,7.2435560538109485,13.00644089443125,-10.263636779785145,96.49807760004046,22.025057867577146,2.881442420310147,4,-5.500000000000014,-8.522727966308622,-15.681816101074219,-17.09090805053711,12.590911865234375,0,0.07095192356897595,-1.2127735557968116,122.86363220214844,-1.6500023078892045,121.13636016845705,1.4444519043196067,120.0454559326172,0.07095192356897595
4456,2017-04-25,129.68182373046878,130.40908813476562,127.2272720336914,128.09091186523438,112702.0,0.002107545919952214,1.0895603900073152,0.4117658674523305,84.6820978895463,75.01824823708623,-8.653679250073267,-10.477495644246261,-14.63099028891915,-15.908659442684211,29.943717847360535,3.1818161010742188,2.6741092329611433,9.713642883300807,2.521256384293366,16.906029382308247,6.117449633797079,13.309836132804534,-8.863639831542997,94.0741422258087,19.737981575951352,3.5961932495037217,4,-5.454551696777372,-8.50000762939456,-15.954551696777372,-17.363643646240263,14.045440673828097,1,0.08342091403661755,-1.1318646456225123,129.40908813476562,-1.2127735557968116,122.86363220214844,-1.6500023078892045,121.13636016845705,0.08342091403661755
4457,2017-04-26,129.36363220214844,130.36363220214844,128.31817626953122,129.36363220214844,45080.0,-0.0024536324302599777,1.045455932617216,0.0,84.68205680976966,75.93062835438288,-7.491492301013622,-9.651771481345605,-13.98365441853062,-15.523028058646673,31.405388494076057,2.045455932617216,2.952490730885458,8.759087753295901,0.6183026324175955,16.899872874174207,4.6886951928567555,12.829480313735047,-6.627267456054682,90.49585515802558,14.913592885717492,4.070392560439151,4,-5.090908050537109,-8.181816101074219,-15.636360168457031,-17.045452117919922,16.5,2,0.08713991253807651,1.0895603900073152,129.68182373046878,-1.1318646456225123,129.40908813476562,-1.2127735557968116,122.86363220214844,0.08713991253807651
4458,2017-04-27,131.54545593261722,132.45454406738278,128.27272033691406,128.45454406738278,49584.0,0.01686581996290415,-1.4210461223155517,100.0,87.66064619629068,77.3692909889209,-8.492821679367466,-11.276926809014256,-15.832036288032612,-17.648716596828905,32.89227795376832,4.181823730468722,3.2610722244774024,10.220456695556663,0.9062009981832944,19.534712392930032,5.563328846869979,14.877584544243348,-7.274546508789086,92.18752151355835,13.711614306981858,4.657127848686682,4,-6.250003814697294,-9.340911865234432,-17.761365890502958,-19.2272758483887,14.954544067382784,3,0.06910852070702522,1.045455932617216,129.36363220214844,1.0895603900073152,129.68182373046878,-1.1318646456225123,129.40908813476562,0.06910852070702522
4459,2017-04-28,134.54545593261722,136.36363220214844,133.22726440429688,134.59091186523438,119812.0,0.022805804873539115,-1.3389680069641607,-0.014706317940809822,90.24387248425543,78.89965062560488,-10.239477714895926,-13.569293746801861,-18.51400838041836,-20.54263235789081,34.48428610583482,4.818176269531222,3.6704912756007246,12.329547500610374,1.5704147620243134,23.088680239196435,6.949981131317344,17.709113869903405,-8.637819580078158,83.40253817641899,1.3693211913873569,5.379566369293032,4,-7.2954597473144815,-10.386367797851591,-20.37500190734866,-22.2272758483887,9.227264404296847,4,0.04729726587968486,-1.4210461223155517,131.54545593261722,1.045455932617216,129.36363220214844,1.0895603900073152,129.68182373046878,0.04729726587968486
4460,2017-05-02,138.54545593261722,138.68182373046878,134.90908813476562,135.0,99609.0,0.02972972942321639,-1.0243909428462803,-77.99765021824342,91.61902222512082,81.76661346416982,-12.751494005430757,-16.78299234212716,-22.12975492579575,-24.420194900304438,36.16691050449757,4.1363677978515625,4.3224760979295525,15.28409271240237,2.521670098760268,28.046515326044485,8.902881405581326,21.665304019223427,-10.54662041015628,98.80948812785114,15.08126062393302,6.381211306821058,5,-10.136363983154297,-12.386363983154297,-24.25000190734866,-26.2272758483887,6.090911865234347,1,0.017060337246267876,-1.3389680069641607,134.54545593261722,-1.4210461223155517,131.54545593261722,1.045455932617216,129.36363220214844,0.017060337246267876
4461,2017-05-03,139.04545593261722,139.04545593261722,137.18182373046878,138.36363220214844,49338.0,0.0036089238483807407,4.466609972249119,0.1923091820705451,91.6980877527119,84.6039946772901,-11.376654051122387,-16.552913884885356,-22.234699763189397,-24.829170141665713,37.393125742755544,1.8636322021484375,5.01997221627505,14.781819915771507,0.38471020447684623,29.178929627066168,7.583265060124177,21.980374771418838,-8.910022768554711,100.0,17.339632738439704,7.1985548556473296,5,-9.81818389892581,-11.931819915771499,-24.329547882080107,-26.7272758483887,4.909088134765597,2,0.021248763920876268,-1.0243909428462803,138.54545593261722,-1.3389680069641607,134.54545593261722,-1.4210461223155517,131.54545593261722,0.021248763920876268
4462,2017-05-04,139.54545593261722,139.59091186523438,137.95454406738278,139.09091186523438,53890.0,0.003595946351834023,5.000000000000104,0.6666592068749579,94.307359162589,86.9970388552769,-9.856171088006562,-16.250027238901055,-22.327154534055097,-25.237942692453757,38.70481094788815,1.636367797851591,5.732088813113307,14.243183517456089,-1.4269240329491595,29.913291067861337,6.408129742253465,22.078237292658713,-7.628018214843763,99.59838166279992,14.523375520949728,7.835053775202623,5,-9.340908050537138,-12.090908050537138,-24.761365890502958,-27.2272758483887,5.227264404296847,3,0.029967356828150216,4.466609972249119,139.04545593261722,-1.0243909428462803,138.54545593261722,-1.3389680069641607,134.54545593261722,0.029967356828150216
4463,2017-05-05,141.86363220214844,142.5,139.31817626953122,139.77272033691406,58599.0,0.016612337922709663,-1.1212158203124787,4.600020141662743,94.52550731464811,89.17856303739276,-9.973842536611642,-17.628347647314285,-24.299159227188426,-27.449759470137096,40.17967335138907,3.1818237304687784,6.801461746216688,15.390905380249023,-1.5694897842761861,32.35130054477423,6.910707797986419,23.871102962511628,-8.411499654882789,93.13721618303829,8.696956219383665,8.480197582262608,5,-7.909088134765625,-12.704540252685547,-26.909088134765625,-29.545452117919922,0.8636322021484375,4,0.028196091823591507,5.000000000000104,139.54545593261722,4.466609972249119,139.04545593261722,-1.0243909428462803,138.54545593261722,0.028196091823591507
4464,2017-05-08,140.0,143.68182373046875,139.59091186523438,142.31817626953125,48244.0,-0.013136786174294923,-1.608706651617172,-1.1086915274027584,87.56565417840993,89.66492266814909,-6.061184506906841,-14.809197988973168,-22.098012336529848,-25.49750849827383,41.93187024943721,4.090911865234375,7.91321449497471,12.438636779785156,-5.0792234624505,29.956497022020812,3.679706658667328,21.197566900902984,-4.73829396218747,58.03106465134886,-24.533803921479368,8.75893012111783,5,-4.545452117919922,-10.022724151611328,-24.94318389892578,-27.681819915771484,3.409088134765625,0,0.046428571428571486,-1.1212158203124787,141.86363220214844,5.000000000000104,139.54545593261722,4.466609972249119,139.04545593261722,0.046428571428571486
4465,2017-05-09,139.5,140.04545593261722,137.95454406738278,139.63636779785156,79547.0,-0.0035714285714285587,3.3809645603208454,0.05882546536426108,89.44542163125266,90.19418086167202,-4.446897040776975,-13.301436586327952,-21.213922797864996,-24.86517348765608,44.295684711178076,2.090911865234432,8.975297549790497,10.865909576416016,-6.8251346286548085,28.556953781486826,2.020387473880618,19.711431678951428,-2.55427042365622,35.66425030048049,-49.51008142705746,8.845522102535407,5,-3.5227279663085938,-9.34090805053711,-24.840909957885742,-27.181819915771484,3.81817626953125,1,0.03062881961945574,-1.608706651617172,140.0,-1.1212158203124787,141.86363220214844,5.000000000000104,139.54545593261722,0.03062881961945574
4466,2017-05-10,137.72726440429688,139.22726440429688,137.40908813476562,139.22726440429688,73196.0,-0.01270778204805112,1.4242350260416667,10.99966431688486,83.24782244186045,90.03482148745988,-1.578940999261448,-10.570669077687612,-19.0272824032283,-22.96979344099475,46.55598613233294,2.090911865234375,9.944532771653115,8.140901565551758,-9.343669424546022,25.625472555649537,-0.6013839294971319,16.883187060600648,5.954559326171875,5.072368581089299,-79.49938883470334,8.742285495048886,5,-1.7499923706054688,-7.568172454833984,-22.977266311645508,-25.40908432006836,4.8636474609375,2,0.05016511017944203,3.3809645603208454,139.5,-1.608706651617172,140.0,-1.1212158203124787,141.86363220214844,0.05016511017944203
4467,2017-05-11,137.81817626953122,138.5,136.77272033691406,137.63636779785156,62221.0,0.0006600861901060462,1.2353010870531087,-0.12120564778643939,82.59321369424795,89.47177343167735,-0.38493594925063235,-9.671782242547039,-18.693233840618532,-22.932658210157996,48.73504613690076,1.7272796630859375,10.194870397199423,7.288631820678688,-9.812053969455036,24.389317610812412,-1.261711074388188,15.83897471574555,5.7381927490234546,15.131571682549087,-66.94644966365715,8.550342895066866,5,0.6363677978515909,-7.659084320068331,-22.409086227416964,-25.499996185302706,5.727279663085966,3,0.04452509795116355,1.4242350260416667,137.72726440429688,3.3809645603208454,139.5,-1.608706651617172,140.0,0.04452509795116355
4468,2017-05-12,138.18182373046878,138.68182373046878,137.22726440429688,137.63636779785156,40245.0,0.0026386030549871986,-1.1333124461502728,3.0001678556447713,81.61347961059624,88.51284089015965,0.326072880333129,-8.92877741290502,-18.639448669858353,-23.1655698250063,50.96641878505158,1.4545593261719034,10.460450617374732,6.659097290039085,-9.748672058315861,23.066866638394032,-1.544787384138374,14.862981964216559,5.103199340820282,20.39488068552035,-57.72646955685333,8.20388467417747,5,1.113632202148409,-8.022731781005888,-22.568189620971708,-25.863643646240263,6.681808471679659,4,0.04769727615768904,1.2353010870531087,137.81817626953122,1.4242350260416667,137.72726440429688,3.3809645603208454,139.5,0.04769727615768904
4469,2017-05-15,138.63636779785156,139.04545593261722,137.68182373046878,138.18182373046878,60426.0,0.003289463513445945,1.142862281048712,0.8333286709373258,75.43856697069705,86.71501252855701,0.5731202162565125,-8.316896371458313,-18.678790667723035,-23.475246781141095,52.9011247886213,1.3636322021484375,10.826685876738296,6.165913772582996,-9.536608555092556,21.86843610025855,-1.6853473912547656,14.017174936420773,4.38816316406249,56.94463871094029,-18.073415038860496,7.851261163837773,5,1.5909042358398438,-8.477275848388672,-22.602279663085938,-26.227279663085938,6.0,0,0.02950810578368812,-1.1333124461502728,138.18182373046878,1.2353010870531087,137.81817626953122,1.4242350260416667,137.72726440429688,0.02950810578368812
4470,2017-05-16,137.68182373046878,138.09091186523438,136.54545593261722,137.68182373046878,49596.0,-0.006885235689199742,2.7778067885119424,0.0,71.25601044377954,84.44367060534232,1.555893742221599,-6.3338744612570395,-17.295456888499658,-22.3893505659843,54.25602904110695,2.0909118652343466,10.917425647394339,4.352278518676798,-10.446793903826944,19.151350941180553,-3.047257692575073,11.751814729928668,5.092634806445261,42.37318995192216,-28.9854450225275,7.399536211251877,5,2.4318161010741903,-7.522731781005888,-21.261371612548857,-25.22727966308598,7.363632202148409,1,0.04159782496423614,1.142862281048712,138.63636779785156,-1.1333124461502728,138.18182373046878,1.2353010870531087,137.81817626953122,0.04159782496423614
4471,2017-05-17,135.90908813476562,137.81817626953122,135.59091186523438,137.22726440429688,61963.0,-0.01287559641259206,-1.279080660775039,-100.0,66.14348240058106,81.31435096511922,3.1703446680092213,-3.44165506412628,-15.10129399416897,-20.49133459584168,56.12775702806565,2.2272644042968466,10.572245113769242,1.7568157196045036,-11.548587777920517,15.062219217129524,-4.895886029157992,8.409517468367014,6.4916302458906046,9.210369395354103,-57.26025303224367,6.652701748762509,5,3.7272796630859375,-5.409084320068359,-19.454544067382812,-23.454544067382827,9.545455932617188,2,0.054515030866948866,2.7778067885119424,137.68182373046878,1.142862281048712,138.63636779785156,-1.1333124461502728,138.18182373046878,0.054515030866948866
4472,2017-05-18,134.45454406738278,136.18182373046878,133.04545593261722,135.45454406738278,77140.0,-0.010702331149043842,1.5555445039846636,0.7586238829467056,57.441847030131036,77.19394426683955,4.276521556222434,-0.8983269851542275,-13.227674266210542,-18.91942218734394,58.23380163817009,3.1363677978515625,9.666426186910826,-0.41818275451663567,-11.949543896044077,11.113178387010805,-6.183863325280356,5.347497816247085,7.4013897920397085,23.484802246092805,-38.09148419758345,5.76568057076372,5,3.9090957641601847,-3.613632202148409,-17.87499999999997,-21.999999999999986,11.363632202148466,3,0.06051389229191084,-1.279080660775039,135.90908813476562,2.7778067885119424,137.68182373046878,1.142862281048712,138.63636779785156,0.06051389229191084
4473,2017-05-19,136.5,137.81817626953122,134.09091186523438,134.09091186523438,73461.0,0.015212992218337495,-2.094336276459611,-2.409088134765625,55.256714886631705,73.60406212330864,1.5536005479260098,-1.82745656906485,-14.821645729315435,-20.870712991247487,59.988395149499596,3.7272644042968466,8.713439319556272,0.8590911865234432,-8.697130860997675,10.415313234044547,-3.9190198372371015,5.637202210283988,4.474886066741959,57.575734456379735,-1.1884681167051099,4.778111023760553,5,0.04545593261721592,-5.636360168457031,-19.806819915771484,-24.0454559326172,11.409088134765625,4,0.05161506177741537,1.5555445039846636,134.45454406738278,-1.279080660775039,135.90908813476562,2.7778067885119424,137.68182373046878,0.05161506177741537
4474,2017-05-22,137.63636779785156,138.5,136.31817626953122,136.40908813476562,37875.0,0.00832503881209945,-2.0967546319857946,0.5094374279525214,47.10983948834963,68.90010855187496,0.05217946070189328,-1.8976349779667032,-15.48548113760529,-21.901722867730285,61.28999068555701,2.1818237304687784,7.6311362634577335,1.256822204589838,-6.192486166826683,8.706130576006359,-2.4678319811184224,4.9814763902980985,2.545575255477928,84.16673893400538,29.209394190583993,3.7246541857082573,5,-1.5000076293945312,-6.727275848388672,-20.852279663085938,-25.181823730468764,8.272720336914062,0,0.05250984547130488,-2.094336276459611,136.5,1.5555445039846636,134.45454406738278,-1.279080660775039,135.90908813476562,0.05250984547130488
4475,2017-05-23,138.59091186523438,138.86363220214844,137.63636779785156,137.63636779785156,43630.0,0.006935260517661801,-1.5714148696388894,0.777772251992391,48.595511710119645,65.04985180390376,-1.1676733314509136,-2.24408556189411,-15.956915923154327,-22.735579396134852,60.859353736219916,1.227264404296875,6.273547497353661,1.752275085449213,-4.9860754313810105,8.490625602279437,-1.6169001729658987,5.121450343864325,0.8773824760238824,95.31261473905059,44.150466691525494,3.3691752584151087,5,-2.545455932617159,-7.681819915771484,-21.55682373046875,-25.909095764160156,6.090911865234375,1,0.04362086843396895,-2.0967546319857946,137.63636779785156,-2.094336276459611,136.5,1.5555445039846636,134.45454406738278,0.04362086843396895
4476,2017-05-24,140.5,140.5,138.04545593261722,138.18182373046878,64611.0,0.013774987905570857,1.1176509307284976,2.428569144939785,52.713171570357964,61.72984712347154,-2.9525824545434887,-3.479545830664847,-17.378592045110025,-24.52036286981715,60.43086045301027,2.454544067382784,5.20247349595698,3.1204544067382756,-2.8972293098102,9.138138123286751,0.11161254846402358,6.1292962650125276,-7.454544067382784,100.0,52.69417428919036,3.008841858274243,5,-3.7272720336914062,-9.59090805053711,-22.94318199157715,-27.363636016845703,0.590911865234375,2,0.032351999520407126,-1.5714148696388894,138.59091186523438,-2.0967546319857946,137.63636779785156,-2.094336276459611,136.5,0.032351999520407126
4477,2017-05-25,140.63636779785156,140.90908813476562,139.04545593261722,140.90908813476562,34390.0,0.0009705893085520945,12.6669837184578,-0.11764434849003594,46.01773329161106,57.77476419913985,-2.958240204376807,-2.875516333918256,-17.00565625715967,-24.545612416109122,60.01151706340798,1.863632202148409,4.08779439529323,2.693185424804682,-2.1627984523451858,7.549169301954549,0.26519348622974803,5.121177363379616,-7.441820983886686,96.00009847013223,52.24064216972908,2.4279919385749342,5,-3.6590957641601562,-9.727275848388672,-22.8750057220459,-27.250003814697266,2.31817626953125,3,0.034259817321624864,1.1176509307284976,140.5,-1.5714148696388894,138.59091186523438,-2.0967546319857946,137.63636779785156,0.034259817321624864
4478,2017-05-26,140.63636779785156,140.81817626953125,139.36363220214844,140.81817626953125,41492.0,0.0,15.000839278220731,0.6666480165612936,52.34900311698435,55.209257104282884,-2.875876842408104,-2.2762310719209893,-16.50050573644377,-24.410866950302363,59.198809296273794,1.4545440673828125,3.213279429198707,2.2386398315429688,-1.713650974416737,6.1909306375026745,0.2624944285631159,4.214785234522822,-7.133239331054654,94.05956060757141,49.95294782735459,1.976145402979849,5,-3.6590957641601562,-9.090911865234375,-22.8750057220459,-25.909095764160156,4.1818084716796875,4,0.036845437299176664,12.6669837184578,140.63636779785156,1.1176509307284976,140.5,-1.5714148696388894,138.59091186523438,0.036845437299176664
4479,2017-05-29,140.90908813476562,141.4545440673828,140.27272033691406,140.81817626953125,19422.0,0.0019391878586203504,1.0,-0.5000419639110365,55.29008205567685,53.435265061160365,-3.1204581963613975,-2.1584232005151023,-16.248629789978168,-24.51758259229055,57.85947458378925,1.18182373046875,2.3735258925328537,2.193178558349615,-1.4671349673240854,5.8534920840233156,0.3630217955127648,4.023335321186465,-7.109721281249961,85.71422862349537,38.86506000968974,1.8301567628368511,5,-3.659088134765625,-8.65908432006836,-22.852270126342773,-25.88636016845703,1.7272796630859375,0,0.04967742033292555,15.000839278220731,140.63636779785156,12.6669837184578,140.63636779785156,1.1176509307284976,140.5,0.04967742033292555
4480,2017-05-30,140.90908813476562,141.31817626953125,139.95454406738278,140.90908813476562,40047.0,0.0,2.3333457665051047,0.0,63.779531721655026,53.172603874613024,-2.921785218654577,-2.078850225834884,-15.72054424554264,-24.343360492006724,56.13225916812965,1.363632202148466,1.564718084663582,2.0749969482421875,-1.7125627893964577,5.862556685880833,0.18121707942287912,3.968776817061496,-6.650410648417932,83.99994628901865,30.54992972565806,1.893779868819317,5,-3.659088134765625,-6.3636322021484375,-21.999998092651367,-25.204544067382812,2.1363677978515625,1,0.035483871666375455,1.0,140.90908813476562,15.000839278220731,140.63636779785156,12.6669837184578,140.63636779785156,0.035483871666375455
4481,2017-05-31,142.0,143.27272033691406,140.81817626953125,140.90908813476562,90887.0,0.007741955325060612,-2.8571154537825203,100.0,66.66666666666666,54.19758383422809,-3.4171951331240678,-3.095788598420256,-16.255410126853306,-25.25484112705368,54.437158610039575,2.4545440673828125,1.1053564116269285,3.0181816101074332,-1.0258778060424163,7.062241026257283,0.9961519020325227,5.040211318182344,-7.309570518790196,69.89257791349903,11.116536157574998,2.022029708074922,5,-3.3181838989257812,-6.545452117919922,-19.6022758483887,-22.6818199157715,-0.68182373046875,2,0.018886082608934762,2.3333457665051047,140.90908813476562,1.0,140.90908813476562,15.000839278220731,140.63636779785156,0.018886082608934762
4482,2017-06-01,143.72726440429688,144.68182373046875,142.0,142.0,52938.0,0.01216383383307651,-2.105284545663351,1.5833216773435532,69.93459463373199,55.82845936168368,-4.124538388386924,-4.736544092723136,-17.400954493417174,-26.803872663804327,52.699091334697435,2.68182373046875,0.8320392230391178,4.536355590820307,-0.029205956650429243,9.101917138291043,2.253574817084939,6.819136364555675,-8.350251654630739,82.0510539891488,17.659140077633765,2.2827807737353685,6,-3.227264404296875,-7.249992370605469,-21.022720336914062,-24.113628387451172,-0.5,3,-0.018342744850737502,-2.8571154537825203,142.0,2.3333457665051047,140.90908813476562,1.0,140.90908813476562,-0.018342744850737502
4483,2017-06-02,145.86363220214844,146.22726440429688,144.09091186523438,144.31817626953125,66808.0,0.01486403993498464,-1.1363688382632313,0.8947419565716709,73.17781174946114,58.7249007240294,-5.3562619053815865,-6.912272726080857,-18.92024907082596,-28.747049462676102,50.70627025840015,2.5,0.855422044425552,6.472723388671881,1.1298981895028817,11.81554858784088,3.801310789087381,9.14413598825638,-9.556138354402037,94.20295848344279,27.676465141376298,2.671412599584499,6,-3.9318161010742188,-8.613639831542969,-23.136362075805664,-26.249996185302734,-2.5454559326171875,4,-0.01994388930843294,-2.105284545663351,143.72726440429688,-2.8571154537825203,142.0,2.3333457665051047,140.90908813476562,-0.01994388930843294
4484,2017-06-05,146.5,146.68182373046875,145.27272033691406,145.90908813476562,24824.0,0.004362758476832873,1.9523642060168165,0.3823543931360643,78.86901372145833,62.08862316973371,-5.144053109337705,-7.416981159887257,-18.906238134755398,-29.06771409179757,48.54053987170326,1.4091033935546875,1.2822566137815272,6.784091186523426,0.5661520171444181,13.002030355902434,3.675121601833922,9.89306077121293,-9.002133685467555,97.29721760392309,26.570595362902083,3.1089695846895067,6,-4.136360168457031,-6.636360168457031,-22.750001907348647,-25.75,-4.409088134765625,0,-0.01148002546395055,-1.1363688382632313,145.86363220214844,-2.105284545663351,143.72726440429688,-2.8571154537825203,142.0,-0.01148002546395055
4485,2017-06-06,143.77272033691406,146.4545440673828,143.77272033691406,146.4545440673828,52699.0,-0.018616243434033675,1.0,-4.53844962041006,74.22966869806503,64.47934507281227,-1.7929863855319184,-4.588439060340988,-15.60987200254391,-26.01996642525677,46.94064078233936,2.7272796630859375,1.6089890753538043,3.843175506591791,-2.6318199920297047,10.318171005213287,0.6056777572810574,7.080673255902525,-4.989099984150528,50.387477880711984,-26.958906262880618,3.237497749310744,6,-0.9090805053710938,-3.9090805053710938,-18.068178176879883,-20.613632202148438,-1.5454559326171875,1,-0.007903811908125502,1.9523642060168165,146.5,-1.1363688382632313,145.86363220214844,-2.105284545663351,143.72726440429688,-0.007903811908125502
4486,2017-06-07,144.63636779785156,145.4545440673828,143.4545440673828,143.68182373046875,35371.0,0.0060070328982690935,-1.8386845268389878,-0.3559309497257562,82.55811684066103,68.53938768937338,-2.244186313380169,-5.173165069535884,-15.889990783095413,-26.55487036042075,45.5089402521565,2.0,2.100006827548242,4.361367797851557,-2.351758381848356,11.07449397755147,1.0048047080016147,7.717930887701499,-4.746998972209298,56.31070176124734,-26.698404626841217,3.356563089849953,6,-1.6136398315429688,-4.772727966308594,-17.352275848388643,-19.886363983154283,-1.590911865234375,2,-0.010999390329394121,1.0,143.77272033691406,1.9523642060168165,146.5,-1.1363688382632313,145.86363220214844,-0.010999390329394121
4487,2017-06-08,143.9545440673828,145.63636779785156,143.5454559326172,144.77272033691406,32234.0,-0.004714054569053383,-1.5555762775083923,-0.8571382898796298,76.11460167482913,71.18000975135612,-1.1646567574092046,-4.224648642929765,-14.641045055151523,-25.559445952155926,44.38776074385247,2.090911865234375,2.5243501005215307,3.372725677490223,-3.4279571204339447,10.17340847541439,-0.027615721471846655,6.773067076452293,-3.1142315550648334,15.492924450244205,-67.81141143755521,3.4003413989620817,6,-0.6363601684570312,-4.090904235839844,-15.784090042114258,-18.590908050537095,-0.7727203369140625,3,-0.018313890783590137,-1.8386845268389878,144.63636779785156,1.0,143.77272033691406,1.9523642060168165,146.5,-0.018313890783590137
4488,2017-06-09,144.77272033691406,145.22726440429688,143.68182373046875,143.68182373046875,28817.0,0.005683573761647187,-1.8333403270250235,-1.3333271167474823,75.56996739294453,73.4333303443859,-1.4912037222188133,-4.768202380388743,-14.887018180973342,-26.04882238005382,43.17718983575809,1.545440673828125,2.7754646666386975,3.8613571166992244,-3.086808863514676,10.809523096913125,0.3872741265922741,7.335440106806175,-3.1145962540549874,40.84481071190479,-40.60098412385812,3.4740829901069463,6,-1.4545364379882812,-4.909080505371094,-15.943172454833984,-19.136356353759766,-0.4545440673828125,4,-0.010675049339548326,-1.5555762775083923,143.9545440673828,-1.8386845268389878,144.63636779785156,1.0,143.77272033691406,-0.010675049339548326
4489,2017-06-12,142.72726440429688,144.0454559326172,142.72726440429688,144.0454559326172,34080.0,-0.014128738672983587,1.0,-1.2083560628313261,63.746171477251984,73.42962365056331,0.9379147670668999,-2.5302814071097544,-12.268141741005593,-23.680945508243695,41.63227516594949,2.0454559326171875,3.1312866363850844,1.61135635375976,-5.295557360349335,8.518270067868855,-1.8421005032948017,5.064813210814322,-0.3658223707724346,0.0,-76.39975199317868,3.453456857054551,6,1.022735595703125,-2.8636245727539062,-11.170446395874023,-15.636356353759766,-0.727264404296875,0,0.004140147067910771,-1.8333403270250235,144.77272033691406,-1.5555762775083923,143.9545440673828,-1.8386845268389878,144.63636779785156,0.004140147067910771
4490,2017-06-13,143.40908813476562,144.40908813476562,142.72726440429688,143.13636779785156,38476.0,0.004777109218161657,-2.083292537939716,-0.20688976605817871,60.526286730197995,72.7473592131779,0.7241630637801393,-2.9102426317775496,-12.386106535688185,-24.03819073636933,40.74224189595071,1.68182373046875,3.4176484752330794,2.006816864013672,-4.774373575037629,8.788007303064973,-1.3837783555119643,5.397412083539308,3.272735595703125,23.437590151638336,-47.91239544958778,3.3905952195256477,6,0.93182373046875,-3.5454483032226562,-10.69317626953125,-15.72726821899414,0.68182373046875,1,-0.009191720599272757,1.0,142.72726440429688,-1.8333403270250235,144.77272033691406,-1.5555762775083923,143.9545440673828,-0.009191720599272757
4491,2017-06-14,143.31817626953125,145.18182373046875,143.18182373046875,143.31817626953125,42141.0,-0.0006339337793497268,-13.667860340196956,0.0,59.73592167611518,71.61417332899826,1.141793839271969,-2.3566257061712577,-11.76472750199622,-23.586547931073312,40.443460873715495,2.0,3.662059135315303,1.5454505920410213,-4.765400289953504,7.856301474035547,-1.6099748489562558,4.700876033038298,3.284556274414058,20.312508195603485,-45.93990276396285,3.1554254409972633,6,1.3863677978515625,-3.4545364379882812,-10.249994277954102,-15.636356353759766,1.7272796630859375,2,-0.0076118179398456665,-2.083292537939716,143.40908813476562,1.0,142.72726440429688,-1.8333403270250235,144.77272033691406,-0.0076118179398456665
4492,2017-06-15,142.59091186523438,143.0454559326172,141.86363220214844,142.72726440429688,70613.0,-0.00507447431461272,2.05880494451246,-100.0,56.739800036410585,69.78772758310375,1.8896299687163776,-1.041973716611949,-10.497182943391522,-22.527424793079007,41.17526117125978,1.4545440673828125,3.8045965252821645,0.4113677978515682,-4.879758976433067,5.702494572136203,-2.2341955892907492,3.0569311849938856,3.9343113159179666,21.62185457201312,-39.414797609465346,2.645563387142315,6,1.6818161010742188,-2.7272720336914062,-9.522729873657227,-14.90909194946289,0.090911865234375,3,0.0031877492151282105,-13.667860340196956,143.31817626953125,-2.083292537939716,143.40908813476562,1.0,142.72726440429688,0.0031877492151282105
4493,2017-06-16,143.5454559326172,145.0,142.27272033691406,142.86363220214844,91507.0,0.006694284052864319,-1.9268192834217595,-5.000447627573859,58.6826365360513,67.5447967847252,0.6388536831880174,-1.5195338024580565,-10.878957977188179,-23.172398899978774,41.730173501219035,2.7272796630859375,3.8457298241349633,1.01363906860351,-3.5771452702465183,5.604423407453538,-1.2817531008215042,3.309031238028524,2.7933036093749877,50.684950404900185,-6.931484106202667,2.2953921694250083,6,0.6136322021484375,-3.6818161010742188,-9.238637924194336,-15.863636016845703,-1.090911865234375,4,-0.0025332198764908,2.05880494451246,142.59091186523438,-13.667860340196956,143.31817626953125,-2.083292537939716,143.40908813476562,-0.0025332198764908
4494,2017-06-19,144.86363220214844,145.9545440673828,143.9545440673828,144.09091186523438,57851.0,0.0091829884893746,-2.8260818798803182,1.1333139378748545,61.983455788855544,66.1841064614797,-1.0458321657322358,-2.3910923428919943,-11.589911855123148,-24.15205283113289,42.23858505336814,2.409088134765625,3.7125149035322806,1.9704521179199332,-2.106903905960195,6.047808141800061,-0.06822589402011658,4.009130129859983,1.296122246249979,73.33328360101751,18.267077125828877,2.0386780119400623,6,-0.9545440673828125,-4.999992370605469,-10.136358261108398,-17.181812286376953,-1.727264404296875,0,-0.0037653062009106453,-1.9268192834217595,143.5454559326172,2.05880494451246,142.59091186523438,-13.667860340196956,143.31817626953125,-0.0037653062009106453
4495,2017-06-20,144.63636779785156,146.13636779785156,144.59091186523438,145.13636779785156,64131.0,-0.0015688161399939338,-4.230749367350101,-0.6470646314251298,58.43024362158391,63.50323165936002,-0.7634621838840587,-1.778900571532347,-10.739684908035798,-23.575441498245752,42.70210609701662,1.5454559326171875,3.2964042272700453,1.4409149169921989,-2.1622932265227917,5.044123060507189,-0.3606891547652822,3.24251898874968,-2.772735595703125,64.8936854059382,11.219479849130138,1.8016040717574913,6,-0.6363677978515625,-4.772727966308594,-9.443185806274414,-16.954547882080078,-3.68182373046875,1,-0.018227558103064645,-2.8260818798803182,144.86363220214844,-1.9268192834217595,143.5454559326172,2.05880494451246,142.59091186523438,-0.018227558103064645
4496,2017-06-21,145.0454559326172,145.4545440673828,143.59091186523438,144.5454559326172,55993.0,0.0028283905423938105,1.8275917951567346,-1.0,54.603205389846295,61.113076516584144,-1.2386789530327178,-1.9288894658755567,-10.528727650917403,-23.62635403131148,42.58784114206674,1.8636322021484375,2.7116297801167377,1.6227302551269531,-1.8350985121443841,5.08055902239829,-0.1061841285087155,3.3516446387626218,-3.0963690185546966,74.46806990979151,23.376094010866467,1.7289143836356657,6,-1.0454559326171875,-5.181816101074219,-9.909090042114258,-17.363636016845703,-5.9545440673828125,2,-0.006580999461480941,-4.230749367350101,144.63636779785156,-2.8260818798803182,144.86363220214844,-1.9268192834217595,143.5454559326172,-0.006580999461480941
4497,2017-06-22,145.4545440673828,146.09091186523438,144.77272033691406,145.0,73165.0,0.0028204133120561803,-1.8999815371187834,0.909088134765625,48.37546263867041,58.09146487722036,-1.5786252732311823,-2.064344076996349,-10.309024943795862,-23.654558638840925,42.44231265399072,1.3181915283203125,2.3767868111306427,1.790909576416027,-1.5176919275039609,5.099511080336015,0.13660882445603306,3.445210328376021,-3.4217115356445333,82.35284825124009,35.197499214188824,1.6543007519599895,6,-1.4545440673828125,-5.590904235839844,-10.386358261108398,-17.772724151611328,-8.68182373046875,3,-0.0028124809533355277,1.8275917951567346,145.0454559326172,-4.230749367350101,144.63636779785156,-2.8260818798803182,144.86363220214844,-0.0028124809533355277
4498,2017-06-23,145.81817626953125,146.09091186523438,144.36363220214844,145.40908813476562,53355.0,0.0024999714136120232,2.619009559129128,0.8999966430561617,47.23244855589854,56.256606774847754,-1.987355735178113,-2.1290194810851233,-10.006161632167675,-23.625519714170053,42.19980570005141,1.7272796630859375,1.8271969641083388,1.8954513549804801,-1.2209790684113386,5.011881778372299,0.33723614328457074,3.4536665666763895,-3.703273032470719,87.49962534243701,44.75829837534817,1.5582152116959134,6,-1.81817626953125,-5.4318084716796875,-11.215900421142578,-18.136356353759766,-9.136352539062472,4,-0.02150865289430892,-1.8999815371187834,145.4545440673828,1.8275917951567346,145.0454559326172,-4.230749367350101,144.63636779785156,-0.02150865289430892
4499,2017-06-26,147.90908813476562,149.5,146.22726440429688,146.22726440429688,78728.0,0.014339171691254204,-2.8918889493739792,4.111152555016785,67.70431268360286,57.05416521411496,-3.6497351122135058,-3.8668769191788783,-11.436500378726464,-25.301083456169152,42.12226953085085,3.68182373046875,1.5358219494973468,3.6363632202148324,0.37601957167390765,6.896706868755757,2.00619139594437,5.266535044485295,-5.713755606489286,73.07686348635794,30.009639981017344,1.6301718242704597,6,-2.2272720336914062,-5.0,-14.204540252685547,-20.22726821899414,-9.363632202148409,0,-0.03687768031138805,2.619009559129128,145.81817626953125,-1.8999815371187834,145.4545440673828,1.8275917951567346,145.0454559326172,-0.03687768031138805
4500,2017-06-27,145.90908813476562,147.81817626953125,145.4545440673828,147.72726440429688,40654.0,-0.013521819552952175,1.3636322021484375,-1.0810742152059518,54.96452001128503,56.524009473578275,-1.4056339992237668,-1.5526904385516502,-8.811924396039984,-22.94395307007774,42.07486488505309,2.4545440673828125,1.145958602121027,1.3863632202148324,-1.5374185974932004,4.310145037922865,-0.07552768863916981,2.8482541290688346,-3.421568907620326,39.23069374938672,-2.0720369730867887,1.4618909088540148,6,-0.22727203369140625,-2.3409042358398438,-12.386362075805664,-18.22726821899414,-7.6363677978515625,1,-0.019003068090954756,-2.8918889493739792,147.90908813476562,2.619009559129128,145.81817626953125,-1.8999815371187834,145.4545440673828,-0.019003068090954756
4501,2017-06-28,144.68182373046875,145.4545440673828,143.4545440673828,145.4545440673828,44628.0,-0.008411158070999236,4.176517051401039,0.42499748229212125,52.72112144709334,56.0774896303208,0.03956676437226747,-0.12038095619450928,-6.927764199028616,-21.392100316833023,41.18488002120261,2.4545440673828125,1.0618510985819398,0.025007629394536934,-2.646752605320728,2.696767864109802,-1.3108724879630813,1.3608877467521552,-1.9138052724092631,20.300861949292646,-23.26420599673883,1.335880117357628,6,1.2045364379882812,-0.9090957641601562,-11.204549789428711,-17.000003814697266,-5.227279663085966,2,-0.025761906831016868,1.3636322021484375,145.90908813476562,-2.8918889493739792,147.90908813476562,2.619009559129128,145.81817626953125,-0.025761906831016868
4502,2017-06-29,141.09091186523438,145.0,140.9545440673828,145.0,59325.0,-0.02481937103532761,1.0697696205100982,5.0588653462609345,38.5915607497227,53.84514787628429,3.7943432290165617,3.439225995894958,-2.7271892525444628,-17.465880383858376,39.55072345083259,4.0454559326171875,0.9170599370991113,-3.43408660888673,-6.526046539101799,-0.34212667867166147,-4.9800665739942644,-1.8881066437791958,8.409088134765625,1.5957931200728526,-40.56544744207045,1.5459799651075397,6,4.136360168457031,3.1818161010742188,-7.250001907348633,-13.272727966308594,-1.2272796630859375,3,-0.01417525745322512,4.176517051401039,144.68182373046875,1.3636322021484375,145.90908813476562,-2.8918889493739792,147.90908813476562,-0.01417525745322512
4503,2017-06-30,142.9545440673828,144.9545440673828,141.13636779785156,141.36363220214844,81174.0,0.013208733131787609,-2.733353226408057,-0.406977742733795,50.712273872771,52.592794330052676,2.054084197053811,1.4192429881023259,-3.9821013570714,-18.98794704855871,37.53140191801704,3.8636322021484375,0.8353341042662521,-1.4250000000000114,-4.525501626470799,1.6755016264707763,-2.975250813235391,0.12525081323536824,6.374546813964855,23.404251519994286,-23.09496514045328,1.5502508132353932,6,2.2727279663085938,1.4772720336914062,-9.011362075805664,-15.136360168457031,-2.81817626953125,4,-0.0432432824769452,1.0697696205100982,141.09091186523438,4.176517051401039,144.68182373046875,1.3636322021484375,145.90908813476562,-0.0432432824769452
4504,2017-07-03,144.81817626953125,145.31817626953125,143.18182373046875,143.18182373046875,54584.0,0.013036536993675352,-1.6111152555016786,1.0285626594540676,54.111407725062016,52.11292367488357,0.20487028484075154,-0.6080210988695853,-5.258491062363362,-20.502966914846397,35.364689494998935,2.3636322021484375,0.907343320549046,0.5227233886718636,-2.4229929441310674,3.4684397214747946,-0.9501347777296019,1.9955815550733291,4.34342367553711,56.291364227515764,6.591007468534457,1.4728581664014646,7,0.40909576416015625,-0.09090423583984375,-10.556812286376953,-16.99999237060547,-3.727264404296875,0,-0.05618322746945337,-2.733353226408057,142.9545440673828,1.0697696205100982,141.09091186523438,4.176517051401039,144.68182373046875,-0.05618322746945337
4505,2017-07-04,142.63636779785156,144.63636779785156,142.63636779785156,144.59091186523438,49483.0,-0.015065846897691748,-1.0465130803400655,-1.1944516971279373,48.22697061682837,51.40445314454825,2.316777863734444,1.564502530821045,-2.7136971226444757,-17.975162064755906,33.89791562136227,2.1818084716796875,0.8220628154460599,-1.6022674560546761,-4.633045071535804,1.4285101594264518,-3.117656263795226,-0.0868786483141264,6.3610910296631005,37.37386067708333,-15.381105920232137,1.515388807740558,7,2.5909042358398438,2.0909042358398438,-7.88636589050293,-14.818183898925781,-4.0454559326171875,1,-0.028680706950082402,-1.6111152555016786,144.81817626953125,-2.733353226408057,142.9545440673828,1.0697696205100982,141.09091186523438,-0.028680706950082402
4506,2017-07-05,143.0454559326172,143.72726440429688,141.9545440673828,142.68182373046875,49690.0,0.0028680492996386864,1.0526515720381282,-0.18604451453241005,51.201922494982746,51.71850423969406,1.7814984917273762,1.085784931609851,-2.756354604092053,-18.02945916344825,32.42843285041953,1.7727203369140625,0.5590152574538365,-1.113633728027338,-4.183713350583787,1.9564458945291108,-2.6486735393055483,0.42140608325087214,5.791144599694832,47.91677594195296,-8.413779220008905,1.5350398112782233,7,2.1818161010742188,2.1136322021484375,-7.147727966308594,-15.227272033691406,-4.727279663085966,2,-0.03336516748879714,-1.0465130803400655,142.63636779785156,-1.6111152555016786,144.81817626953125,-2.733353226408057,142.9545440673828,-0.03336516748879714
4507,2017-07-06,141.31817626953125,143.09091186523438,139.59091186523438,143.09091186523438,61435.0,-0.012075040425608363,2.9486994095267605,-4.875078679031514,44.341772200966766,51.39731797803498,3.196473827274332,2.7462281182536117,-0.6649025886160587,-15.967620468227096,30.84505943847351,3.5,0.33728879193932926,-2.709095001220703,-6.032125496979489,0.613935494538083,-4.370610249100082,-1.0475797533413242,7.360783133482187,30.15862866399177,-25.775422227735383,1.6615152478793884,7,3.2272796630859375,3.2272796630859375,-4.249994277954102,-13.499992370605469,-4.0454559326171875,3,-0.013187491173067722,1.0526515720381282,143.0454559326172,-1.0465130803400655,142.63636779785156,-1.6111152555016786,144.81817626953125,-0.013187491173067722
4508,2017-07-07,143.22726440429688,143.22726440429688,140.81817626953125,141.31817626953125,41369.0,0.01350914783335777,1.5238102850200617,-1.0769164557833668,45.964107840561915,48.98173966214154,0.9847747108641727,0.7540840969947169,-2.250463616334514,-17.541441550928383,29.155578155664685,2.409088134765625,0.19826133596910722,-0.7227340698242131,-4.044652362616034,2.599184222967608,-2.3836932162201094,0.9382250765716833,5.088173097205413,63.491961997325106,9.35567118776548,1.6609591463959075,7,0.4772796630859375,1.3181915283203125,-4.738628387451172,-14.909080505371094,-3.5,4,-0.02348458037049217,2.9486994095267605,141.31817626953125,1.0526515720381282,143.0454559326172,-1.0465130803400655,142.63636779785156,-0.02348458037049217
4509,2017-07-10,143.31817626953125,143.9545440673828,142.72726440429688,143.63636779785156,31730.0,0.0006347385437577291,1.571446840481481,-0.16667199514043193,46.726833907347,48.06644120614842,0.19462426785315756,0.7480654115127834,-2.1068353059017397,-17.32145942978954,27.86554574302275,1.2272796630859375,0.1252216918858835,-0.6613677978515682,-3.947817883470549,2.6250822877674125,-2.3045928406610585,0.9818572449579221,4.648280206520326,73.87368860366722,20.22659363345568,1.6432250428094861,7,-0.7954483032226562,1.2272796630859375,-3.7272720336914062,-14.227272033691406,-4.136352539062472,0,-0.022201011445302066,1.5238102850200617,143.22726440429688,2.9486994095267605,141.31817626953125,1.0526515720381282,143.0454559326172,-0.022201011445302066
4510,2017-07-11,142.09091186523438,143.90908813476562,141.90908813476562,143.63636779785156,27313.0,-0.00856321533138138,-1.0952243935579267,4.856998992950655,42.950101035844966,46.980772271565264,0.9200791940630495,1.97265073562329,-0.7834076195919693,-15.7807492935178,26.515196896403925,2.0,-0.004957746591855994,-1.822723388671875,-5.208707331030183,1.5632605536864332,-3.515715359851015,-0.1297314174927351,5.540522826384517,57.29172130430982,6.018987900507383,1.6929919711791512,7,0.3636322021484375,2.4545440673828125,-0.9772720336914062,-12.772727966308594,-2.545455932617159,1,-0.00703774778325339,1.571446840481481,143.31817626953125,1.5238102850200617,143.22726440429688,2.9486994095267605,141.31817626953125,-0.00703774778325339
4511,2017-07-12,142.22726440429688,142.59091186523438,140.59091186523438,142.22726440429688,69270.0,0.0009596147795281063,4.49983215844243,-0.0,42.19777025396912,47.38146221648154,0.44581381254644725,1.8449720216657397,-0.8361487302146884,-15.601132657536837,25.043833154100643,2.0,-0.6262853249219802,-1.6318252563476676,-5.0925214224092485,1.8288709097139133,-3.362173339378444,0.09852282668310863,5.082549374266648,60.41646997115132,12.53504061156952,1.7303480830307842,7,0.2272796630859375,2.3181915283203125,-0.8636245727539062,-12.909080505371094,-2.8636322021484375,2,-0.02556719736045654,-1.0952243935579267,142.09091186523438,1.571446840481481,143.31817626953125,1.5238102850200617,143.22726440429688,-0.02556719736045654
4512,2017-07-13,143.0454559326172,143.5454559326172,142.18182373046875,142.22726440429688,29947.0,0.005752705233748268,-2.0000503550027697,100.0,43.440868443413216,46.573528279886226,-0.07372149165951214,1.120002947292818,-1.5756164470715248,-16.09611516533701,24.16419987264308,1.3636322021484375,-0.9458719765601415,-0.8363609313964844,-4.267836897022278,2.595115034229309,-2.552098914209381,0.8793770514164123,3.955601769413164,72.97302201516067,28.859502964465065,1.7157379828128996,7,-0.590911865234375,1.5,-1.6022720336914062,-12.886363983154297,-4.727279663085966,3,-0.03304739484568309,4.49983215844243,142.22726440429688,-1.0952243935579267,142.09091186523438,1.571446840481481,143.31817626953125,-0.03304739484568309
4513,2017-07-14,143.18182373046875,143.40908813476562,142.5,142.9545440673828,35381.0,0.000953317929342612,1.666696506501354,0.27778295816937393,37.67773077357533,44.74756417416549,-0.1949615314372295,1.0066051003412326,-1.7047858969497156,-15.953101134931472,22.647215170108314,0.909088134765625,-1.1629308985383204,-0.6818115234374886,-4.124626160806429,2.7610031139314515,-2.4032188421219587,1.0395957952469814,3.52282813808975,77.02720480495738,35.066381270421616,1.721407318684471,7,-1.0681838989257812,1.3636322021484375,-1.590911865234375,-12.250003814697266,-5.590911865234375,4,-0.04126992686360964,-2.0000503550027697,143.0454559326172,4.49983215844243,142.22726440429688,-1.0952243935579267,142.09091186523438,-0.04126992686360964
4514,2017-07-17,144.31817626953125,145.27272033691406,143.18182373046875,143.18182373046875,33473.0,0.007936430123991256,-2.6800139649801267,4.999798590130917,45.65755211587191,44.462073229614774,-1.5753641496773696,-0.18204015713601507,-2.760507530020618,-16.797724586932034,20.70270442648459,2.0908966064453125,-0.8060992298338192,0.48181381225586506,-2.936199076428494,3.899826700940224,-1.2271926320863145,2.1908202565980446,2.1019259988942736,79.61163782848315,35.764420701919086,1.70900644434218,7,-1.8863601684570312,0.2272796630859375,-2.727264404296875,-13.318172454833984,-6.4545440673828125,0,-0.03181104406876856,1.666696506501354,143.18182373046875,-2.0000503550027697,143.0454559326172,4.49983215844243,142.22726440429688,-0.03181104406876856
4515,2017-07-18,142.0,144.09091186523438,141.81817626953125,144.09091186523438,36205.0,-0.016062954296219623,1.1739181201196818,-1.84002041035557,43.09130875036951,43.56089392465775,0.7186210655818002,2.0327175796237498,-0.37085637012404504,-14.175838501134919,18.604004450551848,2.5,-0.873894286575819,-1.7045440673828125,-5.195225022832801,1.7861368880671762,-3.449884545107807,0.040796410342181844,4.146934652297887,30.09709054287921,-16.037541682021608,1.7453404777249937,7,0.43181610107421875,2.5454559326171875,-0.19318008422851562,-10.749996185302734,-4.181823730468778,1,-0.019846311757262147,-2.6800139649801267,144.31817626953125,1.666696506501354,143.18182373046875,-2.0000503550027697,143.0454559326172,-0.019846311757262147
4516,2017-07-19,144.09091186523438,144.09091186523438,142.5,142.5454559326172,37096.0,0.0147247314453125,1.0588252717632771,-0.7391301174925199,58.37565008758716,45.12021368983779,-1.350407106505628,-0.14058062024531637,-2.307373798768765,-15.9267510392134,17.01166766636264,2.090911865234375,-1.1165950412256507,0.43409500122069744,-3.0051133534227006,3.8733033558640955,-1.2855091761009874,2.1536991785423822,1.7937818755809758,65.78974103013732,13.44204202398901,1.7196041773216937,7,-1.1590957641601562,0.4545440673828125,-1.9886360168457031,-12.613636016845703,-6.7272796630859375,2,-0.03154575034453555,1.1739181201196818,142.0,-2.6800139649801267,144.31817626953125,1.666696506501354,143.18182373046875,-0.03154575034453555
4517,2017-07-20,145.0454559326172,145.9545440673828,144.5454559326172,144.5454559326172,45499.0,0.006624595923687249,-4.6363525390625,0.32352912137278717,56.14975181983826,46.25195190975738,-1.9228426077424956,-1.1882670240658797,-3.0961790748172007,-16.531567610297287,15.215130635857783,1.8636322021484375,-1.0489679122707685,1.4090934753417912,-1.9897255058122028,4.807912456495785,-0.29031601523522,3.1085029659188024,-5.4545440673828125,78.02206720500514,21.103873471360693,1.6994094905769994,7,-1.7727279663085938,-0.5,-2.761363983154297,-13.386363983154297,-7.4545440673828125,3,-0.039172711023145124,1.0588252717632771,144.09091186523438,1.1739181201196818,142.0,-2.6800139649801267,144.31817626953125,-0.039172711023145124
4518,2017-07-21,142.68182373046875,146.59091186523438,141.81817626953125,145.09091186523438,39842.0,-0.01629580318080759,-1.3076854973771774,-4.81817626953125,43.89612495836523,45.937428693203856,0.39703470969215005,0.9785191739720176,-0.6025797573431078,-13.83856279445223,13.60714556837641,4.772735595703125,-1.1371016835337286,-0.7977210998535043,-4.059327324230765,2.463885124523756,-2.4285242120421344,0.8330820123351259,-2.963639221191414,18.095439054177618,-37.29504107059333,1.6308031121886333,7,0.909088134765625,1.8636322021484375,-0.6136398315429688,-11.02273178100586,-6.0454559326171875,4,-0.030583064800045023,-4.6363525390625,145.0454559326172,1.0588252717632771,144.09091186523438,1.1739181201196818,142.0,-0.030583064800045023
4519,2017-07-24,142.4545440673828,142.5,140.90908813476562,142.5,43479.0,-0.0015929125178220094,68.99798590130916,0.01886852206077957,49.415186309980704,46.65577150144116,0.5463829910879383,0.8181529152047631,-0.25994790387994726,-13.28787185635656,11.079645583875568,1.772735595703125,-0.9285576963043809,-0.7522735595703125,-3.2851324457716657,1.7805853266310407,-2.018703002670975,0.5141558835303499,-2.461450463867209,27.1999978515646,-29.210801358557102,1.266429443100675,7,1.1363677978515625,2.090911865234375,-0.4431800842285156,-10.795452117919922,-6.68182373046875,0,-0.03414164310439882,-1.3076854973771774,142.68182373046875,-4.6363525390625,145.0454559326172,1.0588252717632771,144.09091186523438,-0.03414164310439882
4520,2017-07-25,143.13636779785156,144.27272033691406,142.4545440673828,142.4545440673828,38794.0,0.00478625469571714,-4.3332736549995525,-14.99966431688486,50.28736519205911,47.55461538345116,0.03179642102256253,-0.08648070071978964,-0.7853457640416934,-13.631052630584179,8.616973767230252,1.81817626953125,-0.8732115942252392,0.06818618774414631,-2.122287230462547,2.2586596059508395,-1.0270505213592003,1.163422896847493,-2.8793614638672125,39.20008378898068,-17.529811461398914,1.0952367091033497,7,0.6136322021484375,1.409088134765625,-1.2500038146972656,-11.477275848388672,-6.0454559326171875,1,-0.03683714821623596,68.99798590130916,142.4545440673828,-1.3076854973771774,142.68182373046875,-4.6363525390625,145.0454559326172,-0.03683714821623596
4521,2017-07-26,140.9545440673828,145.5,136.0,141.81817626953125,183767.0,-0.015242972586464454,1.309390318314932,-1.2666502551248768,48.88269387471881,48.159262653596215,2.250794117743908,1.8991579768958502,1.5879253272107405,-11.11765776734336,7.756864876973426,9.5,-0.900303944431414,-1.9272735595703239,-4.173220440671116,0.31867332153046846,-3.05024700012072,-0.8043001190199277,5.6363677978515625,46.78109052768677,-12.760073365643777,1.1229734405503975,7,0.340911865234375,1.7954559326171875,0.9772758483886719,-9.295452117919922,-2.2272796630859375,2,-0.022250916553298694,-4.3332736549995525,143.13636779785156,68.99798590130916,142.4545440673828,-1.3076854973771774,142.68182373046875,-0.022250916553298694
4522,2017-07-27,139.09091186523438,142.40908813476562,137.81817626953122,140.90908813476562,84984.0,-0.013221512044744976,-1.1041625870702292,2.10526687750667,37.25492961719654,48.112284747331906,3.905151005282562,3.8001061042898527,3.672188027861978,-8.927022102409353,7.9936782890822,4.590911865234403,-0.7824177444646807,-3.6909057617187386,-6.402438273139069,-0.9793732502984085,-5.046672017428904,-2.3351395060085736,7.288181762695302,29.184567906570656,-28.62349106234452,1.3557662557101642,7,2.2045440673828125,3.659088134765625,2.8409080505371094,-7.431819915771484,-0.4090881347655966,3,-0.012418350271220513,1.309390318314932,140.9545440673828,-4.3332736549995525,143.13636779785156,68.99798590130916,142.4545440673828,-0.012418350271220513
4523,2017-07-28,136.77272033691406,139.09091186523438,135.59091186523438,138.77272033691406,77519.0,-0.016666736145683037,1.6551528551088681,1.1000033569438383,32.26600476089288,46.62433504122312,5.831889419385021,5.935754153525835,6.1226801425542305,-6.291987478210103,8.420501694143018,3.5,-0.7168225337419472,-5.700006103515619,-9.513903384955398,-1.8861088220758404,-7.606954744235509,-3.79305746279573,9.398791418457023,11.926510851521861,-42.03798243351435,1.9069486407198872,7,4.3181915283203125,5.772735595703125,5.159099578857422,-4.772716522216797,0.6363677978515625,4,0.005982125136539285,-1.1041625870702292,139.09091186523438,1.309390318314932,140.9545440673828,-4.3332736549995525,143.13636779785156,0.005982125136539285
4524,2017-07-31,136.68182373046878,138.18182373046878,135.45454406738278,135.90908813476562,103767.0,-0.0006645814035238784,-2.243240791144941,-0.3863677978515767,34.38320510606509,45.65676796963375,5.281009302557948,5.67689942776795,6.310914724948532,-5.882285483166555,8.751396414112742,2.7272796630859943,-0.7561697738961755,-5.38408508300779,-9.828265592675592,-0.9399045733399873,-7.606175337841705,-3.1619948281738743,9.066464029296839,12.21726192736622,-39.61921011278825,2.2220902548339017,7,4.340904235839815,5.795448303222628,5.511360168457003,-4.340911865234403,0.3636322021484375,0,-0.0003325675014905771,1.6551528551088681,136.77272033691406,-1.1041625870702292,139.09091186523438,1.309390318314932,140.9545440673828,-0.0003325675014905771
4525,2017-08-01,138.54545593261722,138.54545593261722,136.36363220214844,136.36363220214844,55965.0,0.013634821011925036,-1.000000000000026,2.823506180640508,40.33415507429724,43.65215741260154,3.2137805000683954,3.6797340161569707,4.537510449635903,-7.41811928074091,9.296135117562315,2.1818237304687784,-0.6551767117389886,-3.315907287597639,-8.018591939692215,1.3867773644969361,-5.667249613644941,-0.9645649615503373,6.585207205605428,30.769254138066128,-19.156473948103358,2.351342326047291,8,2.477272033691378,3.0909042358398153,5.749996185302706,-4.772727966308622,-2.7272796630859943,1,-0.02001318323317436,-2.243240791144941,136.68182373046878,1.6551528551088681,136.77272033691406,-1.1041625870702292,139.09091186523438,-0.02001318323317436
4526,2017-08-02,138.27272033691406,139.31817626953122,138.04545593261722,138.36363220214844,61140.0,-0.0019685639912708774,-3.66675991719381,-0.04166783226564413,37.100714606207774,41.535597722198155,2.876955878973149,3.769857498640846,4.837620032457721,-6.829633094315142,10.06324033609127,1.2727203369140057,-0.8627827363057747,-3.350006103515625,-8.278649258102007,1.578637051070757,-5.814327680808816,-0.885684526222434,6.277375657058201,40.52280411520672,-6.219600380521065,2.4643215772931972,8,2.7500076293945312,2.7500076293945312,6.3522796630859375,-4.454540252685547,-1.7272644042968466,2,-0.008546938751187505,-1.000000000000026,138.54545593261722,-2.243240791144941,136.68182373046878,1.6551528551088681,136.77272033691406,-0.008546938751187505
4527,2017-08-03,139.45454406738278,140.31817626953122,137.90908813476562,138.18182373046878,103650.0,0.008547049104039361,-1.649982795807181,-13.999496475326666,40.46509921299421,41.154372639379154,0.9148674141939068,2.5731849653091956,3.6930713621179336,-7.68054793472777,10.694286870094983,2.4090881347655966,-0.8213189658482918,-2.0750007629394815,-7.097462806219511,2.9474612803405478,-4.586231784579496,0.4362302587005331,4.549818810994111,82.24306102408524,37.70673721882114,2.511231021640017,8,1.0227279663086222,1.5681838989258097,5.375000000000028,-5.6363639831542685,-1.5909118652343466,3,-0.005215173646363924,-3.66675991719381,138.27272033691406,-1.000000000000026,138.54545593261722,-2.243240791144941,136.68182373046878,-0.005215173646363924
4528,2017-08-04,139.86363220214844,140.90908813476562,138.68182373046878,139.18182373046878,38309.0,0.002933487305856408,-1.648654043313822,0.5357095757052612,38.16426100064139,39.90426982723034,0.07149738426599583,2.001815500058939,3.3267804583409486,-7.760246794026614,11.331842614809254,2.2272644042968466,-1.3031220736736486,-1.4977310180664176,-6.506074702468567,3.5106126663357315,-4.001902860267478,1.0064408241346428,3.627741547568803,80.83330302767523,39.05110050713236,2.5041718422010706,8,0.6136398315429688,1.1590957641601562,4.8863677978515625,-6.045452117919922,-0.9090881347656534,4,-0.00844971958093843,-1.649982795807181,139.45454406738278,-3.66675991719381,138.27272033691406,-1.000000000000026,138.54545593261722,-0.00844971958093843
4529,2017-08-07,140.13636779785156,140.63636779785156,139.45454406738278,139.54545593261722,30877.0,0.0019500108170287245,-2.0588049445123087,0.8666830785757391,44.44446466081827,39.25505865709246,-0.6310101811044149,1.5583838094018745,3.092101754566272,-7.695759938552385,12.320195301401638,1.1818237304687784,-1.842015003112806,-1.0659049987793026,-6.01431158777325,3.8825015902146447,-3.5401082932762904,1.4082982957176853,2.8727961709255965,83.00015777583076,38.0982542566014,2.4742032944969767,8,0.34090423583984375,0.8863601684570312,4.69317626953125,-6.318187713623047,-1.5909118652343466,0,-0.019461612327644096,-1.648654043313822,139.86363220214844,-1.649982795807181,139.45454406738278,-3.66675991719381,138.27272033691406,-0.019461612327644096
4530,2017-08-08,141.09091186523438,141.59091186523438,138.81817626953122,139.95454406738278,34677.0,0.006811537093352804,1.5957474162375542,1.9230749367351507,40.40698865865297,38.31331363308515,-2.1302317159934034,0.5534570261829685,2.187491115242665,-8.307736265007009,12.881574866495516,2.7727355957031534,-1.956326824707304,-0.06136093139647869,-4.99213814717487,4.869416284381913,-2.5267495392856745,2.404027676492717,1.46497490945913,86.41977355237638,42.335835257564526,2.465388607889198,8,-2.1590957641601562,-0.06818389892578125,3.8863601684570312,-6.6363677978515625,-2.18182373046875,1,-0.02867268968026271,-2.0588049445123087,140.13636779785156,-1.648654043313822,139.86363220214844,-1.649982795807181,139.45454406738278,-0.02867268968026271
4531,2017-08-09,138.59091186523438,140.54545593261722,138.13636779785156,140.54545593261722,36052.0,-0.01771907181653143,1.4651151897449084,-1.7199924804962692,31.2169580001936,37.6424278978626,-0.0008629852165995544,2.9165979563347264,4.674235113358861,-5.474050803663658,13.041283323767022,2.9545440673828125,-2.2618327935673506,-2.3795433044433594,-7.410573096385633,2.6514864874989144,-4.895058200414496,0.1359715915277775,3.538894347020488,18.518641314258243,-20.39361300594138,2.5155148959711346,8,-0.06818389892578125,2.4318161010742188,6.386360168457031,-3.4318199157714844,0.5,2,-0.020006619181489715,1.5957474162375542,141.09091186523438,-2.0588049445123087,140.13636779785156,-1.648654043313822,139.86363220214844,-0.020006619181489715
4532,2017-08-10,138.31817626953122,139.27272033691406,138.13636779785156,138.13636779785156,32661.0,-0.0019679183290775004,-11.500545530843475,-0.09301835385226331,35.54216380181995,38.00644556907672,0.16844683020195816,2.969254140571792,4.874588772101816,-4.868731134818319,13.648289382453543,1.1363525390625,-2.6819217745767503,-2.4159149169922216,-7.480551552631056,2.6487217186466125,-4.9482332348116245,0.11640340082718126,3.411114214031329,5.262878925073273,-34.78376729320622,2.5323183178194144,8,0.20455169677737217,2.704551696777372,6.875003814697294,-0.8636322021484091,3.045455932617216,3,-0.012816250074463298,1.4651151897449084,138.59091186523438,1.5957474162375542,141.09091186523438,-2.0588049445123087,140.13636779785156,-0.012816250074463298
4533,2017-08-11,137.27272033691406,137.81817626953122,136.45454406738278,137.72726440429688,42773.0,-0.007558340926791529,3.285673180674163,-2.5001258917335005,33.71429667568242,37.93212241014531,1.444154774458383,3.7411259779405555,5.765150063234216,-3.4941197467438485,14.480212902834765,1.8636322021484375,-2.973925345000225,-3.1659156799316293,-8.318000666125101,1.9861693062618428,-5.741958173028365,-0.5898731868348932,4.080085361677703,15.929082607236584,-24.679178877898483,2.5760424930967316,8,1.7045516967773438,3.7500076293945312,7.272735595703125,1.0909156799316406,5.0,4,0.004304656189402234,-11.500545530843475,138.31817626953122,1.4651151897449084,138.59091186523438,1.5957474162375542,141.09091186523438,0.004304656189402234
4534,2017-08-14,139.72726440429688,140.13636779785156,137.31817626953122,137.31817626953122,32044.0,0.01788078550026917,-1.3396333970940006,-5.300010070831577,40.35987321334108,37.93497998115018,-0.5955967872883718,0.9749960041202144,3.160524604060072,-5.595361682377813,15.245260311242347,2.8636474609375,-2.847013222690009,-0.481826019287098,-5.304694722494105,4.341042683919909,-2.8932603708906015,1.9296083323164055,1.2716455964223599,63.71662750247333,21.983016406272277,2.411434351603506,8,-0.7045364379882812,1.2954635620117188,4.397735595703125,-0.8409042358398438,1.6363677978515625,0,-0.005530204432244834,3.285673180674163,137.27272033691406,-11.500545530843475,138.31817626953122,1.4651151897449084,138.59091186523438,-0.005530204432244834
4535,2017-08-15,139.18182373046878,140.45454406738278,138.59091186523438,139.77272033691406,43329.0,-0.003903609479177117,-1.102567633868978,-0.24527811910159283,44.475942770468585,38.75444977717916,0.055435229641602746,1.3686521586137417,3.6343732912240228,-4.7274122904977105,16.00613062435117,1.863632202148409,-2.3921733475274323,-0.8863578796386378,-5.653263769722514,3.8805480104452386,-3.269810824680576,1.4970950654033004,1.4844243142502762,66.66679099745666,24.51531353235135,2.383452945041935,8,-0.15909576416018467,1.8409042358398153,4.352268218994112,-0.29546356201174717,1.2272644042968466,1,-0.004572204766363108,-1.3396333970940006,139.72726440429688,3.285673180674163,137.27272033691406,-11.500545530843475,138.31817626953122,-0.004572204766363108
4536,2017-08-16,139.54545593261722,140.22726440429688,139.04545593261722,139.31817626953122,27511.0,0.0026126414527563036,-2.0588258525702035,-0.38463524854756465,51.56249508261738,39.98749376269284,-0.12144470800998874,0.6819916148546383,3.1740562699901034,-4.766775985237274,16.808119314631607,1.181808471679659,-1.9584125616835593,-0.29545288085935795,-4.672280278583514,4.081374516864798,-2.4838665797214503,1.8929608180027344,0.9090881347655682,77.2727966308608,32.09802292721683,2.1884136988620835,8,-0.5227279663086222,1.4772720336913778,3.954544067382784,1.7272720336913778,1.772720336914034,2,-0.004560290362725095,-1.102567633868978,139.18182373046878,-1.3396333970940006,139.72726440429688,3.285673180674163,137.27272033691406,-0.004560290362725095
4537,2017-08-17,139.36363220214844,140.77272033691406,139.22726440429688,139.31817626953122,35934.0,-0.0013029713454558722,-12.599597180261833,0.20000000000007503,60.43957395215693,42.46252853508346,0.05154780665782255,0.43882059716807476,3.277069521841753,-4.26860986300062,17.35449543023129,1.5454559326171875,-1.7515802910568823,-0.19318542480468182,-3.821154612660166,3.4347837630508025,-2.0071700187324097,1.6207991691230461,-3.9090881347656534,67.36844337022453,17.24492279339288,1.8139845939277353,8,-0.34090423583984375,1.6590957641601562,4.1363677978515625,1.9090957641601562,1.9545440673828125,3,-0.001956897453120887,-2.0588258525702035,139.54545593261722,-1.102567633868978,139.18182373046878,-1.3396333970940006,139.72726440429688,-0.001956897453120887
4538,2017-08-18,138.31817626953122,139.18182373046878,137.45454406738278,139.04545593261722,25050.0,-0.007501640966854017,2.4545066145840453,-15.999664316876107,56.122402374971216,43.760077169989344,0.9551732777462689,1.202240632979624,4.20356548319765,-2.917662817782258,18.07492895765392,1.9090881347656534,-1.4672759376006184,-1.0204589843750398,-4.371397905123075,2.3304799363729956,-2.6959284447490575,0.6550104759989779,-2.7572686767578034,28.94738004478834,-24.898190967676122,1.6754694603740181,8,0.7045516967773722,2.704551696777372,5.181823730468778,2.954551696777372,2.4090881347656534,4,0.02201775655776972,-12.599597180261833,139.36363220214844,-2.0588258525702035,139.54545593261722,-1.102567633868978,139.18182373046878,0.02201775655776972
4539,2017-08-21,137.59091186523438,138.40908813476562,137.40908813476562,137.77272033691406,25194.0,-0.005257909147671769,-2.6666573418748425,0.24998426452382494,46.09666216163928,44.3922631147656,1.434216293459258,1.6300236260501606,4.866907590374126,-1.8795029307163418,18.518761296490034,1.0,-1.3457138279677565,-1.5045417785644588,-4.599517800571533,1.5904342434426155,-3.052029789567996,0.04294623243907836,-1.9257680175781502,5.405577053062299,-49.23740582996153,1.5474880110035407,8,1.0227203369140625,3.4318161010742188,5.738636016845703,3.6818161010742188,3.0454559326171875,0,0.03402701826894905,2.4545066145840453,138.31817626953122,-12.599597180261833,139.36363220214844,-2.0588258525702035,139.54545593261722,0.03402701826894905
4540,2017-08-22,137.86363220214844,138.59091186523438,137.5,137.63636779785156,31654.0,0.0019821101060888413,-3.3636474609375,-1.2500209819555184,48.32714775260007,46.293395309477425,0.7326048875185904,0.9929376801938758,4.510135471562023,-1.8511012025111597,19.681198284590927,1.090911865234375,-1.2044629670771485,-0.968184661865223,-3.451729393869698,1.515360070139252,-2.2099570278674605,0.2735877041370145,-2.096336824707066,13.513488992419672,-41.14280230959069,1.2417723660022393,8,0.75,3.1590957641601562,5.625003814697266,3.4090957641601562,1.5909118652343466,1,0.02538740597569622,-2.6666573418748425,137.59091186523438,2.4545066145840453,138.31817626953122,-12.599597180261833,139.36363220214844,0.02538740597569622
4541,2017-08-23,137.81817626953122,138.59091186523438,137.40908813476562,137.72726440429688,27650.0,-0.0003297166329592205,-2.2500524526876755,0.4000268564521376,42.62292375487207,47.08014641537211,0.7341218068573312,0.8341442284056768,4.472209264247226,-1.5235039181207242,19.036957992317248,1.18182373046875,-1.2524405119062862,-0.8568222045898608,-3.165963302467361,1.4523188932876394,-2.011392753528611,0.2977483443488893,-1.9507723929004044,12.162094729153253,-37.39341364079844,1.1545705489387514,8,0.7954559326172159,3.204551696777372,5.6704597473144815,3.454551696777372,2.0,2,0.018799493182723337,-3.3636474609375,137.86363220214844,-2.6666573418748425,137.59091186523438,2.4545066145840453,138.31817626953122,0.018799493182723337
4542,2017-08-24,137.36363220214844,138.5,137.36363220214844,137.90908813476562,34527.0,-0.003298143101921669,-3.1666713290625785,-5.999832158444306,38.77549901895231,47.64250223129099,1.1611296531528694,1.2149405504117965,4.859815683308568,-0.782968409451712,18.36448026802598,1.1363677978515625,-1.33038022253956,-1.2250022888183594,-3.596994686768909,1.1469901091321901,-2.41099848779362,-0.039006089843098835,-1.398121996311943,0.0,-43.715426838010096,1.1859961989752739,8,1.6818161010742188,3.6590957641601562,6.375003814697266,3.9090957641601562,3.7272796630859375,3,0.028788872309107205,-2.2500524526876755,137.81817626953122,-3.3636474609375,137.86363220214844,-2.6666573418748425,137.59091186523438,0.028788872309107205
4543,2017-08-25,137.59091186523438,138.68182373046878,137.04545593261722,137.27272033691406,29913.0,0.001654583964054268,-3.2353429039714023,-0.5833496517190254,38.52457099303436,47.43857976236802,1.0993393292659732,1.108957450694902,4.536086755810317,-0.7149510798658412,17.195352432335792,1.6363677978515625,-1.0082740074973628,-1.0386322021484489,-3.304608791884476,1.2273443875875785,-2.1716204970164767,0.09435609271957901,-1.529257456776321,33.333333333331595,-5.189240440758475,1.132988294868019,8,1.31817626953125,3.4318161010742188,6.318180084228516,3.6818161010742188,6.31817626953125,4,0.0270894665481074,-3.1666713290625785,137.36363220214844,-2.2500524526876755,137.81817626953122,-3.3636474609375,137.86363220214844,0.0270894665481074
4544,2017-08-28,136.63636779785156,138.04545593261722,136.54545593261722,137.31817626953122,20862.0,-0.006937551720841539,-2.4737009487802424,-2.142761233395585,29.918016435235188,45.82103239178653,1.7537578951741182,2.1712421815121274,5.338605835851297,0.5359661527586752,16.0078253920528,1.5,-0.8108976560528163,-1.990903472900385,-4.2651816518932435,0.2833747060924736,-3.128042562396814,-0.8537643834039557,-0.48049207082439693,4.255440721666562,-27.043197047772427,1.137139089496424,8,2.0227203369140625,3.8409042358398438,7.431816101074219,4.636360168457031,7.2727203369140625,0,0.029940027478611242,-3.2353429039714023,137.59091186523438,-3.1666713290625785,137.36363220214844,-2.2500524526876755,137.81817626953122,0.029940027478611242
4545,2017-08-29,135.77272033691406,136.27272033691406,133.90908813476562,136.04545593261722,52045.0,-0.006320772974697575,5.500062943225211,0.4000179039008708,35.09610030777276,43.991432972359355,2.327757599310729,2.9687202991482877,6.044384756517275,1.6968766347198994,15.258205089159382,2.7272796630859375,-0.4960764952712111,-2.71591415405274,-5.324643831541124,-0.10718447656435615,-4.020278992796932,-1.411549315308548,5.0,39.047463761165545,5.878925783112869,1.304364838744186,8,1.5681838989257812,3.93182373046875,8.295463562011719,5.500007629394531,7.8636474609375,1,0.035821978442124314,-2.4737009487802424,136.63636779785156,-3.2353429039714023,137.59091186523438,-3.1666713290625785,137.36363220214844,0.035821978442124314
4546,2017-08-30,137.09091186523438,137.54545593261722,135.59091186523438,136.22726440429688,24037.0,0.009708809877634339,1.2051162870766885,-3.16661071948048,44.15588378906262,42.182134065348876,0.6981963395846833,1.6416176066534547,4.567199130328163,0.6764703623037747,14.551848034137697,1.954544067382841,-0.44133498832110263,-1.3386322021484318,-4.020468221778032,1.343203817481168,-2.6795502119632317,0.0022858076663681004,3.5445358276367074,66.66666666666627,28.730292980070367,1.3409180098148001,8,-0.5454559326171875,2.6136322021484375,7.056816101074219,4.181816101074219,7.090911865234375,2,0.017241348605748108,5.500062943225211,135.77272033691406,-2.4737009487802424,136.63636779785156,-3.2353429039714023,137.59091186523438,0.017241348605748108
4547,2017-08-31,138.72726440429688,139.22726440429688,137.31817626953122,137.72726440429688,45399.0,0.011936258332507776,-1.100003356943804,1.1578798586572439,56.55737817688033,42.23046471000544,-1.1598930852223077,-0.054825497987565086,2.774400787982472,-0.6539131239342737,13.933695728278533,2.1363525390625,-0.4154097636754557,0.33408432006837074,-2.30867049005181,2.9768391301885515,-0.9872930849917054,1.655461725128447,1.7736560974121005,90.59828078913844,47.81771857369509,1.3213774050600868,8,-2.159088134765625,-0.56817626953125,3.2954635620117188,2.5454635620117188,7.5454559326171875,3,0.007863716407288779,1.2051162870766885,137.09091186523438,5.500062943225211,135.77272033691406,-2.4737009487802424,136.63636779785156,0.007863716407288779
4548,2017-09-01,138.68182373046878,140.36363220214844,138.68182373046878,139.04545593261722,32853.0,-0.00032755402496564834,-8.25005245268752,-0.3636322021484375,43.97912016450794,41.99518226587974,-1.1817142117706112,-0.10799978160213186,2.6479193141255735,-0.2895005168773821,13.346467654195965,1.681808471679659,-0.5658863780293473,0.3477340698242415,-2.2080016403278364,2.9034697799763194,-0.9301337852517975,1.6256019249002804,1.687260123901325,73.94380681079464,32.41479719999316,1.2778678550760394,9,-1.5454635620117472,-0.9318237304687784,3.3409042358398153,2.5909042358398153,7.181808471679659,4,0.017371332954545737,-1.100003356943804,138.72726440429688,1.2051162870766885,137.09091186523438,5.500062943225211,135.77272033691406,0.017371332954545737
4549,2017-09-04,137.40908813476562,138.27272033691406,137.09091186523438,138.22726440429688,27197.0,-0.009177378559548921,1.5999865722246467,2.250010490537535,40.579663138912096,41.134350642136624,0.06986432762403183,1.001274556770511,3.6629921493319273,1.2762710645457673,12.947015978783655,1.5909118652344034,-0.8857609150852852,-0.7886375427246151,-3.2278564628617232,1.6505813774124931,-2.008247002793155,0.4309719173439248,2.9545440673828125,54.22536376638574,15.220288528422557,1.2196094600685516,9,-0.27272796630859375,0.340911865234375,4.409095764160156,3.8636398315429688,8.636367797851562,0,0.04730400360145781,-8.25005245268752,138.68182373046878,-1.100003356943804,138.72726440429688,1.2051162870766885,137.09091186523438,0.04730400360145781
4550,2017-09-05,137.04545593261722,138.81817626953122,137.0,137.5,32362.0,-0.00264634753846682,-5.666629367499266,0.5555576277508045,36.71497192824268,40.477911550288916,0.34110386401883375,1.1028346302157672,3.8238995472680983,1.9207356441052355,12.851531015280202,1.8181762695312216,-1.0969872461489558,-0.9499969482421591,-3.022392512472294,1.1223986159879757,-1.9861947303572265,0.08620083387290833,3.3181762695312216,30.47620570040183,-3.535901924937317,1.0361977821150705,9,0.09090423583981533,0.7045440673827841,4.704544067382784,4.749999999999972,11.409088134765597,1,0.05008288786695081,1.5999865722246467,137.40908813476562,-8.25005245268752,138.68182373046878,-1.100003356943804,138.72726440429688,0.05008288786695081
4551,2017-09-06,135.81817626953122,137.0,135.63636779785156,136.86363220214844,25099.0,-0.00895527439953514,1.0689439627730382,2.3000100708317213,33.04346937673402,39.84101936782022,1.402317341002032,2.2258580143844426,4.8695780159577,3.4412551293537774,12.705673236092185,1.4090881347656534,-1.1337086763766138,-2.0386398315430085,-4.305191580021557,0.2279119169355397,-3.1719157057822827,-0.9053639573037344,4.416365051269565,3.845955210679631,-24.874964722844215,1.1332758742392686,9,1.3181838989258097,1.9318237304687784,5.511367797851591,6.659095764160185,13.136367797851591,2,0.05756366152940484,-5.666629367499266,137.04545593261722,1.5999865722246467,137.40908813476562,-8.25005245268752,138.68182373046878,0.05756366152940484
4552,2017-09-07,136.54545593261722,137.13636779785156,135.72726440429688,135.90908813476562,36581.0,0.005354803628365046,-1.818163785342631,-0.6086988250748118,41.25564318369678,40.14447183344938,0.611030702955162,1.4324010693444507,4.081167521855974,3.0049862351487775,12.528612260220982,1.4091033935546875,-1.2146924450533447,-1.2227241516112883,-3.5511143952754196,1.105666092052843,-2.386919273443368,-0.058529029779208486,3.562576324462867,19.23074440133563,-9.070683812767879,1.1641951218320665,9,0.5909042358398153,1.204544067382784,4.477272033691378,5.93181610107419,12.999999999999972,3,0.055925462665121106,1.0689439627730382,135.81817626953122,-5.666629367499266,137.04545593261722,1.5999865722246467,137.40908813476562,0.055925462665121106
4553,2017-09-08,137.86363220214844,137.86363220214844,135.90908813476562,136.36363220214844,25037.0,0.009653754206084386,1.6060587565104167,2.3571274427525624,51.271153290859615,42.51704259518543,-0.7424706213452907,0.1694521782256686,2.6558377315287203,1.9710216338264672,11.666498814453652,1.9545440673828125,-1.189793118000864,0.06590652465820312,-2.2509801002960614,2.3827931496124677,-1.0925367878189434,1.2243498371353496,2.120421172485351,69.99995204366007,37.19946747928285,1.1584433124771332,9,-0.7272720336914062,-0.1136322021484375,2.8863677978515625,4.613639831542969,10.590911865234375,4,0.0609956955322013,-1.818163785342631,136.54545593261722,1.0689439627730382,135.81817626953122,-5.666629367499266,137.04545593261722,0.0609956955322013
4554,2017-09-11,138.95454406738278,139.77272033691406,137.95454406738278,137.95454406738278,28846.0,0.007912977830402346,-2.636352539062557,0.6666666666666666,54.72441465206874,44.6979664112183,-1.6427172465861872,-1.035403865851066,1.4081599353185936,1.145970799621523,11.566701835317378,1.909088134765625,-1.047474498574104,1.1954544067382642,-1.0089947551174134,3.399903568593942,0.09322982581042538,2.297678987666103,0.9080100024536364,80.21986129555782,43.12163643248025,1.1022245809278457,9,-0.9772720336913778,-1.204544067382784,1.795455932617216,3.522727966308622,9.772720336914091,0,0.049721930154477345,1.6060587565104167,137.86363220214844,-1.818163785342631,136.54545593261722,1.0689439627730382,135.81817626953122,0.049721930154477345
4555,2017-09-12,138.54545593261722,139.5,138.40908813476562,138.72726440429688,29953.0,-0.002944042870358987,-3.8000268555507066,-0.18180847167965908,53.05346103334533,45.686586105027494,-0.8928469022909837,-0.7129906624364537,1.722833294704543,1.7167279432341047,11.592910014824497,1.090911865234375,-0.9218695330042124,0.8181846618652742,-1.3170847278090037,2.953454051539552,-0.24945003297187895,1.8858193567024273,1.2272644042968466,70.32979194333845,28.834851494448884,1.0676346948371453,9,-0.5454559326172159,-0.7954559326172159,2.204544067382784,3.9318161010741903,13.636367797851534,1,0.054133857725710444,-2.636352539062557,138.95454406738278,1.6060587565104167,137.86363220214844,-1.818163785342631,136.54545593261722,0.054133857725710444
4556,2017-09-13,138.90908813476562,139.5,137.63636779785156,138.59091186523438,50637.0,0.0026246418527451354,1.4848429361979167,-1.7500629458668284,56.538462035048966,45.68448431149068,-1.0856120056323562,-1.187632952978106,1.2538769759841841,1.5141657393387504,11.658662566161967,1.8636322021484375,-0.5838179743291789,1.2136352539062614,-0.824303871650045,3.2515743794625678,0.19466569112810816,2.2326048166844146,0.8636322021484375,78.65179558167341,30.589936668691387,1.018969562778158,9,-0.909088134765625,-1.5681838989257812,1.0681838989257812,3.5681838989257812,9.863632202148438,2,0.06871728884546746,-3.8000268555507066,138.54545593261722,-2.636352539062557,138.95454406738278,1.6060587565104167,137.86363220214844,0.06871728884546746
4557,2017-09-14,139.09091186523438,140.13636779785156,137.77272033691406,138.68182373046878,61769.0,0.0013089404941766247,-1.1224377945851145,1.2857279877229109,56.37065186679078,47.06132116729989,-1.3526759943301272,-1.4661036937436052,1.022354286948655,1.5011851291351377,11.910937981003324,2.3636474609375,-0.2519555635656161,1.4090950012206918,-0.5850250467670151,3.4032150492083986,0.41203497722682414,2.4061550252145594,-5.18182373046875,75.26882496688192,24.29697598347451,0.9970600239938577,9,-1.2045440673828125,-1.7500076293945312,0.6818161010742188,3.3863601684570312,9.545455932617188,3,0.07091500134606443,1.4848429361979167,138.90908813476562,-3.8000268555507066,138.54545593261722,-2.636352539062557,138.95454406738278,0.07091500134606443
4558,2017-09-15,141.36363220214844,142.27272033691406,139.45454406738278,139.54545593261722,84239.0,0.016339819089805863,-1.8181762695311983,4.444461022006953,68.05551993994828,50.11419414519279,-3.5816219534765423,-3.688056306950557,-1.3362255171756203,-0.6225997049131706,11.824630082036194,3.1818084716796875,-0.03652446756353811,3.5295425415039006,0.9512723773599987,6.107812705647802,2.2404074594319354,4.818677623575866,-7.3299984741210835,80.39216976909508,22.539793783917787,1.289135082071954,9,-2.409088134765625,-3.2727279663085938,-1.5909042358398438,1.1136398315429688,7.7272796630859375,4,0.057877854459546185,-1.1224377945851145,139.09091186523438,1.4848429361979167,138.90908813476562,-3.8000268555507066,138.54545593261722,0.057877854459546185
4559,2017-09-18,142.27272033691406,143.68182373046875,141.13636779785156,141.68182373046875,54594.0,0.006430848731062921,-2.0270461535669893,0.324994125348288,74.74050532928189,54.33925341197493,-4.166391615144363,-4.456919669463019,-2.325310481356695,-1.4238554571849136,11.896285702358766,2.5454559326171875,-0.0745279565707051,4.204540252685547,0.9561606971917911,7.452919808179303,2.580350474938683,5.828730030432411,-7.909523144531249,76.69152816163758,15.780492740968711,1.6241897777468721,9,-2.6136245727539062,-3.477264404296875,-2.2727203369140625,0.20455169677734375,5.7272796630859375,0,0.04345052035154495,-1.8181762695311983,141.36363220214844,-1.1224377945851145,139.09091186523438,1.4848429361979167,138.90908813476562,0.04345052035154495
4560,2017-09-19,141.36363220214844,143.59091186523438,141.36363220214844,142.09091186523438,54710.0,-0.006389757169279031,-5.124960661309611,-1.230806972240155,66.78571813934425,58.088392163376064,-2.8835949519002497,-3.4490083789648907,-1.468867767853169,-0.47499510232484,12.060230483371914,2.2272796630859375,0.02970891382312857,3.1204521179199105,-0.44332828390508894,6.68423251974491,1.3385619170074108,4.90234231883241,-6.441317417480462,61.65398351821704,1.4102313832281297,1.7818902009124933,9,-1.659088134765625,-2.56817626953125,-1.3409042358398438,1.1136398315429688,5.3636322021484375,1,0.05209000424959731,-2.0270461535669893,142.27272033691406,-1.8181762695311983,141.36363220214844,-1.1224377945851145,139.09091186523438,0.05209000424959731
4561,2017-09-20,140.40908813476562,141.72726440429688,140.36363220214844,141.31817626953125,45325.0,-0.006752401961614973,-1.727264404296875,1.2499842645238446,56.98116314716058,59.83567215931649,-1.3514666410435723,-2.414183802642924,-0.5835421641313019,0.5061907590396402,12.019506656494263,1.3636322021484375,0.26586515185854864,2.036362457275402,-1.6486686944962514,5.721393609047055,0.1938468813895895,3.8788780331612145,-4.961202813349615,44.61536077922011,-11.301766623226001,1.8425155758858218,9,-0.6136322021484375,-1.6136322021484375,-0.38636016845703125,2.0681838989257812,7.272735595703125,2,0.08384596575688574,-5.124960661309611,141.36363220214844,-2.0270461535669893,142.27272033691406,-1.8181762695311983,141.36363220214844,0.08384596575688574
4562,2017-09-21,141.31817626953125,141.77272033691406,140.36363220214844,140.40908813476562,34181.0,0.0064745676141211295,-1.81817626953125,-1.0,60.21122681764982,60.82901366229318,-1.690077429536501,-3.1745793417846926,-1.5790890077143445,-0.37868238019649425,11.964098706087134,1.409088134765625,0.6223900933709103,2.7477233886718864,-1.128734514577019,6.624181291920792,0.8094944370474195,4.685952340296353,-5.376254643572082,44.08585072859815,-9.156480058709441,1.938228951624458,9,-0.6590805053710938,-2.5227203369140625,-1.2954483032226562,1.1590957641601562,6.8181915283203125,3,0.05275007266697962,-1.727264404296875,140.40908813476562,-5.124960661309611,141.36363220214844,-2.0270461535669893,142.27272033691406,0.05275007266697962
4563,2017-09-22,141.31817626953125,142.09091186523438,140.5,141.09091186523438,32182.0,0.0,-1.258072899746605,0.24999160764040418,66.79687909782331,62.17039860071036,-1.2834901804363028,-3.0367188269920007,-1.6717265221222704,-0.3912362145101156,11.815717921444518,1.590911865234375,1.17642515289063,2.5613601684570426,-1.4720204465651818,6.594740783479267,0.5446698609459304,4.578050475968155,-4.9118605173015055,28.76699730066541,-23.345072295381613,2.0166903075111122,9,-0.6590805053710938,-2.5227203369140625,-1.2954483032226562,1.1590957641601562,6.68182373046875,4,0.05178521066081809,-1.81817626953125,141.31817626953125,-1.727264404296875,140.40908813476562,-5.124960661309611,141.36363220214844,0.05178521066081809
4564,2017-09-25,140.72726440429688,141.59091186523438,140.5,141.27272033691406,30751.0,-0.004181428609065452,-1.181857022964828,-2.4000939975829194,65.51720589843013,63.555259141275336,-0.4634055719268133,-2.2383757671489093,-1.2188622471614963,0.21331513627157506,11.445335712514265,1.090911865234375,1.597477242659636,1.7659034729003906,-2.229445135526504,5.761252081327285,-0.23177083131304244,3.7635777771138237,-3.8844181733727794,11.26745247112334,-41.781105372122816,1.9976743042134417,9,-0.06816864013671875,-1.9318084716796875,-0.7045364379882812,1.7500076293945312,4.7272796630859375,0,0.059431606919533975,-1.258072899746605,141.31817626953125,-1.81817626953125,141.31817626953125,-1.727264404296875,140.40908813476562,0.059431606919533975
4565,2017-09-26,140.63636779785156,141.0454559326172,139.86363220214844,140.54545593261722,46178.0,-0.0006459061563519608,1.60002014166303,-0.16667132906252657,72.45772174657687,65.32406577588955,-0.049977812272686606,-1.8597760752523413,-1.1951825160904832,0.32544471404440856,9.941864776811476,1.18182373046875,1.8240703296474408,1.4318244934082145,-2.331679353282226,5.195328340098655,-0.44992742993699153,3.3135764167534205,-3.3831829169547802,34.69414319674995,-23.562912347396768,1.8817519233452191,9,0.09090423583984375,-1.840911865234375,-0.8181877136230469,1.8409042358398438,3.1363525390625,1,0.05235937416083436,-1.181857022964828,140.72726440429688,-1.258072899746605,141.31817626953125,-1.81817626953125,141.31817626953125,0.05235937416083436
4566,2017-09-27,139.45454406738278,141.31817626953125,139.40908813476562,140.86363220214844,27344.0,-0.00840340054976041,-1.5454508463541667,-15.49949647533245,63.00814672288848,66.06156520434484,1.3604181370173194,-0.5183728854386516,-0.1631010740958061,1.550150262722923,8.992457570972647,1.909088134765625,1.9077026855757993,0.1318191528320085,-3.4983045330573646,3.7619428387213816,-1.683242690112678,1.946880995776695,-1.815640855511674,1.6949634720852418,-58.958211840760065,1.8150618429446883,9,2.0909118652344034,-0.6590881347655966,0.36363601684573155,3.022727966308622,3.136367797851591,2,0.052151189375371,1.60002014166303,140.63636779785156,-1.181857022964828,140.72726440429688,-1.258072899746605,141.31817626953125,0.052151189375371
4567,2017-09-28,139.81817626953122,140.40908813476562,139.09091186523438,139.45454406738278,59265.0,0.002607532114355049,-1.4166841508960177,-0.25806207090723493,59.55557080684452,65.11712641177776,1.2413371616129325,-0.8391077272862901,-0.7061100046950344,1.2304981237153072,8.787389321133936,1.31817626953125,2.067403976567107,0.4409057617187102,-3.1843255491316427,4.066137072569063,-1.3717098937064804,2.253521417143901,-1.8166978265442424,24.242146809894884,-33.77346185362521,1.8126156554251769,9,1.568191528320341,-1.022720336914034,3.8146972940467094e-06,2.6590957641601847,3.045455932617216,3,0.05624195416323108,-1.5454508463541667,139.45454406738278,1.60002014166303,140.63636779785156,-1.181857022964828,140.72726440429688,0.05624195416323108
4568,2017-09-29,141.09091186523438,141.13636779785156,139.72726440429688,139.72726440429688,53795.0,0.009102790707623543,-1.0666681586250113,3.750073433762746,60.26204650167351,63.50840876426571,-0.08286638250413603,-2.0259795911553624,-2.0709328011513435,0.0037835677487123576,9.225770787652444,1.4091033935546875,2.198052681860787,1.593186950683588,-2.0943074195887164,5.2806813209558925,-0.25056023445256415,3.4369341358197403,-2.748612704998493,80.0,23.768903403316187,1.8437471851361518,9,0.25,-2.2954559326171875,-1.05682373046875,1.3863601684570312,0.6818084716796875,4,0.049935575860100556,-1.4166841508960177,139.81817626953122,-1.5454508463541667,139.45454406738278,1.60002014166303,140.63636779785156,0.049935575860100556
4569,2017-10-02,143.90908813476562,143.90908813476562,140.9545440673828,140.9545440673828,75204.0,0.019974187084587536,1.0,2.1666480171873603,70.9220035450227,63.96799603156332,-2.9552942612164372,-4.566342784869221,-4.943020431709897,-2.758774662560853,9.475770739339254,2.9545440673828125,2.409145546198573,4.086363220214849,0.045157255496775406,8.127569184932923,2.0657602378558124,6.1069662025738864,-5.246417500315772,100.0,43.67057528711199,2.0206029823590352,10,-2.409088134765625,-5.0,-3.9431800842285156,-1.4318161010742188,0.272735595703125,0,0.02842705709734883,-1.0666681586250113,141.09091186523438,-1.4166841508960177,139.81817626953122,-1.5454508463541667,139.45454406738278,0.02842705709734883
4570,2017-10-03,143.90908813476562,144.13636779785156,143.36363220214844,143.63636779785156,32862.0,0.0,1.1250026225793592,0.09230538813917337,70.07301952904845,65.42264674066197,-2.8566577924590035,-4.2433294303935725,-5.020023907841335,-2.6873506309341053,10.022472427388465,0.772735595703125,2.264229575047011,3.7431816101074276,-0.4671705655173355,7.953533785732191,1.6380055222950602,5.848357697919795,-4.826704100290499,95.49535926740236,40.255018752686595,2.1051760878123744,10,-2.2954483032226562,-4.886360168457031,-4.340908050537109,-1.4318161010742188,-0.0454559326171875,1,0.010739112815237428,1.0,143.90908813476562,-1.0666681586250113,141.09091186523438,-1.4166841508960177,139.81817626953122,0.010739112815237428
4571,2017-10-04,143.63636779785156,143.90908813476562,142.31817626953125,143.90908813476562,30584.0,-0.0018950876588048615,10.66698371845801,-1.0,68.11598962267242,66.30095371899782,-2.3222103868205295,-3.536158840230968,-4.758726264793637,-2.3157614740701433,9.864664593070671,1.590911865234375,1.9272143076439363,3.0795516967773438,-0.8751576342663157,7.034261027821003,1.102197031255514,5.0569063622991735,-4.0485853870387984,90.09009281465195,35.83895859045826,1.9773546655218335,10,-2.0227279663085938,-3.7727279663085938,-5.113643646240234,-1.93182373046875,-2.772735595703125,2,0.0009492898014129558,1.1250026225793592,143.90908813476562,1.0,143.90908813476562,-1.0666681586250113,141.09091186523438,0.0009492898014129558
4572,2017-10-05,144.18182373046875,144.40908813476562,143.18182373046875,143.63636779785156,44242.0,0.0037974779018699056,1.4545662623025863,-2.0000559503161193,63.02528001534595,65.88188715427812,-2.7029877385448913,-3.6682574952178015,-5.249422528996519,-2.734948129864307,9.837191699058973,1.227264404296875,1.8024148113989042,3.243189239501959,-0.5521725349979363,7.038551014001854,1.3455083522520113,5.140870126751906,-4.139182780952098,95.14581459319228,42.37543356620277,1.8976808872499502,10,-2.43182373046875,-4.159095764160156,-6.05682373046875,-2.4772796630859375,-3.8636474609375284,3,-0.011034066736514636,10.66698371845801,143.63636779785156,1.1250026225793592,143.90908813476562,1.0,143.90908813476562,-0.011034066736514636
4573,2017-10-06,146.27272033691406,146.27272033691406,144.31817626953125,144.31817626953125,51030.0,0.014501804404652319,1.0,3.5833216773435534,66.66670905229955,66.00960972693028,-4.489267725919973,-5.372305781500302,-7.185400364459895,-4.718795186166602,10.412177015573999,2.0908966064453125,1.973361308629336,4.913631439208984,0.7112797963252433,9.115983082092725,2.812455617767114,7.014807260650855,-5.706105725167532,100.0,48.1794810346166,2.1011758214418763,10,-3.5909042358398438,-5.31817626953125,-8.909088134765625,-4.56817626953125,-6.8636322021484375,4,-0.023306383629930316,1.4545662623025863,144.18182373046875,10.66698371845801,143.63636779785156,1.1250026225793592,143.90908813476562,-0.023306383629930316
4574,2017-10-09,145.86363220214844,147.27272033691406,145.36363220214844,146.36363220214844,28757.0,-0.002796749344808558,-1.5454508463541667,-0.25581413504250816,69.56526931170727,65.68822612305587,-3.659835249472792,-4.657878380255113,-6.620022691491442,-4.2220940942601715,11.761483084327852,1.909088134765625,2.0278721381394575,4.1590888977050895,-0.33666714590822266,8.654844941318402,1.9112108758984334,6.406966919511746,-4.49816278887846,71.55968106042174,20.11624193406618,2.2478780218066508,10,-2.6818161010742188,-4.409088134765625,-8.420452117919922,-4.159088134765625,-6.9545440673828125,0,-0.028046140106842365,1.0,146.27272033691406,1.4545662623025863,144.18182373046875,10.66698371845801,143.63636779785156,-0.028046140106842365
4575,2017-10-10,146.0454559326172,146.5454559326172,145.18182373046875,145.86363220214844,40231.0,0.00124653231051286,1.3076744306150907,-0.3636474609375,76.27126358956546,67.16190577490887,-3.3455058844748464,-4.478633382903183,-6.700301352301665,-4.329599454506592,13.143663406044762,1.3636322021484375,2.0230489274568413,3.9659126281738395,-0.6693605049836435,8.601185761331323,1.6482760615951122,6.283549194752567,-3.734826371564168,75.22951884964937,21.97547411990996,2.317636566578741,10,-2.8636398315429688,-4.590911865234375,-8.602275848388672,-4.340911865234375,-7.727279663085966,1,-0.012760631203810213,-1.5454508463541667,145.86363220214844,1.0,146.27272033691406,1.4545662623025863,144.18182373046875,-0.012760631203810213
4576,2017-10-11,148.4545440673828,148.63636779785156,145.5454559326172,145.90908813476562,54447.0,0.01649546793073209,1.1249927878689332,13.999580396106076,79.18222943250228,69.34264562220417,-4.854153339996941,-6.467526849116723,-8.968964534825346,-6.680088688470562,14.72120069791692,3.090911865234375,2.1578789447598297,5.897727966308594,0.7048095466755058,11.090646385941682,3.3012687564920498,8.494187176125138,-5.349979982192025,96.66656409366966,40.50738471405652,2.5964592098165475,10,-4.272727966308594,-6.31817626953125,-11.011363983154297,-6.75,-7.2727203369140625,2,-0.030924697482824004,1.3076744306150907,146.0454559326172,-1.5454508463541667,145.86363220214844,1.0,146.27272033691406,-0.030924697482824004
4577,2017-10-12,148.9545440673828,149.27272033691406,148.31817626953125,148.72726440429688,55779.0,0.003368034324183755,1.2105337550133395,0.0892883904111642,80.00007193442444,71.5357595591765,-4.3827628916045,-6.525231567701297,-9.357933820757808,-7.120164809355629,16.608695185198496,0.9545440673828125,2.27500240949945,5.904546356201166,0.24500802493670903,11.564084687465623,3.0747771905689376,8.734315521833395,-4.854255313913086,93.57809184449694,32.55138153212303,2.82976916563223,10,-3.840911865234375,-6.454551696777344,-11.511363983154297,-8.090911865234375,-7.9545440673828125,3,-0.05431799288764416,1.1249927878689332,148.4545440673828,1.3076744306150907,146.0454559326172,-1.5454508463541667,145.86363220214844,-0.05431799288764416
4578,2017-10-13,149.5454559326172,149.90908813476562,147.81817626953125,149.09091186523438,51030.0,0.003967061689417628,2.538495306710049,1.9999328633769722,84.64295947813957,73.06031021841171,-4.077019913670824,-6.8214948491737175,-9.8418474626327,-7.647108312749708,17.769674817618338,2.090911865234375,2.660469452282399,6.086367034912115,-0.20722726878952358,12.379961338613754,2.9395698830612957,9.233164186762934,-4.410680862458605,92.30776679599492,23.95466422440515,3.1467971518508167,10,-3.43182373046875,-6.6363677978515625,-12.102275848388672,-9.295455932617188,-6.68182373046875,4,-0.06170217346653206,1.2105337550133395,148.9545440673828,1.1249927878689332,148.4545440673828,1.3076744306150907,146.0454559326172,-0.06170217346653206
4579,2017-10-16,148.4545440673828,149.77272033691406,148.18182373046875,149.5454559326172,38225.0,-0.007294851310800876,1.058825852570052,-2.4000134277753533,78.47681824750163,73.99406563157318,-2.54071162961921,-5.527086923469824,-8.66320022226148,-6.502276831687766,18.480576451535853,1.5908966064453125,3.1115104260393593,4.686363983154308,-1.9592624970209442,11.33199046332956,1.3635507430666962,8.00917722324192,-2.3649063843028273,69.23074440133503,-3.2403662541784257,3.322813240087621,10,-2.340911865234375,-4.681816101074219,-11.011363983154297,-8.204544067382812,-5.68182373046875,0,-0.060930812117893085,2.538495306710049,149.5454559326172,1.2105337550133395,148.9545440673828,1.1249927878689332,148.4545440673828,-0.060930812117893085
4580,2017-10-17,148.72726440429688,149.13636779785156,148.27272033691406,148.4545440673828,34464.0,0.0018370629112589576,-1.714302841385925,-0.24999300640613198,86.1702444256361,76.00009394301358,-2.2999647816970707,-5.501944375947346,-8.873979752849436,-6.718944294730136,19.22989609311081,0.8636474609375,3.520173031157185,4.590902709960943,-2.305017999643013,11.4868234195649,1.142942355158965,8.038863064762921,-1.8737366308797618,72.91651368126585,-8.155875659003215,3.447960354801981,10,-2.1818084716796875,-4.954536437988281,-10.863628387451172,-8.477264404296875,-5.6818084716796875,1,-0.06601463631336446,1.058825852570052,148.4545440673828,2.538495306710049,149.5454559326172,1.2105337550133395,148.9545440673828,-0.06601463631336446
4581,2017-10-18,152.18182373046875,152.18182373046875,148.5,149.22726440429688,53248.0,0.02322747843180295,1.4922997469400403,10.833659710177363,88.85718451053025,78.87030555358962,-4.933707050969787,-8.463211048361444,-12.144584103509715,-10.114212345225269,20.80566235061395,3.68182373046875,3.645901542573313,7.456825256347656,-0.07957354266147831,14.99322405535679,3.688625856843089,11.225024655852224,-4.717183884781946,100.0,11.254042560306075,3.768199399504571,10,-3.93182373046875,-7.272727966308594,-14.30682373046875,-11.93182373046875,-8.318191528320312,2,-0.0910992332796039,-1.714302841385925,148.72726440429688,1.058825852570052,148.4545440673828,2.538495306710049,149.5454559326172,-0.0910992332796039
4582,2017-10-19,148.77272033691406,154.4545440673828,148.31817626953125,153.18182373046875,99048.0,-0.022401514911482456,-1.3076896592288247,-1.4923049114290141,71.28460621988167,79.38340523887652,-0.8994918256530298,-4.7083991916994705,-8.578554632012896,-6.692618996802338,22.609392050147655,6.1363677978515625,3.7434894535058163,3.6749946594238168,-3.8892746858366536,11.239264004684287,-0.10714001320641842,7.457129332054052,3.4091033935546875,14.383531721852934,-72.35119510398269,3.782134672630239,10,1.0454635620117188,-2.659088134765625,-11.10226821899414,-8.522720336914062,-3.6818084716796875,3,-0.051023444279668984,1.4922997469400403,152.18182373046875,-1.714302841385925,148.72726440429688,1.058825852570052,148.4545440673828,-0.051023444279668984
4583,2017-10-20,148.63636779785156,149.36363220214844,147.86363220214844,148.72726440429688,33368.0,-0.0009165157345628616,1.2000067138876767,0.020615666799328615,65.38464212396623,78.91889110690528,-0.4387339380649564,-4.211606315337235,-8.249921641773966,-6.578554288099838,24.271333948370334,1.5,3.918033133863844,3.172732543945301,-4.329484797373965,10.674949885264567,-0.5783761267143177,6.92384121460492,5.81817626953125,11.724259275550883,-70.30320978912744,3.751108670659631,10,1.1818161010742188,-1.8636398315429688,-11.02273178100586,-8.386367797851562,-4.8636474609375,4,-0.05137617334835021,-1.3076896592288247,148.77272033691406,1.4922997469400403,152.18182373046875,-1.714302841385925,148.72726440429688,-0.05137617334835021
4584,2017-10-23,149.09091186523438,149.40908813476562,148.27272033691406,148.63636779785156,27308.0,0.0030580945573226437,1.0833648049459388,-5.0006714789323485,66.37933362915518,77.81978777797082,-0.4328662125883511,-4.2240070394128395,-8.58206840781088,-7.063130283991569,26.026432669511678,1.1363677978515625,4.206899646901093,3.2090942382812386,-4.111703902996965,10.529892379559442,-0.451304832357863,6.86949330892034,5.3636322021484375,18.62078705011321,-59.1541937090183,3.6603990706391047,10,0.909088134765625,-2.3181838989257812,-10.568187713623047,-8.840911865234375,-5.772735595703125,0,-0.041768338426388274,1.2000067138876767,148.63636779785156,-1.3076896592288247,148.77272033691406,1.4922997469400403,152.18182373046875,-0.041768338426388274
4585,2017-10-24,148.0,149.31817626953125,147.90908813476562,148.63636779785156,38923.0,-0.007317091642852547,-2.44439678484176,-1.4000134277753533,63.11473831058231,76.03451098664637,1.0777962714268767,-2.691119854968804,-7.361328291801385,-5.965351956624886,28.145755814585137,1.409088134765625,4.267101103091932,1.7500007629394645,-5.190842572227382,8.69084409810631,-1.7204209046439587,5.220422430522888,6.190907592773442,2.0690277861379536,-71.08518953447424,3.470421667583417,10,3.1363601684570312,-1.2272720336914062,-8.772724151611328,-7.75,-5.31817626953125,1,-0.0353194571830131,1.0833648049459388,149.09091186523438,1.2000067138876767,148.63636779785156,-1.3076896592288247,148.77272033691406,-0.0353194571830131
4586,2017-10-25,146.72726440429688,149.27272033691406,146.31817626953125,148.22726440429688,62828.0,-0.008599564835831908,-1.5490245122561281,2.3571274427526676,57.32979830290418,73.51559169425522,2.324161059244716,-0.8912908769135583,-5.982599713097045,-4.706871071961984,30.257406505205974,2.9545440673828125,4.3118227044639355,0.11362915039063637,-6.046303393457833,6.273561694239106,-2.9663371215335985,3.1935954223148713,7.210552172851578,5.027896291434198,-62.64521666895228,3.079966271924236,10,3.6590957641601562,0.04546356201171875,-7.477264404296875,-6.477264404296875,-6.0,2,-0.025092872048201764,-2.44439678484176,148.0,1.0833648049459388,149.09091186523438,1.2000067138876767,148.63636779785156,-0.025092872048201764
4587,2017-10-26,147.68182373046875,148.18182373046875,145.0454559326172,146.36363220214844,66086.0,0.006505671117411849,1.7058746091821622,-0.8787943522135416,54.34176514119305,70.14879232348339,1.307587440791906,-1.2928018164994342,-6.8120270287217295,-5.659392328994755,32.3914946918463,3.1363677978515625,4.311567688260823,0.6750061035156136,-4.598733580922243,5.94874578795347,-1.9618637387033289,3.311875945734556,5.79881442822267,60.41681965206749,-3.0363274167287813,2.6368698422189314,10,2.06817626953125,-0.9090957641601562,-8.386367797851562,-7.43182373046875,-8.409103393554688,3,-0.025854173735617048,-1.5490245122561281,146.72726440429688,-2.44439678484176,148.0,1.0833648049459388,149.09091186523438,-0.025854173735617048
4588,2017-10-27,148.13636779785156,149.13636779785156,147.90908813476562,148.0454559326172,51984.0,0.0030778606053267765,-5.74983215844243,0.06896711386866383,56.983249128887195,67.76061797697068,0.7064332703118339,-1.2568963432445344,-7.099873966925259,-6.122298426957485,34.37618025324998,1.4545440673828125,4.052530410613883,0.7772773742675838,-3.7160999482837553,5.270654696818923,-1.4694112870080858,3.0239660355432534,4.669455782753914,70.8334644636769,8.058507000185145,2.246688661275665,10,1.6136322021484375,-1.3636398315429688,-8.40909194946289,-7.8863677978515625,-7.1363677978515625,4,-0.02055846229990632,1.7058746091821622,147.68182373046875,-1.5490245122561281,146.72726440429688,-2.44439678484176,148.0,-0.02055846229990632
4589,2017-10-30,148.0,148.4545440673828,147.31817626953125,147.77272033691406,51914.0,-0.0009205558356719656,1.0,2.5,56.022390789422964,64.41085646183589,0.8622144265649752,-0.8414763916759114,-6.7715112194432265,-5.962510425682552,35.15157566405189,1.1363677978515625,3.70916626927837,0.43636398315430824,-3.7582706893823854,4.630998655691002,-1.6609533531140244,2.533681319422641,4.184994168766423,69.14901595260288,7.621092058373215,2.09731733626834,10,1.75,-1.2272720336914062,-8.272724151611328,-7.75,-8.136367797851562,0,-0.028562700426256304,-5.74983215844243,148.13636779785156,1.7058746091821622,147.68182373046875,-1.5490245122561281,146.72726440429688,-0.028562700426256304
4590,2017-10-31,145.4545440673828,148.0,143.77272033691406,147.36363220214844,86236.0,-0.017199026571737774,1.6571425831079396,-8.399731453507888,40.83335664531289,59.07487558792285,3.234786836235429,1.92436068410899,-4.068472174281965,-3.4190850060883236,35.26183229174207,4.2272796630859375,3.1613669877539223,-2.1863647460937443,-6.148001491791916,1.7752719996044277,-4.16718311894283,-0.2055463732446583,6.159287042491684,30.57861328125,-25.4096350244412,1.980818372849081,10,3.659088134765625,1.3181838989257812,-5.727268218994141,-5.2045440673828125,-7.2272796630859375,1,-0.01468752875030066,1.0,148.0,-5.74983215844243,148.13636779785156,1.7058746091821622,147.68182373046875,-0.01468752875030066
4591,2017-11-01,143.77272033691406,145.9545440673828,143.72726440429688,145.40908813476562,61783.0,-0.011562538257241628,-1.5789450436841315,0.8571462825902777,35.2331845038796,55.06916206392262,4.021210371002866,3.812386402726588,-2.243893842774412,-1.7476405224853693,35.99491756808322,2.2272796630859375,2.6841557668445546,-3.8750061035156307,-7.8079918674508235,0.05797966041956215,-5.841498985483241,-1.90851322154802,7.056999695664388,0.8403598398830999,-48.311342139629524,1.9664928819676026,11,2.7954559326171875,3.0000076293945312,-4.011356353759766,-3.5227203369140625,-4.318176269531278,2,-0.007587646696041728,1.6571425831079396,145.4545440673828,1.0,148.0,-5.74983215844243,148.13636779785156,-0.007587646696041728
4592,2017-11-02,142.59091186523438,144.31817626953125,141.31817626953125,143.63636779785156,65701.0,-0.008219977120209276,1.4905846808672354,0.6388881118229035,30.827108154472498,51.2294360673122,4.73147816741843,5.132017877047986,-0.915466641341709,-0.5715764895409734,36.56063096985376,3.0,2.031791783590421,-4.977268981933605,-9.254679237945055,-0.6998587259221551,-7.115974109939316,-2.8385638539278943,7.386513491950296,16.27915600548819,-26.28116672542528,2.138705128005723,11,2.7727203369140625,4.181816101074219,-2.4204559326171875,-2.340911865234375,-4.590911865234375,3,-0.013069889494071507,-1.5789450436841315,143.77272033691406,1.6571425831079396,145.4545440673828,1.0,148.0,-0.013069889494071507
4593,2017-11-03,142.86363220214844,143.36363220214844,142.0,142.59091186523438,42731.0,0.0019126067246966194,1.1428622810488076,-0.2608625848354375,33.858282979402034,47.615985995117406,3.9714180081097084,4.838894682337298,-1.0427032776146916,-0.8637550754982044,36.45301458021809,1.3636322021484375,0.8699535012786157,-4.534094238281256,-9.27541536864365,0.2072268920811382,-6.904754803462453,-2.1634336731000587,5.901498282764749,21.65605776488222,-16.806463504292964,2.370660565181193,11,2.4545440673828125,4.227272033691406,-2.7727203369140625,-2.6136322021484375,-6.8636322021484375,4,-0.025135241277873477,1.4905846808672354,142.59091186523438,-1.5789450436841315,143.77272033691406,1.6571425831079396,145.4545440673828,-0.025135241277873477
4594,2017-11-06,141.77272033691406,143.0,141.63636779785156,142.72726440429688,46851.0,-0.007636036186527639,-1.222258140720387,-3.500083925474179,30.827108154472498,44.02847153332742,4.3751719559679145,5.910653753061808,0.21478787215471584,0.18010988089051239,36.05341417025831,1.3636322021484375,0.15574217804521595,-5.420460510253918,-10.756160914709369,-0.08476010579846616,-8.088310712481643,-2.752610308026192,5.949836557845657,6.802694679150491,-26.173826165290663,2.66785020222772,11,3.5227279663085938,5.93182373046875,-1.7045364379882812,-1.5227203369140625,-4.727264404296847,0,-0.005450416237184008,1.1428622810488076,142.86363220214844,1.4905846808672354,142.59091186523438,-1.5789450436841315,143.77272033691406,-0.005450416237184008
4595,2017-11-07,144.18182373046875,145.5,143.86363220214844,144.5454559326172,120588.0,0.016992714732634084,-2.2726856584829944,0.38094857489969147,26.595790270625457,40.613581751963125,1.5282105982579992,3.536069128368183,-1.9684655422559842,-2.258880467770325,35.66973260172171,3.7272796630859375,-0.3542807664684915,-2.9181755065918082,-8.40132504878153,2.5649740355979134,-5.659750277686669,-0.17660073549694744,2.6441198767589924,61.764889797234815,35.72695224640913,2.741574771094864,11,1.0454483032226562,3.7045364379882812,-3.9772796630859375,-3.93182373046875,-7.636367797851534,1,-0.029949624831994592,-1.222258140720387,141.77272033691406,1.1428622810488076,142.86363220214844,1.4905846808672354,142.59091186523438,-0.029949624831994592
4596,2017-11-08,143.86363220214844,145.09091186523438,142.5454559326172,144.5454559326172,71643.0,-0.0022068768454138743,1.8717829537433937,1.875036716881373,32.4675805934784,38.18311680221706,1.5617082019973623,3.681435300268447,-1.4659606653164587,-1.9792615521301116,34.50353873068694,2.5454559326171875,-0.9799290218829526,-3.006821441650402,-8.633709308877826,2.620066425577022,-5.820265375264114,-0.19337750803668996,2.1912239778017977,60.869517623877975,31.979417317715132,2.8134439336137143,11,1.3636398315429688,4.022727966308594,-3.5454483032226562,-4.159088134765625,-8.409088134765653,2,-0.03917854506781593,-2.2726856584829944,144.18182373046875,-1.222258140720387,141.77272033691406,1.1428622810488076,142.86363220214844,-0.03917854506781593
4597,2017-11-09,140.86363220214844,143.86363220214844,140.45454406738278,143.77272033691406,47253.0,-0.02085308117192941,1.2058785778462513,4.266627875749709,26.95421009104416,34.846556909123386,3.90331298142209,6.370841594237561,1.6345399591268688,0.9577974136715568,33.35855966992168,3.4090881347656534,-1.5973409526433215,-5.602275848388672,-11.738607630776244,0.5340559339989,-8.670441739582458,-2.534109957194886,4.6363677978515625,8.108050892309512,-22.00523104888908,3.0681658911937886,11,3.590911865234375,6.590911865234375,-0.12499237060546875,-1.159088134765625,-4.5,3,-0.010003207447778384,1.8717829537433937,143.86363220214844,-2.2726856584829944,144.18182373046875,-1.222258140720387,141.77272033691406,-0.010003207447778384
4598,2017-11-10,140.31817626953122,141.0,139.68182373046878,140.59091186523438,44433.0,-0.003872226806096113,1.4166503482809225,0.0937529504327399,24.12872951645879,31.302816767682923,3.6019105946996888,6.524060533487642,2.2776952886164565,1.4306953531894635,32.06495647923499,1.3181762695312216,-2.067086734665139,-5.686367797851602,-12.222309773628638,0.8495741779254331,-8.954338785740106,-2.418396809963099,4.772735595703153,10.93731969577668,-19.77749452710016,3.2679709878885124,11,3.5227355957031534,6.75000762939456,0.5681877136230753,-0.6136322021484091,-1.4090881347655966,4,-0.016520855181857086,1.2058785778462513,140.86363220214844,1.8717829537433937,143.86363220214844,-2.2726856584829944,144.18182373046875,-0.016520855181857086
4599,2017-11-13,139.40908813476562,140.59091186523438,138.63636779785156,140.36363220214844,37743.0,-0.006478762473504318,1.7741670005522647,3.4998881056279223,24.39029493640946,29.475809911138096,3.536080276993232,7.0839370435725755,3.3169638363366403,2.2278166679069216,30.819601893192118,1.9545440673828125,-2.6085271064941367,-6.143183135986334,-13.196656763006644,0.910290491033976,-9.669919949496489,-2.616446322476179,4.708187866210949,11.258183920056023,-22.126713285216756,3.5267368135101576,11,2.8863677978515625,7.1363677978515625,2.4090919494628906,0.6818161010742188,-0.7272644042968466,0,-0.02445384429650732,1.4166503482809225,140.31817626953122,1.2058785778462513,140.86363220214844,1.8717829537433937,143.86363220214844,-0.02445384429650732
4600,2017-11-14,138.90908813476562,139.81817626953122,138.90908813476562,139.18182373046878,34640.0,-0.003586566748909892,-5.666442877923032,0.28572342024077024,25.56824575758789,28.401927828216795,3.3636944590425912,7.178726857704419,3.9557409899578033,2.643739960424341,29.506946797852084,0.9090881347655966,-3.3122885239453694,-6.152274322509754,-13.629271327370418,1.3247226823509095,-9.890772824940086,-2.4137758200794224,4.112006225585958,4.225245564473233,-31.393892387074906,3.7384985024303354,11,3.1590957641601562,7.6363677978515625,3.4090919494628906,1.6818161010742188,-0.7727203369140625,1,-0.013416200676087953,1.7741670005522647,139.40908813476562,1.4166503482809225,140.31817626953122,1.2058785778462513,140.86363220214844,-0.013416200676087953
4601,2017-11-15,138.31817626953122,139.22726440429688,137.45454406738278,138.63636779785156,56027.0,-0.0042539467587686675,1.363651160188435,1.1666666666666492,20.05814123695039,27.205375948492115,3.4637632443874793,7.038629433890009,4.720989790535754,3.1658813444319946,27.489929235776312,1.772720336914091,-4.073670403512807,-6.050003814697305,-13.315069543009116,1.2150619136145053,-9.68253667885321,-2.4174709505414,3.825972778320363,13.475118206968082,-18.222108662341356,3.632532864155903,11,3.1590957641601847,7.636367797851591,4.000003814697294,2.272727966308622,1.454544067382841,2,-0.012816250074463298,-5.666442877923032,138.90908813476562,1.7741670005522647,139.40908813476562,1.4166503482809225,140.31817626953122,-0.012816250074463298
4602,2017-11-16,141.18182373046875,141.31817626953125,138.40908813476562,138.63636779785156,73278.0,0.02070333442914496,1.064529403165287,-7.9997602263456145,30.730516501793943,26.857846339869,0.4237818655215051,3.7704451642335357,2.045103564182682,0.3067538248456856,24.56953112886957,3.0000000000000284,-4.324702777752151,-2.8068115234374886,-9.893974293068538,4.280351246193561,-6.3503929082530135,0.7367698613780362,-3.727279663085966,96.47087165836649,66.84388434280851,3.5435813848155258,11,0.29544830322265625,4.7727203369140625,1.9772682189941406,0.09090423583984375,-0.8636474609375284,3,-0.04056669273531954,1.363651160188435,138.31817626953122,-5.666442877923032,138.90908813476562,1.7741670005522647,139.40908813476562,-0.04056669273531954
4603,2017-11-17,141.0,141.63636779785156,140.54545593261722,141.09091186523438,61243.0,-0.0012878692572768635,-1.1818237304688173,-0.03571535616446568,30.65330193453491,26.83853453765371,0.35028499745553177,3.5319216050927764,2.3739516889458514,0.4623291953448927,21.75208383806034,1.0909118652343466,-4.344864748914631,-2.606816864013666,-9.458589263359073,4.244955535331741,-6.03270306368637,0.8190693356590373,-3.545455932617216,84.78252937313007,57.66987960966432,3.4258861996727075,11,0.47727203369140625,4.9545440673828125,2.806812286376953,0.5909042358398438,-0.5454559326172159,4,-0.03288204111951465,1.064529403165287,141.18182373046875,1.363651160188435,138.31817626953122,-5.666442877923032,138.90908813476562,-0.03288204111951465
4604,2017-11-20,142.86363220214844,143.5,140.59091186523438,140.86363220214844,60668.0,0.013217249660627317,-1.2857245620976154,-21.99932863376972,42.55875062668506,28.61219679943811,-1.5000768777604208,1.2414884268925448,0.6468620439831625,-1.4467378075034958,18.507368239215534,2.909088134765625,-4.127743348486064,-0.43182067871094887,-6.78187751506087,5.918236157638972,-3.6068490968859237,2.743207739464026,-5.241815185546898,89.47361778922,60.20521111592532,3.175028418174961,11,-1.5909042358398438,3.090911865234375,1.6477279663085938,-0.9545440673828125,-2.0454559326171875,0,-0.027680551071158743,-1.1818237304688173,141.0,1.064529403165287,141.18182373046875,1.363651160188435,138.31817626953122,-0.027680551071158743
4605,2017-11-21,142.77272033691406,143.4545440673828,141.59091186523438,142.81817626953125,59460.0,-0.0006363541499893044,1.8275590642327149,-0.02272796630859375,46.839085449259265,30.20903067230265,-1.821630411634601,0.9704624169746694,0.8892634253385268,-1.3674133937496435,15.348324297143707,1.8636322021484375,-4.016247665741787,-0.261368560791027,-6.213980844497485,5.691243722915431,-3.237674702644256,2.714937581062202,-4.798212341308613,87.96981284468512,52.829100163161954,2.9763061418532346,11,-2.1136322021484375,3.18182373046875,2.170459747314453,-0.8636322021484375,-2.3636322021484375,1,-0.02865320907797808,-1.2857245620976154,142.86363220214844,-1.1818237304688173,141.0,1.064529403165287,141.18182373046875,-0.02865320907797808
4606,2017-11-22,143.0454559326172,144.22726440429688,141.59091186523438,142.68182373046875,52486.0,0.0019102780633410976,-1.0714187232869157,-7.999664316884861,51.52438119508538,32.939049683862784,-2.4838307243599047,0.42978764124626423,0.7625871966204727,-1.6568001059338258,13.141226208686568,2.6363525390625,-3.7265636925232,0.19545745849609375,-5.498350165054603,5.889265082046791,-2.6514463532792547,3.042361270271442,-4.739418416748066,79.6876475216365,40.419444263324664,2.846903811775343,11,-2.2045516967773438,2.909088134765625,2.113636016845703,-1.1363677978515625,-2.863632202148409,2,-0.034318378747229095,1.8275590642327149,142.77272033691406,-1.2857245620976154,142.86363220214844,-1.1818237304688173,141.0,-0.034318378747229095
4607,2017-11-23,143.86363220214844,144.09091186523438,142.40908813476562,142.77272033691406,30965.0,0.005719694234234574,1.1764543264484024,3.0000419621501404,53.235284825124005,36.17311138482559,-3.1644840443349835,-0.7263446715880093,0.09712738247600328,-2.4594591510104067,11.5869247005853,1.68182373046875,-3.5295211187175823,1.204543304443348,-4.045907376079981,6.454993984966677,-1.4206820358183165,3.8297686447050125,-5.083896535205099,90.1235437707995,46.61876975982334,2.6252253402616588,11,-3.0227279663085938,2.090911865234375,2.7159156799316406,-0.81817626953125,-1.9545440673828125,3,-0.02843603906431391,-1.0714187232869157,143.0454559326172,1.8275590642327149,142.77272033691406,-1.2857245620976154,142.86363220214844,-0.02843603906431391
4608,2017-11-24,145.09091186523438,146.68182373046875,143.59091186523438,143.9545440673828,60946.0,0.008530854144996436,-2.317083555082491,1.0416678322656447,60.64139741957327,40.20101166073268,-4.071741376889463,-2.3120190414332455,-1.0332938247283892,-3.6944101785171597,9.985585063593685,3.090911865234375,-3.477208126497942,2.5840957641601676,-2.1486299967835123,7.3168215251038475,0.21773288368834187,4.950458644631993,-5.875373899302758,73.8805633633453,24.6702102489767,2.3663628804718333,11,-3.0227279663085938,-1.6590957641601562,2.8749961853027344,-0.9090957641601562,1.6363525390625,4,-0.03289479357698322,1.1764543264484024,143.86363220214844,-1.0714187232869157,143.0454559326172,1.8275590642327149,142.77272033691406,-0.03289479357698322
4609,2017-11-27,143.77272033691406,145.81817626953125,143.72726440429688,145.0,43283.0,-0.00908527978337259,-2.172394633576034,-1.0800021484296323,48.58930309647208,42.758906920608695,-2.3126772112591425,-1.3984626635908626,0.33912855872318914,-2.393084718527547,8.647681132182106,2.090911865234375,-3.0460969808952996,1.4772682189941406,-2.5470719852819457,5.501608423270227,-0.5349018831439025,3.4894383211321838,-3.8105537945287438,42.856928767106865,-4.5685077896275175,2.0121701021380467,11,-1.7045364379882812,-0.34090423583984375,4.522735595703125,0.40909576416015625,6.68182373046875,0,-0.02307931756285564,-2.317083555082491,145.09091186523438,1.1764543264484024,143.86363220214844,-1.0714187232869157,143.0454559326172,-0.02307931756285564
4610,2017-11-28,143.31817626953125,144.36363220214844,142.90908813476562,143.63636779785156,37158.0,-0.0031615459895149023,-1.5599881836370229,0.25926570600887716,48.13664563896786,45.87874074305508,-1.3040685181489096,-1.1722796297726177,0.8730468737759338,-1.9386251854444936,8.883884417895208,1.4545440673828125,-2.493969193804247,1.1295425415038949,-2.6475530080746807,4.9066380910824705,-0.7590052332853929,3.0180903162931827,-2.684044008337594,33.92838945204083,-11.309161619905524,1.888547774789282,11,-0.7727203369140625,0.06818389892578125,5.068187713623047,0.8636398315429688,6.1363677978515625,1,-0.01744370508384352,-2.172394633576034,143.77272033691406,-2.317083555082491,145.09091186523438,1.1764543264484024,143.86363220214844,-0.01744370508384352
4611,2017-11-29,142.68182373046875,144.81817626953125,142.36363220214844,143.22726440429688,43191.0,-0.004440138408304484,-3.1538243040851106,1.7141898048242459,57.4074327340182,48.842842546635545,0.018284585311562296,-0.655450001129168,1.61378822977764,-1.3082355591313046,9.065194103715363,2.4545440673828125,-1.8621715742332299,0.5477348327636662,-3.1639832962611933,4.259452961788526,-1.3081242317487636,2.403593897276096,-1.4429223223475844,7.368629349427732,-40.80721466494377,1.855859064512423,11,0.9318161010742188,0.6818084716796875,6.2727203369140625,1.4999923706054688,9.681808471679688,2,-0.015928697407151193,-1.5599881836370229,143.31817626953125,-2.172394633576034,143.77272033691406,-2.317083555082491,145.09091186523438,-0.015928697407151193
4612,2017-11-30,140.72726440429688,142.9545440673828,140.0,142.31817626953125,156907.0,-0.013698726824967644,1.0634830981712775,2.9167459296145024,51.495002531634384,51.15858705742438,2.1250561792743667,1.2146041769582894,3.6228693824606353,0.615870464677073,9.213419531738852,2.9545440673828125,-1.245029193575931,-1.3136421203613224,-5.070372314446928,2.443088073724283,-3.192007217404125,0.5647229766814803,5.954559326171875,10.884220141584837,-40.26698552967336,1.8783650970428,11,2.6136474609375,2.5681915283203125,7.8522796630859375,3.4545516967773438,11.090911865234375,3,-0.0038758706504881113,-3.1538243040851106,142.68182373046875,-1.5599881836370229,143.31817626953125,-2.172394633576034,143.77272033691406,-0.0038758706504881113
4613,2017-12-01,139.27272033691406,141.22726440429688,139.0,140.68182373046878,81328.0,-0.010335908066855026,-1.2790628683846892,0.8857205885174068,49.52075340974539,51.93214292220887,3.6976684101539092,2.5152929063679323,5.116157469163028,2.0290165540536123,9.4997571376644,2.227264404296875,-0.47604488682779333,-2.5886405944824276,-6.519037605269119,1.3417564163042641,-4.553839099875773,-0.6234420890890817,7.2754669189453125,3.9999015298677816,-50.04127808631851,1.9651985053933496,12,3.5681915283203125,4.022735595703125,8.988643646240234,4.909095764160156,10.18182373046875,4,0.018929534739279497,1.0634830981712775,140.72726440429688,-3.1538243040851106,142.68182373046875,-1.5599881836370229,143.31817626953125,0.018929534739279497
4614,2017-12-04,141.0,141.22726440429688,138.72726440429688,139.54545593261722,50960.0,0.012402139190700767,1.6190723585878366,-1.0322479344212179,56.764695428264496,53.034988475431675,1.8754561934825063,0.766451105769562,3.4675415538289087,0.2518183694970446,9.692991857561376,2.5,0.009163482831638703,-0.8227249145507756,-4.771937462564466,3.126487633462915,-2.797331188557621,1.1518813594560697,5.2462597656250125,37.31355248588335,-22.077703200284574,1.9746062740068464,12,1.7045440673828125,1.9545440673828125,7.261363983154297,3.1818161010742188,9.0,0,0.040618896484375,-1.2790628683846892,139.27272033691406,1.0634830981712775,140.72726440429688,-3.1538243040851106,142.68182373046875,0.040618896484375
4615,2017-12-05,139.86363220214844,141.22726440429688,139.86363220214844,140.5,42960.0,-0.008059346084053676,-3.28567318067378,-0.4375032782585976,54.82953597201554,53.40222789509058,2.856125907844614,1.6471750794674165,4.67392060003624,1.3681676051413376,10.117916652025233,1.3636322021484375,0.508491884050386,-1.7431831359863281,-5.620857070823689,2.134490798851033,-3.6820201034049944,0.19565383143233817,5.931487841796894,18.656776242941675,-44.619936802144935,1.9388369674186794,12,2.840911865234375,2.8636398315429688,8.39773178100586,4.318183898925781,10.136367797851562,1,0.07572312901131495,1.6190723585878366,141.0,-1.2790628683846892,139.27272033691406,1.0634830981712775,140.72726440429688,0.07572312901131495
4616,2017-12-06,138.22726440429688,139.0,137.04545593261722,139.0,53383.0,-0.01169973760931986,4.058765451601364,1.2142908524157774,39.99997934200144,51.93163839696585,4.17634561961043,2.9930867344188528,6.400827929918194,2.9414123087549626,11.204816078899476,2.8181762695312216,0.5634416700931411,-3.0977325439453125,-7.102003868614048,0.9065387807234231,-5.0998682062796945,-1.0955968816109305,7.143784301269562,19.999845064530238,-37.46375704388856,2.0021356623343727,12,3.6363754272460938,3.6363754272460938,9.71591567993164,5.954551696777344,11.5,2,0.08122333688271222,-3.28567318067378,139.86363220214844,1.6190723585878366,141.0,-1.2790628683846892,139.27272033691406,0.08122333688271222
4617,2017-12-07,139.45454406738278,139.81817626953122,137.72726440429688,137.95454406738278,54969.0,0.008878709047560163,-1.1395225381360894,-1.9411555625765176,45.114950567349176,50.20647763560761,2.5232067389994484,1.7442580762986495,5.268492878549523,1.6422639375942651,11.452536930444223,2.0909118652343466,0.5461567280092936,-1.7999984741211108,-5.887176295434756,2.2871793471925344,-3.843587384777919,0.24359043653569756,5.250457216347712,57.60876307656284,3.4520753130709494,2.0435889106568195,12,1.9772720336914347,2.4090957641601847,7.215908050537138,4.727272033691435,11.181823730468778,3,0.09256842952731703,4.058765451601364,138.22726440429688,-3.28567318067378,139.86363220214844,1.6190723585878366,141.0,0.09256842952731703
4618,2017-12-08,138.0,140.22726440429688,137.86363220214844,139.77272033691406,44353.0,-0.010430237875073911,-1.311105474781986,-1.1818135579427083,34.218346630648156,48.609704694960506,3.2029514228096048,3.1792260625488495,6.762006831007994,3.0534920356869577,11.386236664063448,2.3636322021484375,0.36654826016510356,-3.1386337280273438,-7.462263425832333,1.1849959697776455,-5.300448576929824,-0.9768188791248633,6.092237655641441,22.826106787224123,-25.753534657378,2.161814848902489,12,2.9318161010742188,3.8636398315429688,8.068180084228516,6.181816101074219,11.727264404296875,4,0.1001317120980525,-1.1395225381360894,139.45454406738278,4.058765451601364,138.22726440429688,-3.28567318067378,139.86363220214844,0.1001317120980525
4619,2017-12-11,136.0,138.54545593261722,136.0,138.0,55033.0,-0.01449275362318836,-1.545455932617216,1.1282095423362628,30.446259670985967,46.644106254073634,4.452690053904149,5.176112539644095,8.687687871736046,5.001735419871778,11.19345882419987,2.545455932617216,0.010631642681715903,-4.968179321289057,-9.81593647852742,-0.12042216405069439,-7.392057899908224,-2.54430074266989,7.528495117799508,0.0,-41.79610052627905,2.423878578619177,12,4.409088134765625,5.340911865234375,10.204540252685547,8.181816101074219,19.636367797851562,0,0.09893047108369712,-1.311105474781986,138.0,-1.1395225381360894,139.45454406738278,4.058765451601364,138.22726440429688,0.09893047108369712
4620,2017-12-12,137.04545593261722,137.18182373046878,135.18182373046878,136.36363220214844,64751.0,0.007687175975126692,3.1904152946063555,-0.3409118652343892,33.41711594388708,43.97851549961462,2.708727595611606,4.199173059226155,7.578528973179203,3.899189922392992,11.077575890149353,2.0,-0.6080836810704113,-3.829541778564419,-8.910006032822253,1.2509224756934145,-6.369773905693336,-1.2893096514355022,5.73018967340235,36.936956008927865,-0.06338736468030959,2.540232127128913,12,2.0227279663085653,3.886367797851534,9.454540252685518,7.136360168457003,19.68180847167966,1,0.09452735210536489,-1.545455932617216,136.0,-1.311105474781986,138.0,-1.1395225381360894,139.45454406738278,0.09452735210536489
4621,2017-12-13,136.54545593261722,137.04545593261722,135.81817626953122,136.40908813476562,45982.0,-0.0036484245070178556,1.1600042968592563,0.20000447587506692,29.411825309335228,41.52482914158138,2.510780448141503,4.80595989232134,8.016494483098711,4.373450801375924,10.491953682763729,1.2272796630859943,-0.9642577367343961,-4.240905761718722,-9.565195191798182,1.0833836683607387,-6.903050476758466,-1.5787610466789772,5.318931048336253,27.02701885331687,-3.119194211184613,2.6621447150397333,12,1.6590881347655966,4.386367797851534,10.011360168457003,7.636360168457003,17.99999999999997,2,0.09853527512495441,3.1904152946063555,137.04545593261722,-1.545455932617216,136.0,-1.311105474781986,138.0,0.09853527512495441
4622,2017-12-14,135.45454406738278,136.95454406738278,135.31817626953122,135.95454406738278,53900.0,-0.007989367773415856,-3.2352592709608627,-3.6665547722941896,22.680454292583832,38.54257368411899,3.1012289121632364,5.740096109259554,9.013831984945881,5.461775530211497,10.884031293614376,1.6363677978515625,-1.3532283168798358,-5.045453643798851,-10.872524363349669,0.7816170757519671,-7.95898900357426,-2.131918284023442,5.607935323512521,5.4052827997497035,-18.415332167850927,2.9135353597754143,12,2.7500000000000284,5.477279663085966,11.102272033691435,8.727272033691435,17.18182373046878,3,0.10536907739185208,1.1600042968592563,136.54545593261722,3.1904152946063555,137.04545593261722,-1.545455932617216,136.0,0.10536907739185208
4623,2017-12-15,136.36363220214844,136.36363220214844,134.68182373046878,135.13636779785156,95741.0,0.0067113889831071916,1.7407435036677394,-2.45452880859375,28.49607797287537,35.401616189075746,1.9401142859429683,4.707193734133654,7.952397709854665,4.592375205981568,11.503652722178014,1.681808471679659,-1.8705597804941476,-3.9045471191406307,-10.01010626984771,2.2010120315664494,-6.957326694494185,-0.8517675437870764,3.993168509495689,43.52920732839066,21.20294583110264,3.052779575353541,12,1.590911865234375,4.3181915283203125,9.590911865234375,8.659095764160156,13.363632202148438,4,0.1046667308959981,-3.2352592709608627,135.45454406738278,1.1600042968592563,136.54545593261722,3.1904152946063555,137.04545593261722,0.1046667308959981
4624,2017-12-18,138.90908813476562,139.54545593261722,136.36363220214844,136.36363220214844,65584.0,0.018666677408854415,-1.5000029972605262,2.0740892701728213,38.58825722450673,33.59702966157477,-1.0427888931922098,1.9502744578761906,5.294221160863685,2.1032630640950174,12.352044501142915,3.1818237304687784,-2.131643223077475,-1.1613639831543026,-7.168353453074019,4.845625486765414,-4.1648587181141465,1.8421307518055414,0.6532157995139585,86.91579109188223,63.32836923299196,3.003494734959855,12,-1.4545440673828125,1.772735595703125,6.545459747314453,6.1363677978515625,12.909088134765625,0,0.07787954276278719,1.7407435036677394,136.36363220214844,-3.2352592709608627,135.45454406738278,1.1600042968592563,136.54545593261722,0.07787954276278719
4625,2017-12-19,138.68182373046878,139.90908813476562,138.63636779785156,139.13636779785156,54595.0,-0.001636065770414974,-3.6666293674993704,-0.17857078630130943,39.4230924414233,33.53293111706609,-1.1184058775734513,1.9556101261150332,5.397938442549815,2.3563648484546036,13.18948727062001,1.2727203369140625,-2.2735992599510837,-1.1840835571288721,-7.081235329128958,4.713068214871214,-4.132659443128915,1.764492328871171,-4.0,76.52186097018496,48.78095202509091,2.948575886000043,12,-1.227279663085966,1.9999999999999716,5.738632202148409,6.363632202148409,14.590896606445284,1,0.12225498346729502,-1.5000029972605262,138.90908813476562,1.7407435036677394,136.36363220214844,-3.2352592709608627,135.45454406738278,0.12225498346729502
4626,2017-12-20,138.13636779785156,139.0,137.5,139.0,34136.0,-0.00393314652161858,2.4737009487800137,1.8999966430562805,42.5974447218151,33.25320824534008,-0.6562067180190354,2.2286989926298872,5.733297739722275,2.9291034774999503,14.083749319842887,1.5,-2.720674585791784,-1.4840850830078125,-7.2307493840897905,4.2625792180741655,-4.3574172335488015,1.3892470675331765,-3.3499987792968398,66.08703520991067,34.71791094682935,2.873332150540995,12,-0.68182373046875,2.5454559326171875,6.170452117919922,6.909088134765625,12.954544067382812,2,0.13458365022056462,-3.6666293674993704,138.68182373046878,-1.5000029972605262,138.90908813476562,1.7407435036677394,136.36363220214844,0.13458365022056462
4627,2017-12-21,139.77272033691406,140.36363220214844,137.72726440429688,138.18182373046878,61239.0,0.011845921281621763,-1.1090813654701814,-1.8420996837399626,51.41388130438835,35.16382320908899,-2.506237201183609,0.2847506832933675,3.8854124266393057,1.310955569106767,14.812057704063797,2.6363677978515625,-3.0397906996790596,0.35681304931640057,-5.034145305684291,5.747771404317092,-2.338666128183945,3.0522922268167463,-4.883896936035114,89.59993339832363,52.5063444521479,2.6954791775003426,12,-2.2499923706054688,0.9091033935546875,3.943187713623047,5.272735595703125,11.5,3,0.10569112170167605,2.4737009487800137,138.13636779785156,-3.6666293674993704,138.68182373046878,-1.5000029972605262,138.90908813476562,0.10569112170167605
4628,2017-12-22,140.31817626953122,140.86363220214844,138.86363220214844,139.72726440429688,38300.0,0.0039024491424533014,1.3783705316639447,0.3714332300668402,47.93386748342795,37.10689074380477,-3.004202626507066,-0.6710025672979611,3.111350847943612,0.7805289127152548,14.532803091716934,2.0,-2.9531135571959624,1.1409057617187273,-3.572256413713802,5.854067937151257,-1.2156753259975233,3.497486849434978,-5.210360516601497,87.87875705295076,48.713959729746804,2.3565810877162625,12,-2.545448303222628,0.3636474609375284,3.397731781005888,4.727279663085966,14.227279663085966,4,0.08778756862303316,-1.1090813654701814,139.77272033691406,2.4737009487800137,138.13636779785156,-3.6666293674993704,138.68182373046878,0.08778756862303316
4629,2017-12-27,140.45454406738278,140.90908813476562,139.22726440429688,140.31817626953122,30126.0,0.0009718469942883168,2.2173976501494272,0.23077518979498088,51.90616730720757,39.16122978417371,-2.729253182407348,-1.1264599525175925,2.7784173871757787,0.6557811335433428,14.23143045181397,1.68182373046875,-3.044094647516033,1.4431823730468523,-2.7989314983015277,5.685296244395232,-0.6778745626273519,3.5642393087210564,-5.001379327499933,86.66669650609984,43.052678684684416,2.1210569356741966,12,-2.6590881347655966,0.22727966308596592,3.2613639831543253,4.63636016845706,14.000000000000028,2,0.06601936874655712,1.3783705316639447,140.31817626953122,-1.1090813654701814,139.77272033691406,2.4737009487800137,138.13636779785156,0.06601936874655712
4630,2017-12-28,140.81817626953125,141.27272033691406,140.22726440429688,140.63636779785156,36958.0,0.0025889671606069697,-1.0908799609380961,1.3332214389616202,59.10544638662885,42.46052101498412,-2.7954133351274493,-1.7781560008333201,2.2096002652116624,0.29076007522922964,14.239144048776769,1.0454559326171875,-2.809627802640307,1.9318145751953182,-1.9038132835736974,5.767442433964334,0.014000645810796186,3.84962850457984,-4.928537658057763,87.95182184761111,39.642612333241324,1.9178139293845105,12,-2.8409042358398438,-0.1363525390625,2.795459747314453,4.363639831542969,11.454544067382812,3,0.07811491592495545,2.2173976501494272,140.45454406738278,1.3783705316639447,140.31817626953122,-1.1090813654701814,139.77272033691406,0.07811491592495545
4631,2017-12-29,140.40908813476562,141.13636779785156,140.09091186523438,140.86363220214844,28084.0,-0.002905080477555777,1.0908799609380961,-2.5001258917331097,53.55932164815428,45.89150627671416,-1.9898919537849906,-1.6317250625402266,2.293151560744235,0.735984298146434,14.519785908864568,1.0454559326171875,-2.289912703370902,1.6363632202148324,-1.8440206810945199,5.116747121524185,-0.10382873043982954,3.3765551708694943,-3.9811413507480893,75.6411525467496,27.33062662212417,1.7401919506546741,12,-2.4318161010742188,0.272735595703125,2.8977279663085938,5.5454559326171875,9.227279663085938,4,0.09161538168955152,-1.0908799609380961,140.81817626953125,2.2173976501494272,140.45454406738278,1.3783705316639447,140.31817626953122,0.09161538168955152
4632,2018-01-02,140.18182373046878,140.81817626953125,138.54545593261722,140.81817626953125,43356.0,-0.0016185875666304694,6.142959907922412,1.3999798583369074,58.95526501040908,49.275860391995685,-1.1415950372268355,-1.5256391962814178,2.2954288353698473,1.0027849296933198,15.176852006805468,2.272720336914034,-1.8670766083659487,1.4363708496094034,-1.9876173469072285,4.860359046126035,-0.2756232486489125,3.1483649478677194,-3.2693995911616014,60.000335694384454,8.116472064382485,1.7119940982583088,1,-1.3636474609375284,0.4999999999999716,3.2159004211425497,5.772720336914034,10.818176269531222,1,0.07782098880194899,1.0908799609380961,140.40908813476562,-1.0908799609380961,140.81817626953125,2.2173976501494272,140.45454406738278,0.07782098880194899
4633,2018-01-03,141.90908813476562,143.4545440673828,139.81817626953122,139.81817626953122,48468.0,0.012321600321150816,-2.4782602349849725,-3.2857759447536923,74.80921801166461,53.300411590568785,-2.234493496791657,-3.20983657055433,0.3630052398543455,-0.6578049591590798,15.303953260057154,3.636367797851591,-1.2454840890407581,3.0318168640136776,-0.6694093154036977,6.733043043431053,1.1812037743050041,4.882429953722351,-4.560634375697759,68.51847247002053,9.655599598230594,1.8506130897086825,1,-1.4318161010742188,-1.227264404296875,1.4886360168457031,4.0454559326171875,5.5454559326171875,2,0.06598331597519791,6.142959907922412,140.18182373046878,1.0908799609380961,140.40908813476562,-1.0908799609380961,140.81817626953125,0.06598331597519791
4634,2018-01-04,146.72726440429688,148.81817626953125,142.72726440429688,142.72726440429688,94894.0,0.033952556054448024,-2.0454559326171875,1.9130409399401331,80.86961344567237,57.9055805910409,-6.511822123435934,-7.9864079707355415,-4.623226085556723,-5.419804430609304,15.941452684187219,6.909088134765625,-0.2169768974241606,7.5636299133300895,2.5259415460202206,12.601318280639958,5.044785729675169,10.08247409698501,-8.646079808231207,79.64597695003062,17.2656641045336,2.5188441836549296,1,-3.56817626953125,-4.977264404296875,-3.977264404296875,-0.7727203369140625,-1.545440673828125,3,0.05328383623903621,-2.4782602349849725,141.90908813476562,6.142959907922412,140.18182373046878,1.0908799609380961,140.40908813476562,0.05328383623903621
4635,2018-01-05,150.4545440673828,150.5454559326172,146.63636779785156,147.09091186523438,71264.0,0.025402774857273158,1.2051257773665296,0.8409080505371094,86.77890357191262,62.81463157438507,-9.379921803127388,-11.467505682378487,-8.443545689750351,-9.05995389589782,16.762818211364696,3.909088134765625,0.7829090106327499,10.761363983154297,3.6246064123006647,17.89812155400793,7.192985197727467,14.329742768581127,-10.87018063703195,99.24240112304688,31.052131313595737,3.568378785426822,1,-6.318183898925781,-7.840904235839844,-7.7045440673828125,-4.5,-4.81817626953125,4,0.026586102964152092,-2.0454559326171875,146.72726440429688,-2.4782602349849725,141.90908813476562,6.142959907922412,140.18182373046878,0.026586102964152092
4636,2018-01-08,149.4545440673828,151.36363220214844,149.4545440673828,150.5454559326172,52210.0,-0.0066465257410380785,-2.499986012812264,-0.3243255503790164,87.19813892542255,66.79066019894444,-7.381884557724419,-10.101150458795757,-7.509093650549005,-7.98356025579136,16.71080668586168,1.909088134765625,1.4580259577838035,9.199999999999989,0.8805118633074756,17.5194881366925,5.040255931653718,13.35974406834626,-8.116405836669344,85.10639817535102,8.60353276273409,4.159744068346261,1,-4.5,-6.431816101074219,-6.488636016845703,-3.5,-4.4545440673828125,0,0.018856410737572826,1.2051257773665296,150.4545440673828,-2.0454559326171875,146.72726440429688,-2.4782602349849725,141.90908813476562,0.018856410737572826
4637,2018-01-09,152.36363220214844,152.63636779785156,149.36363220214844,149.63636779785156,70771.0,0.019464701812305085,1.0,-2.499986012812264,88.42801417244124,71.290009831057,-9.294549082228372,-12.641680543283883,-10.482050353021293,-10.795659774996011,17.15520963774778,3.272735595703125,2.264630139130304,11.463633728027332,1.5543214548947901,21.372946001159875,6.5089775914610755,16.41828986459359,-9.220905056576669,97.87227710632543,16.488014829320633,4.9546561365662685,1,-6.7727203369140625,-8.704536437988281,-8.874996185302734,-6.409088134765625,-7.81817626953125,1,-0.017899707199671377,-2.499986012812264,149.4545440673828,1.2051257773665296,150.4545440673828,-2.0454559326171875,146.72726440429688,-0.017899707199671377
4638,2018-01-10,151.81817626953125,152.63636779785156,151.27272033691406,152.4545440673828,48544.0,-0.003579961469371562,1.727253307292064,-0.23333557129589222,84.29957527410966,74.88927738293502,-7.762586772469348,-11.602804188571326,-10.022771620993666,-10.138709428516506,17.821058290779344,1.3636474609375,3.0941018687397275,10.227268981933605,-0.7048011417861915,21.1593391056534,4.761233920073693,15.693304043793518,-6.776720993503517,91.74303167678622,10.601656579966885,5.466035061859903,1,-6.227264404296875,-8.159080505371094,-8.499992370605469,-5.8636322021484375,-2.81817626953125,2,-0.005389185205852409,1.0,152.36363220214844,-2.499986012812264,149.4545440673828,1.2051257773665296,150.4545440673828,-0.005389185205852409
4639,2018-01-11,149.4545440673828,151.81817626953125,148.81817626953125,151.81817626953125,54979.0,-0.015568835433460548,1.5384660077596948,3.7142548855053352,75.70501174200356,76.73367353353221,-4.456719474232472,-8.62153980519605,-7.770162805017776,-7.664582966239209,17.517038598168742,3.0,3.6268127032504935,7.190909576416004,-3.9465147497960515,18.32833390262806,1.6221974133099764,12.759621739522032,-2.894106286990308,46.9696044921875,-33.32036910072138,5.568712163106028,1,-3.8636322021484375,-5.795448303222656,-6.386360168457031,-3.5,0.6363677978515625,3,-0.01338199525802497,1.727253307292064,151.81817626953125,1.0,152.36363220214844,-2.499986012812264,149.4545440673828,-0.01338199525802497
4640,2018-01-12,150.0,151.18182373046875,149.4545440673828,150.0,40409.0,0.0036496443518723165,-2.1666713290625785,-0.0,78.30805920154383,79.48353326168662,-3.9814573883900266,-8.586970545336442,-8.340532732413863,-8.099605645715883,16.946422142938427,1.7272796630859375,4.269432434519075,7.0886383056640625,-4.275492718403456,18.45276932973158,1.4065727936302892,12.770703817697836,-2.2243762161156724,30.952447558036837,-49.0218052030976,5.682065512033765,1,-4.409088134765625,-6.340904235839844,-7.1704559326171875,-4.0454559326171875,0.2727203369140625,4,-0.03212117513020829,1.5384660077596948,149.4545440673828,1.727253307292064,151.81817626953125,1.0,152.36363220214844,-0.03212117513020829
4641,2018-01-15,150.0,150.72726440429688,149.81817626953125,150.0,23413.0,0.0,-3.9998321584424303,0.0,76.47063469809294,81.42968544920703,-2.7691171518353883,-7.934092587813126,-8.311741899069318,-7.987325450741821,16.34496886542414,0.909088134765625,4.8915183958913815,6.415911102294928,-4.954450186564941,17.786272391154796,0.7307304578649791,12.101091746724876,-1.252227413322231,30.952447558036837,-45.82947826660832,5.685180644429936,1,-3.7727279663085938,-6.340904235839844,-7.284091949462891,-4.0454559326171875,-0.272735595703125,0,-0.02909088134765625,-2.1666713290625785,150.0,1.5384660077596948,149.4545440673828,1.727253307292064,151.81817626953125,-0.02909088134765625
4642,2018-01-16,149.72726440429688,150.81817626953125,149.5454559326172,150.0,36636.0,-0.0018182373046875533,-3.0000479570305005,-100.0,74.70168135226047,81.41773693149545,-1.1174827151016586,-6.890536852959713,-7.9746920285934095,-7.5954979408082295,15.507706942250522,1.2727203369140625,5.4242326563883125,5.429539489746105,-5.578284322166269,16.43736330165848,-0.07437241621008184,10.933451395702292,-0.2727203369140625,23.809390598212037,-49.43860426527296,5.503911905956185,1,-2.0454483032226562,-6.068168640136719,-7.863624572753906,-3.977264404296875,-2.0,1,-0.03157250233018494,-3.9998321584424303,150.0,-2.1666713290625785,150.0,1.5384660077596948,149.4545440673828,-0.03157250233018494
4643,2018-01-17,150.63636779785156,151.27272033691406,149.09091186523438,149.90908813476562,40668.0,0.0060717291347813784,1.1818251176843084,-2.66661071948081,75.68809458548029,80.84201261369635,-0.735811445178399,-7.0362918395539396,-8.816383202194402,-8.382642991796132,14.425178708267858,2.1818084716796875,6.186938954786257,5.625006103515631,-5.063018641036791,16.313030848068053,0.28099373123941973,10.969018475791842,2.0,60.60638427734375,-10.49214001277275,5.344012372276205,1,-1.0,-6.977272033691406,-8.988639831542969,-4.8863677978515625,1.3636322021484375,2,-0.04043453751758108,-3.0000479570305005,149.72726440429688,-3.9998321584424303,150.0,-2.1666713290625785,150.0,-0.04043453751758108
4644,2018-01-18,149.72726440429688,151.0,149.36363220214844,150.63636779785156,39158.0,-0.00603508572893019,1.0,-1.2500052451587185,71.87498126712191,79.18602124649738,0.7192287932273302,-5.560238789953189,-7.813872824966893,-7.340388155291038,14.903610174033007,1.6363677978515625,6.95692359537793,4.174993896484381,-6.305677489702134,14.655665282670896,-1.065341796608891,9.415329589577652,2.8381942749023494,29.166287844349487,-38.156293864867024,5.240335693093258,1,1.0000076293945312,-6.068168640136719,-8.329536437988281,-3.977264404296875,2.5454559326171875,3,-0.00485726101515549,1.1818251176843084,150.63636779785156,-3.0000479570305005,149.72726440429688,-3.9998321584424303,150.0,-0.00485726101515549
4645,2018-01-19,155.63636779785156,159.90908813476562,150.63636779785156,150.63636779785156,105036.0,0.039465780778568105,-2.709088134765625,-5.499924470031387,79.43759325215743,78.32373839391236,-4.8919771315653975,-10.681678790548773,-13.636643572604669,-13.066837190732713,16.31746110956674,10.18182373046875,7.601051019711065,9.236370086669922,-1.639720506997179,20.112460680337023,3.7983247898363572,14.674415383503487,-6.5454559326171875,60.50424553584022,-5.527901557957797,5.438045296833557,1,-1.272735595703125,-8.340911865234375,-14.761367797851562,-10.409095764160156,-2.7272796630859375,4,-0.03563084908162284,1.0,149.72726440429688,1.1818251176843084,150.63636779785156,-3.0000479570305005,149.72726440429688,-0.03563084908162284
4646,2018-01-22,156.72726440429688,157.4545440673828,154.4545440673828,155.63636779785156,58630.0,0.00700926539137825,1.3571415726026412,0.2181793212890625,80.95232929892667,77.49310674129963,-5.411863402688226,-10.865457353585327,-14.6164933937321,-13.987929345575282,17.391875038154826,3.0,7.747104510418836,9.397721862792963,-1.6805468840780975,20.475990609664024,3.858587489357433,14.936856236228493,-7.419989013671881,70.58816891872831,3.6363517517727786,5.539134373435533,1,-2.3636322021484375,-9.431808471679688,-16.72726058959961,-11.909080505371094,-3.2727203369140625,0,-0.04118328799979909,-2.709088134765625,155.63636779785156,1.0,149.72726440429688,1.1818251176843084,150.63636779785156,-0.04118328799979909
4647,2018-01-23,154.5454559326172,158.0,153.18182373046875,157.90908813476562,69118.0,-0.013921052472730233,1.7179445245421876,-3.083364804945939,73.24413701892175,76.26472471294542,-3.2274130162636254,-7.926565917153027,-12.249987634345132,-11.673407528141297,18.93071129427519,4.81817626953125,7.3211810662278936,6.477276611328136,-4.448408634383981,17.402961857040253,1.0144339884720637,11.940119234184209,-5.026144287109389,50.420181105249796,-15.658746123720334,5.462842622856064,1,-0.18182373046875,-7.25,-14.977272033691406,-9.727272033691406,-1.909088134765625,1,-0.03117653313871016,1.3571415726026412,156.72726440429688,-2.709088134765625,155.63636779785156,1.0,149.72726440429688,-0.03117653313871016
4648,2018-01-24,152.63636779785156,153.18182373046875,146.63636779785156,153.18182373046875,252993.0,-0.012352923114077208,22.999944051249056,0.1621627751895082,62.17229853546056,74.76108991221841,-1.3299137464395017,-5.320075510314638,-10.156993559506532,-9.640634411896968,19.92382894605757,7.909088134765625,6.916595308079565,3.9522789001464957,-6.51299447570284,14.417552275995831,-1.280357787778172,9.184915588071163,7.2727203369140625,45.20550307469986,-18.36591598367842,5.232636687924672,1,0.6363601684570312,-5.340911865234375,-13.068183898925781,-7.818183898925781,-5.8181915283203125,2,-0.03216208210651472,1.7179445245421876,154.5454559326172,1.3571415726026412,156.72726440429688,-2.709088134765625,155.63636779785156,-0.03216208210651472
4649,2018-01-25,149.72726440429688,152.27272033691406,148.72726440429688,152.27272033691406,64115.0,-0.019059044941422076,1.7857138575342137,4.666657341874843,48.44959954304124,71.4434832834959,1.8125525774906635,-1.7714894839661497,-7.064689407822868,-6.603184698277573,20.990748853863302,3.9091033935546875,6.078514132762706,0.5795394897460824,-9.146095516981774,10.305174496473938,-4.28327801361786,5.442356993110025,9.916369323730464,23.287589341040487,-34.29399875712674,4.862817503363928,1,3.5454635620117188,-1.5909042358398438,-10.409080505371094,-5.159080505371094,-7.545440673828125,3,0.015179169971116568,22.999944051249056,152.63636779785156,1.7179445245421876,154.5454559326172,1.3571415726026412,156.72726440429688,0.015179169971116568
4650,2018-01-26,151.81817626953125,153.09091186523438,150.0,150.36363220214844,50297.0,0.013964803762048561,-1.8333484862260205,-0.5714277150684275,54.814800079322985,69.03727943696592,0.007455541039377067,-3.1579656934672755,-8.92820777305323,-8.546482526311678,22.35459469528228,3.3636474609375,5.488149472816701,2.1204513549804744,-6.835497178744845,11.076399888705794,-2.3575229118821994,6.598425621843148,7.565312139892569,45.59993124997482,-8.148829178049489,4.477974266862667,1,1.4545516967773438,-3.1136322021484375,-12.749992370605469,-7.249992370605469,-12.181808471679688,4,0.0029940029484731845,1.7857138575342137,149.72726440429688,22.999944051249056,152.63636779785156,1.7179445245421876,154.5454559326172,0.0029940029484731845
4651,2018-01-29,153.27272033691406,154.5454559326172,152.5454559326172,152.72726440429688,47650.0,0.009580829536514068,-3.4000872820048005,0.3750013113034356,51.96849509148292,66.51136985243508,-1.0437992522092259,-3.793901532196429,-10.114718279824501,-9.823859689936256,23.857272624903352,2.7272796630859375,5.233397221025939,2.9318138122558537,-5.005055311026496,10.868682935538203,-1.036620749385321,6.900248373897028,5.855825660278299,58.39992373044082,9.809797748646155,3.9684345616411716,1,7.62939453125e-06,-4.56817626953125,-14.204536437988281,-8.704536437988281,-9.6363525390625,0,-0.0023724521972933177,-1.8333484862260205,151.81817626953125,1.7857138575342137,149.72726440429688,22.999944051249056,152.63636779785156,-0.0023724521972933177
4652,2018-01-30,151.09091186523438,153.09091186523438,149.90908813476562,152.27272033691406,56005.0,-0.01423481273695526,1.2580606736584494,-2.1666433546871064,48.529429914200804,63.49374044451514,1.5106451911491376,-0.7935949940335547,-7.77702082211141,-7.4873853734681575,24.47564096872656,3.3636322021484375,4.819057448916453,0.20455093383787926,-6.130416670875178,6.5395185385509365,-2.962932868518635,3.3720347361943936,7.787790567971172,56.321841298014775,12.645391314840992,3.1674838023565264,1,2.1818161010742188,-2.272735595703125,-12.022727966308594,-6.522727966308594,-8.454544067382812,1,0.01564377481722179,-3.4000872820048005,153.27272033691406,-1.8333484862260205,151.81817626953125,1.7857138575342137,149.72726440429688,0.01564377481722179
4653,2018-01-31,151.27272033691406,153.0,150.90908813476562,151.36363220214844,49795.0,0.0012033051454600763,-4.111152555016785,0.07692605647441608,54.0322427819213,61.51121394615952,1.5964833429028715,-0.25079387380583285,-7.791751965161154,-7.532948111300158,25.67957010789045,2.090911865234375,4.507474505679113,-0.08182220458985512,-4.801324530044724,4.637680120865014,-2.4415733673172895,2.2779289581375792,7.361135403584399,43.74995082625013,0.4698187543776484,2.359751162727439,1,2.0000076293945312,-2.0454483032226562,-12.17044448852539,-6.704536437988281,-8.545455932617188,2,0.009014496849798048,1.2580606736584494,151.09091186523438,-3.4000872820048005,153.27272033691406,-1.8333484862260205,151.81817626953125,0.009014496849798048
4654,2018-02-01,154.5454559326172,155.27272033691406,150.90908813476562,151.63636779785156,107243.0,0.02163467139623121,1.0000069936427787,-31.998992950654582,58.9928001086776,59.23957026355065,-1.02914209381791,-3.064918477843605,-10.916015613984996,-10.666442733719919,25.425346891961336,4.3636322021484375,4.354489345016958,2.800003814697277,-1.5893158741482694,7.189323503542823,0.6053439702745038,4.99466365912005,3.8484500490283438,86.44082262006026,39.88281369283038,2.1946598444227696,2,-2.2272720336914062,-5.318183898925781,-15.318180084228516,-9.977272033691406,-11.272735595703125,3,-0.050000044430003054,-4.111152555016785,151.27272033691406,1.2580606736584494,151.09091186523438,-3.4000872820048005,153.27272033691406,-0.050000044430003054
4655,2018-02-02,154.4545440673828,157.4545440673828,153.36363220214844,157.27272033691406,85666.0,-0.000588253240354164,1.571425831079396,-0.9687490165224233,58.78135014766281,56.77612813563243,-1.2555345547151262,-2.8026657621463755,-10.671696226235497,-10.428872970313336,24.90902830313459,4.090911865234375,4.09645913801225,2.509091949462885,-1.9955685708945339,7.013752469820304,0.25676168928418974,4.76142220964158,3.7042111505868434,60.24097116475463,11.225278466474869,2.252330260178706,2,-2.1363601684570312,-5.227272033691406,-15.215904235839844,-9.886360168457031,-9.727279663085938,4,-0.07945846081135644,1.0000069936427787,154.5454559326172,-4.111152555016785,151.27272033691406,1.2580606736584494,151.09091186523438,-0.07945846081135644
4656,2018-02-05,152.27272033691406,153.63636779785156,151.36363220214844,153.63636779785156,91281.0,-0.014125992495998663,2.333318413749888,0.4838758581855197,54.666665174697464,54.71196459738529,0.2547516635337672,-0.42044229982971615,-8.3674474534468,-8.117395809730482,23.94592476056771,3.090911865234375,3.9450818784711146,0.18635940551757812,-4.163890825979507,4.536609637014664,-1.9887657102309788,2.361484521266135,5.655587132653238,31.325240293711413,-20.01639509793549,2.175125115748548,2,-0.227264404296875,-3.0454483032226562,-12.943172454833984,-7.704536437988281,-8.363632202148438,0,-0.08298500552891996,1.571425831079396,154.4545440673828,1.0000069936427787,154.5454559326172,-4.111152555016785,151.27272033691406,-0.08298500552891996
4657,2018-02-06,149.63636779785156,152.18182373046875,147.18182373046875,149.18182373046875,140292.0,-0.017313360746622153,-1.2448986582537773,-0.33332960343747203,48.27586206896551,53.16791610110807,2.370838084317313,2.1092570207249537,-5.66315668175946,-5.368307041272061,22.332766085004295,5.0908966064453125,2.870394710903298,-2.3136299133300895,-6.796249085534697,2.168989258874518,-4.5549394994324075,-0.07232032722777149,8.066100878281418,23.8938079387077,-25.190468743345303,2.24130958610231,2,2.6818161010742188,-0.40909576416015625,-10.306819915771484,-5.068183898925781,-6.9091033935546875,1,-0.04009720423116381,2.333318413749888,152.27272033691406,1.571425831079396,154.4545440673828,1.0000069936427787,154.5454559326172,-0.04009720423116381
4658,2018-02-07,151.0,151.81817626953125,147.5454559326172,150.0,85236.0,0.009112973150956272,2.241387692735102,2.2000067138876767,52.16050917665976,53.580239393732356,0.8388955578060688,0.7179984352289353,-6.9811693317155346,-6.646417902449684,20.632430310115684,4.2727203369140625,1.5893108912551952,-0.9090888977050895,-5.411662493765078,3.5934846983548994,-3.1603756957350697,1.3421979003248907,6.481146658567354,37.168112674215315,-13.839333595590297,2.2512867980299904,2,1.3181838989257812,-1.1363677978515625,-11.25,-6.431816101074219,-6.272735595703125,2,-0.05538829272945989,-1.2448986582537773,149.63636779785156,2.333318413749888,152.27272033691406,1.571425831079396,154.4545440673828,-0.05538829272945989
4659,2018-02-08,147.4545440673828,151.18182373046875,146.5454559326172,150.4545440673828,78856.0,-0.023479840613358838,1.081628039214343,-3.0,34.89930315394372,51.36740640202354,4.5014372032968595,4.327826807975725,-3.3878560237810973,-3.0497045980528696,20.043361617573314,4.6363677978515625,0.5514849689100174,-4.354544830322254,-9.164966236832072,0.4558765761875634,-6.759755533577163,-1.9493341270673454,9.80970701397024,8.33331002128856,-39.75965415076595,2.4052107032549075,2,4.5454559326171875,3.8636322021484375,-6.874996185302734,-2.8863601684570312,-4.909088134765625,3,-0.03205923352844042,2.241387692735102,151.0,-1.2448986582537773,149.63636779785156,2.333318413749888,152.27272033691406,-0.03205923352844042
4660,2018-02-09,145.18182373046875,147.09091186523438,144.18182373046875,146.4545440673828,69413.0,-0.015413023391639191,1.2857108602737097,0.4242401123046875,29.582002072449384,48.88001828879759,6.407623783281025,6.5572681760501155,-1.0780472492430135,-0.7239067268340591,19.62648410816054,3.2727203369140625,-0.03983633718098645,-6.386356353759766,-11.994674083381284,-0.7780386241382473,-9.19051521857051,-3.5821974889490207,11.653675544934856,10.57692462876021,-33.23834288108341,2.8041588648107525,2,5.636360168457031,6.8636322021484375,-2.7272796630859375,-3.1363677978515625,-1.272735595703125,4,-0.013149741093616218,1.081628039214343,147.4545440673828,2.241387692735102,151.0,-1.2448986582537773,149.63636779785156,-0.013149741093616218
4661,2018-02-12,145.63636779785156,147.72726440429688,145.63636779785156,145.90908813476562,65728.0,0.0031308607076507844,-14.333631735019303,0.21428143245932693,33.219174538795016,47.178878802641385,5.314863078871326,6.07027612457739,-1.4689416710399712,-1.1069499076374143,19.120466632215557,2.545440673828125,-0.01548397919953004,-5.713630676269531,-11.889610901341797,0.4623495488027345,-8.801620788805678,-2.625640563733384,10.439910944855939,18.181800842285156,-23.77361015107688,3.087990112536138,2,5.181816101074219,6.409088134765625,-2.2613677978515625,-3.0227279663085938,-1.090911865234375,0,-0.006242282798597065,1.2857108602737097,145.18182373046875,1.081628039214343,147.4545440673828,2.241387692735102,151.0,-0.006242282798597065
4662,2018-02-13,145.0,146.5454559326172,144.4545440673828,145.63636779785156,51443.0,-0.004369566527056334,-1.4210461223155681,2.3334079337548257,34.89207395157682,45.05219337704756,5.583543612016456,6.676645600667655,-0.7119956298623151,-0.4165713252334058,18.816430134575167,2.090911865234375,-0.3718861245902474,-6.113635253906239,-12.884312575071363,0.6570420672588853,-9.4989739144888,-2.7282965933236767,10.362611441973172,10.714228623495373,-29.556509289902564,3.3853386605825597,2,5.818183898925781,7.0454559326171875,-1.0113639831542969,-1.9772720336914062,0.2727203369140625,1,-0.00752353010506468,-14.333631735019303,145.63636779785156,1.2857108602737097,145.18182373046875,1.081628039214343,147.4545440673828,-0.00752353010506468
4663,2018-02-14,144.5454559326172,145.4545440673828,143.72726440429688,145.4545440673828,78376.0,-0.003134786671605605,2.8000268555507066,1.4285577268912601,38.645429249885154,42.79137439273729,5.569124775605928,7.010931178557854,-0.09277762187781491,0.08988870327686982,18.557406995618557,1.7272796630859375,-0.8001378232365255,-6.263633728027344,-13.645090923978216,1.1178234679235288,-9.95436232600278,-2.5729051300519075,10.146308246665711,10.975719590127358,-30.144383250803667,3.6907285979754385,2,6.045448303222656,7.2727203369140625,0.07954788208007812,-0.8863601684570312,-1.5454559326171875,2,-0.012578683408545843,-1.4210461223155681,145.0,-14.333631735019303,145.63636779785156,1.2857108602737097,145.18182373046875,-0.012578683408545843
4664,2018-02-15,149.0,149.0,145.4545440673828,145.4545440673828,103690.0,0.030817600170422343,1.0,-3.9000134277753533,44.40433759878423,41.19392855397301,0.2740535604399952,2.6341636175430097,-4.3831742429738085,-4.276874207812654,17.9128924125212,4.4545440673828125,-0.8878081985727135,-1.7727264404296932,-9.183729468412395,5.638276587553008,-5.478227954421044,1.9327750735616576,4.814604197284012,100.0,56.99088903103871,3.705501513991357,2,-0.31818389892578125,2.81817626953125,-4.374996185302734,-5.340904235839844,-6.6363677978515625,3,-0.028676077823510893,2.8000268555507066,144.5454559326172,-1.4210461223155681,145.0,-14.333631735019303,145.63636779785156,-0.028676077823510893
4665,2018-02-16,150.09091186523438,150.90908813476562,149.5454559326172,149.5454559326172,36334.0,0.00732155614251262,-3.999972025624528,0.15384648490456412,43.589757777978626,39.96316106544869,-1.6773219833160624,1.1662951599266194,-5.257243670573985,-5.271318786207047,15.131072003168539,1.909088134765625,-1.1360667475829587,-0.4045417785644645,-7.45557899558284,6.646495438453911,-3.9300603870736666,3.1209768299447376,2.9167051486106743,88.60768099807082,45.58135272512688,3.5255186085091896,2,-2.1363677978515625,1.727264404296875,-5.465908050537109,-6.431816101074219,-7.909088134765625,4,-0.05027257039648214,1.0,149.0,2.8000268555507066,144.5454559326172,-1.4210461223155681,145.0,-0.05027257039648214
4666,2018-02-19,150.27272033691406,151.36363220214844,149.0,150.4545440673828,46961.0,0.0012113223207206314,1.3636322021484375,-0.33334265812515734,48.207148402679934,39.95552621363918,-2.4279948923747554,0.5018658170502022,-5.162873157013166,-5.335753053436349,12.14625158463685,2.3636322021484375,-1.8337850716684159,0.09999389648436363,-6.311959341277202,6.511947134245929,-3.105982722396419,3.3059705153651464,1.9924684681671465,85.71425716894758,42.53685443365105,3.2059766188807766,2,-2.5,1.5454559326171875,-5.647716522216797,-6.613624572753906,-7.0908966064453125,0,-0.04234722169054417,-3.999972025624528,150.09091186523438,1.0,149.0,2.8000268555507066,144.5454559326172,-0.04234722169054417
4667,2018-02-20,149.72726440429688,150.90908813476562,149.18182373046875,150.09091186523438,60342.0,-0.003629773463834751,-1.3750157358063027,2.0,46.66666227851634,39.34509878051213,-2.0878489560827234,0.703938313369747,-4.38144721729617,-4.680709279353579,9.59492032319798,1.727264404296875,-2.5963991750182913,-0.20455245971680824,-6.277865268858562,5.868760349424946,-3.241208864287671,2.8321039448540546,1.8548904487215907,78.57138575342137,34.00132583281656,3.036656404570871,2,-2.1818161010742188,2.090911865234375,-4.784080505371094,-6.068168640136719,-8.81817626953125,1,-0.03460831594229663,1.3636322021484375,150.27272033691406,-3.999972025624528,150.09091186523438,1.0,149.0,-0.03460831594229663
4668,2018-02-21,147.72726440429688,150.0,147.72726440429688,149.5454559326172,58759.0,-0.013357620657514668,-1.4999958038554178,4.999874118831823,34.43979905741128,39.29404276978631,-0.6715253269247228,2.442533449287538,-2.1169607176836394,-2.6019607414496875,9.364241860912582,2.272735595703125,-3.1857808572252395,-1.9590972900390682,-7.968648481907138,4.050453901829002,-4.963872885973103,1.0456783058949668,3.6363677978515625,38.46143914392989,-0.7786976462942476,3.0047755959340345,2,-0.18181610107421875,4.090911865234375,-2.0568084716796875,-4.068168640136719,-6.6363525390625,2,-0.01661537616147324,-1.3750157358063027,149.72726440429688,1.3636322021484375,150.27272033691406,-3.999972025624528,150.09091186523438,-0.01661537616147324
4669,2018-02-22,152.0,152.0,147.4545440673828,147.4545440673828,77264.0,0.028923134892754776,1.0,-2.499987411566253,45.29616765493514,41.040061167840285,-4.728984806039762,-1.7404374768043454,-6.0056312719760285,-6.81530081911302,9.137271170885814,4.5454559326171875,-3.2851004020400296,2.2000015258789176,-3.898105757357655,8.29810880911549,-0.8490521157393687,5.249055167497204,-8.272735595703125,100.0,60.79666444462629,3.049053641618287,2,-4.1363677978515625,-0.18182373046875,-5.352268218994141,-8.340904235839844,-10.636367797851562,3,-0.05921052631578949,-1.4999958038554178,147.72726440429688,-1.3750157358063027,149.72726440429688,1.3636322021484375,150.27272033691406,-0.05921052631578949
4670,2018-02-23,152.27272033691406,153.09091186523438,151.90908813476562,152.72726440429688,54806.0,0.0017942127428556276,-1.0000258227782728,-0.09999966430674308,50.0,42.90459733019639,-4.347242592645415,-2.0842174032871696,-5.916902270040055,-7.026436787502405,8.79042143461382,1.18182373046875,-3.6369438091872723,2.4499946594238224,-3.683070434350327,8.583059753197972,-0.6165378874632665,5.516527206310911,-8.380001220703122,85.48370940888233,43.41321874545943,3.066532546887077,2,-3.8636322021484375,-0.4545440673828125,-5.079536437988281,-8.613624572753906,-11.818176269531278,4,-0.06507461161028105,1.0,152.0,-1.4999958038554178,147.72726440429688,-1.3750157358063027,149.72726440429688,-0.06507461161028105
4671,2018-02-26,152.90908813476562,154.5454559326172,152.5454559326172,152.5454559326172,44045.0,0.00417913199714004,-10.000125886450421,-0.7999932861123233,57.37703677563636,45.40292653286967,-4.29516755714684,-2.8977959208179414,-6.16085481671189,-7.592539986277785,8.193549732943325,2.272735595703125,-3.1185046174372815,3.104544067382818,-2.987476149087456,9.196564283853093,0.058533959147695214,6.150554175617941,-8.64844130859376,76.92302726431538,31.208564887735406,3.04601010823513,2,-3.7727279663085938,-2.0454559326171875,-2.0795440673828125,-5.6136322021484375,-10.0,0,-0.07015452472545292,-1.0000258227782728,152.27272033691406,1.0,152.0,-1.4999958038554178,147.72726440429688,-0.07015452472545292
4672,2018-02-27,153.4545440673828,154.0,152.5454559326172,153.72726440429688,48397.0,0.00356719106281278,2.5555099681095093,-0.7499895094624649,55.744678723536474,47.30284314105315,-3.928332585594461,-3.4331126156762366,-6.264297769516986,-8.072555556090236,8.412053152592163,1.4545440673828125,-2.1550800736659994,3.531818389892578,-2.7539013325666986,9.817538112351855,0.3889585286629256,6.674678251122231,-8.576808694824223,84.61535150954359,36.25753506855493,3.142859861229645,2,-3.4545440673828125,-2.590911865234375,-2.625,-6.159088134765625,-9.81817626953125,1,-0.06694308336938692,-10.000125886450421,152.90908813476562,-1.0000258227782728,152.27272033691406,1.0,152.0,-0.06694308336938692
4673,2018-02-28,152.63636779785156,153.5454559326172,152.5454559326172,153.18182373046875,49278.0,-0.005331717444430839,-1.7499737742064074,2.0000559503161193,63.902462189442524,49.469301428904075,-2.058207457123615,-2.6430476082273344,-5.033809561345379,-7.226417872437764,8.64236476854938,1.0,-1.3405704817346304,2.6454597473144474,-3.730848131673042,9.021767626301937,-0.5426941921793116,5.8336136868082065,-7.178569191689462,73.07697273568462,18.84434288651292,3.1881539394937453,2,-1.6363677978515625,-2.0454635620117188,-1.80682373046875,-5.340911865234375,-9.0,2,-0.07683149063542516,2.5555099681095093,153.4545440673828,-10.000125886450421,152.90908813476562,-1.0000258227782728,152.27272033691406,-0.07683149063542516
4674,2018-03-01,146.81817626953125,151.81817626953125,145.90908813476562,151.81817626953125,92963.0,-0.03811798991460413,1.36363525390625,9.166643354687107,53.68849865309952,50.59138374836195,3.819618935505872,2.705252785821301,1.0555267832047548,-1.4072815890108359,8.277003284444051,6.7272796630859375,-0.6389228097992259,-2.786367797851568,-8.93297941540149,3.360243819698354,-5.859673606626529,0.286938010923393,7.7272796630859375,10.526278593551512,-47.19492562890416,3.0733058087749545,3,3.4090957641601562,3.7727279663085938,3.4659156799316406,0.4772796630859375,-3.4545440673828125,3,-0.03900923271095991,-1.7499737742064074,152.63636779785156,2.5555099681095093,153.4545440673828,-10.000125886450421,152.90908813476562,-0.03900923271095991
4675,2018-03-02,142.18182373046875,146.63636779785156,142.18182373046875,146.63636779785156,71970.0,-0.03157887297653805,1.0,0.8909088134765625,43.44827745870827,50.062620310142876,8.064111639306304,6.719535339958043,5.922066267591077,3.200161926118824,7.657173396308578,4.6363525390625,-0.12047858219887075,-6.809084320068365,-13.354508712523227,-0.263659927613503,-10.08179651629581,-3.53637212384092,12.190904846191415,0.0,-60.13166391684379,3.272712196227434,3,6.181816101074219,7.636360168457031,8.522720336914062,5.1136322021484375,2.4545440673828125,4,-0.005754543772566456,1.36363525390625,146.81817626953125,-1.7499737742064074,152.63636779785156,2.5555099681095093,153.4545440673828,-0.005754543772566456
4676,2018-03-05,139.63636779785156,142.90908813476562,139.63636779785156,142.36363220214844,81310.0,-0.017902822356833492,-1.400002237962559,0.6122432201909342,40.51447448594918,49.37904388874651,9.993005314887114,8.716676539413527,8.690461046684987,5.663147374079074,7.819537963410717,3.2727203369140625,-0.13269471157084922,-8.722722625732416,-16.29351857149672,-1.1519266799681134,-12.508120598614568,-4.937324652850265,14.24872458496094,0.0,-63.64043886472682,3.785397972882153,3,7.4545440673828125,8.909088134765625,11.35226821899414,7.659088134765625,5.727264404296875,0,0.005859335088948203,1.0,142.18182373046875,1.36363525390625,146.81817626953125,-1.7499737742064074,152.63636779785156,0.005859335088948203
4677,2018-03-06,143.63636779785156,144.4545440673828,140.09091186523438,140.18182373046878,93537.0,0.028645832479621047,-1.399994964605372,-1.2666700236104946,48.57143268196022,50.9492254025853,5.630230016447058,4.47348180558032,4.911724154662352,1.5951158632756233,8.713294366828563,4.81817626953125,-0.12573021189069777,-4.422722625732433,-12.251524913071904,3.4060796616070377,-8.337123769402154,-0.508321482062712,9.39380110986329,28.75817567078348,-39.827856370014196,3.9144011436697306,3,3.4545440673828125,4.909088134765625,7.352268218994141,3.659088134765625,1.81817626953125,1,-0.005063339279850698,-1.400002237962559,139.63636779785156,1.0,142.18182373046875,1.36363525390625,146.81817626953125,-0.005063339279850698
4678,2018-03-07,142.63636779785156,143.18182373046875,141.81817626953125,143.0,56518.0,-0.006962025114749193,2.7499947548412815,-0.10526199552114293,38.78205697212077,50.225435326717026,6.517531350332803,5.074968922255721,6.1083447759226885,2.511143554288026,9.655350476861495,1.8181915283203125,-0.3270429534496202,-5.004541015624994,-13.062066354886923,3.0529843236369345,-9.033303685255959,-0.9757783459940299,9.590173043271506,24.62688530175475,-38.3337316737538,4.028762669630968,3,4.4545440673828125,5.909088134765625,8.40908432006836,4.659088134765625,1.1818084716796875,2,0.007010834722160242,-1.399994964605372,143.63636779785156,-1.400002237962559,139.63636779785156,1.0,142.18182373046875,0.007010834722160242
4679,2018-03-08,142.72726440429688,144.18182373046875,142.5454559326172,143.0,74796.0,0.0006372610845932769,-4.142959907922501,0.7500314716126054,36.54482067158794,48.730415401337915,5.557390957885303,4.86098281726629,6.214782694215614,2.353369446716499,10.277818336461674,1.6363677978515625,-0.469376806778115,-4.677280426025391,-13.029770823337458,3.6752099712866766,-8.853525624681424,-0.501035227369357,8.743866054229898,44.155665806361604,-14.91797069726855,4.176245198656033,3,4.3636474609375,5.8181915283203125,8.522735595703125,4.5681915283203125,2.090911865234375,3,0.006369514593788539,2.7499947548412815,142.63636779785156,-1.399994964605372,143.63636779785156,-1.400002237962559,139.63636779785156,0.006369514593788539
4680,2018-03-09,143.27272033691406,143.4545440673828,141.81817626953125,143.0,82584.0,0.003821665992785439,4.1428365903368904,-0.9999440528141434,37.37704539125899,46.5081941364071,4.024217752660178,4.390259166968917,5.865345396107983,1.7391742928324447,10.404601782531053,1.6363677978515625,-0.1329057956263,-4.036369323730469,-12.538117824943043,4.465379177482106,-8.287243574336742,0.21450492687580436,7.4883243619721895,75.4715547054129,18.951191047529022,4.250874250606286,3,3.5454635620117188,5.272735595703125,7.500007629394531,4.022735595703125,2.272735595703125,4,0.0006345371611609085,-4.142959907922501,142.72726440429688,2.7499947548412815,142.63636779785156,-1.399994964605372,143.63636779785156,0.0006345371611609085
4681,2018-03-12,144.72726440429688,144.90908813476562,143.09091186523438,143.09091186523438,52263.0,0.01015227507345684,-1.222230511003357,6.0001119006322385,41.269837886686936,44.89987848786826,1.4382809086046962,3.0188956043194537,4.640951523005384,0.16849179029378547,10.568872976688546,1.81817626953125,-0.37101199930629036,-2.5363700866699332,-11.085364558412124,6.012624385072257,-6.810867322541043,1.7381271492011763,5.366299680527305,96.22629558784409,40.73980347924589,4.274497235871101,3,1.8636474609375,2.3636474609375,6.045463562011719,2.5681915283203125,2.090911865234375,0,-0.0006280544776372521,4.1428365903368904,143.27272033691406,-4.142959907922501,142.72726440429688,2.7499947548412815,142.63636779785156,-0.0006280544776372521
4682,2018-03-13,143.90908813476562,145.4545440673828,143.09091186523438,145.0,51296.0,-0.0056532283180981135,1.3636322021484375,-0.6666728832525177,43.0463635049965,42.58253418959648,0.8493599744386984,3.953869994621357,5.691842437454454,0.9190265701390103,10.393033841502799,2.3636322021484375,-0.8548135857539023,-3.3000007629394474,-11.923403943663118,5.323402417784223,-7.611702353301268,1.0117008274223735,5.557044172840193,57.50001049040547,-0.13425156208823807,4.311701590361834,3,1.8181838989257812,3.18182373046875,6.727275848388672,3.3863677978515625,-3.2727203369140625,1,0.01010738158538449,-1.222230511003357,144.72726440429688,4.1428365903368904,143.27272033691406,-4.142959907922501,142.72726440429688,0.01010738158538449
4683,2018-03-14,142.72726440429688,143.72726440429688,141.0,143.63636779785156,92005.0,-0.008212293926579628,4.00004196215014,0.8333426581251574,30.970117004260047,40.05826956194765,0.5339049632563899,5.262295887985147,7.041762576110557,2.0278270150902813,10.204508105961951,2.909088134765625,-1.6924201417678262,-4.3909149169921875,-13.169491239375589,4.3876614053912135,-8.780203078183888,-0.0016267558004869898,6.1490820327236975,38.77533543655565,-12.94227686105576,4.3892881611917,3,0.4091033935546875,4.3636474609375,8.045463562011719,4.5681915283203125,-3.272720336914091,2,0.01910832996392675,1.3636322021484375,143.90908813476562,-1.222230511003357,144.72726440429688,4.1428365903368904,143.27272033691406,0.01910832996392675
4684,2018-03-15,144.72726440429688,144.81817626953125,141.90908813476562,143.0,43514.0,0.014012739670639984,2.0476205700401233,-1.899964752681314,35.54006010902437,39.17957874531611,-2.0046972200790094,3.083893412034058,5.08123695641234,-0.04156548753741163,10.948120151379712,2.909088134765625,-2.562997964795926,-2.1772781372070256,-10.970978900313213,6.616422625899162,-6.574128518760119,2.219572244346068,3.5946833143735546,83.67330860163119,34.73038543351233,4.3968503815530875,3,-2.1818084716796875,2.3636474609375,6.363643646240234,2.5681915283203125,-3.4545440673828125,3,-0.006281388227072915,4.00004196215014,142.72726440429688,1.3636322021484375,143.90908813476562,-1.222230511003357,144.72726440429688,-0.006281388227072915
4685,2018-03-16,142.5454559326172,146.09091186523438,142.5454559326172,145.0,131371.0,-0.015075310658707597,-1.888891651798758,-1.4210586759483383,31.249989647604465,38.15019154105558,0.26163013692416826,4.9238811902766315,7.157821131847243,2.074877637292502,11.48650563611649,3.5454559326171875,-3.6949186449292313,-3.981813812255865,-12.847069038937974,4.883441414426244,-8.41444142559692,0.4508138010851894,5.255356990804103,30.357153561644658,-14.424920270084662,4.432627613341056,3,0.5454559326171875,4.5454559326171875,9.113632202148438,4.75,-0.3636322021484375,4,0.015943828739012122,2.0476205700401233,144.72726440429688,4.00004196215014,142.72726440429688,1.3636322021484375,143.90908813476562,0.015943828739012122
4686,2018-03-19,143.90908813476562,144.09091186523438,141.90908813476562,142.63636779785156,50193.0,0.009566297243407407,1.6666666666666667,-0.5185159858511386,33.22681581621572,36.44523411152841,-0.4829679727247935,3.224372557623326,5.734878582837013,0.6734678996557193,12.262233536445825,2.18182373046875,-4.215718513519988,-2.3000000000000114,-11.055356227426472,6.455356227426449,-6.677678113713256,2.077678113713233,3.4018580811214747,57.14277150684275,16.680590643533407,4.377678113713231,3,-0.3636322021484375,3.18182373046875,7.522731781005859,3.3863677978515625,1.81817626953125,0,0.011370844045090145,-1.888891651798758,142.5454559326172,2.0476205700401233,144.72726440429688,4.00004196215014,142.72726440429688,0.011370844045090145
4687,2018-03-20,144.5454559326172,145.36363220214844,142.72726440429688,143.72726440429688,63157.0,0.004422012578216172,1.1481527529979298,0.64286827560575,35.691302189024654,36.10181691340662,-1.0916153914167523,2.297696099655269,4.95158928290482,-0.01260210171125209,12.939886098703562,2.6363677978515625,-4.074062450682447,-1.4045417785644645,-10.027214444789024,7.218130887660095,-5.715878111676744,2.9067945545478153,2.3050155781877777,69.64284643835535,31.930371914687527,4.3113363331122825,3,-1.0,2.5454559326171875,6.886363983154297,2.75,0.727264404296875,1,0.015723222305746853,1.6666666666666667,143.90908813476562,-1.888891651798758,142.5454559326172,2.0476205700401233,144.72726440429688,0.015723222305746853
4688,2018-03-21,145.27272033691406,145.4545440673828,144.09091186523438,144.90908813476562,53577.0,0.005031388912259516,2.7499527935715333,0.44443408366125214,46.66665789035446,37.226465493269565,-1.5707687281696678,1.4515358837209078,4.100409414663176,-0.7931020618028697,13.537143122873047,1.3636322021484375,-3.5737469700677877,-0.5545501708984375,-9.140506721616276,8.031406379819401,-4.847528446257343,3.7384281044604677,1.1449049511136877,80.43457637013792,37.66048115239517,4.292978275358919,3,-1.727264404296875,1.8181915283203125,6.159099578857422,2.022735595703125,-0.81817626953125,2,-0.03191481875131097,1.1481527529979298,144.5454559326172,1.6666666666666667,143.90908813476562,-1.888891651798758,142.5454559326172,-0.03191481875131097
4689,2018-03-22,143.0,145.09091186523438,141.5454559326172,144.81817626953125,55969.0,-0.015644508698145154,1.9999870887775655,-5.00004196215014,51.965055580068864,38.84735551424845,0.8322250149817023,3.178384962138267,6.296448798759769,1.4148039084623747,14.361087826793515,3.727264404296875,-3.6815260539683266,-2.3772705078125114,-10.53369459686158,5.779153581236557,-6.45548255233706,1.7009415367120369,3.010749838617187,31.99995971680917,-15.516194683247765,4.078212044524534,3,0.5454559326171875,4.090911865234375,8.204540252685547,4.2954559326171875,1.4545440673828125,3,-0.024793398130190325,2.7499527935715333,145.27272033691406,1.1481527529979298,144.5454559326172,1.6666666666666667,143.90908813476562,-0.024793398130190325
4690,2018-03-23,142.36363220214844,142.72726440429688,140.27272033691406,142.4545440673828,43084.0,-0.004450124460500415,6.714415883368502,0.050001678471919164,57.21152915050064,40.61865454356108,1.4819167960312427,3.198304126494179,6.82957563392975,2.022642557156246,15.045861038145409,2.7272796630859375,-3.3875943040489744,-2.51818389892577,-10.094181206636307,5.057813408784767,-6.306182552781024,1.2698147549294845,3.264654714022811,40.35088752517698,-12.631464578244,3.7879986538552664,3,0.8181838989257812,4.7272796630859375,7.886363983154297,4.93182373046875,1.272735595703125,4,-0.007662854960635901,1.9999870887775655,143.0,2.7499527935715333,145.27272033691406,1.1481527529979298,144.5454559326172,-0.007662854960635901
4691,2018-03-26,142.18182373046875,144.09091186523438,141.72726440429688,142.72726440429688,62203.0,-0.0012770710389120588,-2.2499842645238446,5.999664316884861,45.180713754872365,40.855804571325066,1.413307486816933,2.67225459520256,6.903901907599817,2.2014289683571064,15.227549661505622,2.3636474609375,-3.026528112393663,-2.1636291503906193,-8.80843550611388,4.481177205332642,-5.486032328252264,1.1587740274710256,3.0869480386033104,36.84230674095102,-18.410933387549775,3.3224031778616347,3,0.9999923706054688,4.909088134765625,7.704536437988281,5.1136322021484375,2.1818084716796875,0,0.0,6.714415883368502,142.36363220214844,1.9999870887775655,143.0,2.7499527935715333,145.27272033691406,0.0
4692,2018-03-27,143.18182373046875,144.4545440673828,142.81817626953125,144.0,51353.0,0.007033247807368692,-1.1176296354804314,1.5000279751580596,51.80723866146947,43.171040311015,0.334469125828349,0.9098357837983144,5.814616175487004,1.2230612901679478,15.376324520493506,2.2727203369140625,-2.688392500161285,-0.6499931335449105,-5.735182071674416,4.435195804584595,-3.1925876026096773,1.8926013355198563,1.7490038003300867,56.140531690597065,-2.8633573513047494,2.542594469064756,3,-7.62939453125e-06,3.909088134765625,6.613624572753906,4.1136322021484375,3.1818084716796875,1,0.01777768020764814,-2.2499842645238446,142.18182373046875,6.714415883368502,142.36363220214844,1.9999870887775655,143.0,0.01777768020764814
4693,2018-03-28,140.90908813476562,142.63636779785156,140.0,142.63636779785156,54270.0,-0.015873073386615144,2.052624139789221,2.1111339052592317,44.73685140426012,44.192906010485636,2.5950736393708382,2.381021771081066,7.940508171036868,3.5000784104908007,15.78441084425034,3.18182373046875,-2.636166193599422,-2.33636474609375,-5.481175600138897,0.8084461079513972,-3.9087701731163236,-0.7639593190711764,3.704071812056384,17.857078630132058,-41.24769197627585,1.5724054270225758,3,2.1363677978515625,6.18182373046875,8.772724151611328,6.3863677978515625,4.18182373046875,2,0.030967713012059583,-1.1176296354804314,143.18182373046875,-2.2499842645238446,142.18182373046875,6.714415883368502,142.36363220214844,0.030967713012059583
4694,2018-03-29,141.09091186523438,142.5454559326172,140.81817626953125,140.81817626953125,58166.0,0.001290361983570909,-11.666330983551527,-0.15789892136856332,43.54840892909193,45.559397041762026,2.059798084728925,1.8425967766612246,7.640233654588684,3.3410557196431228,16.252085199868695,1.7272796630859375,-2.6013335783904097,-1.868177795410162,-4.667212757297932,0.9308571664776082,-3.267695276354033,-0.4686603144662911,3.3636322021484375,24.48986582537774,-31.200232121686447,1.3995174809438788,3,1.6363601684570312,6.0,8.590900421142578,6.2045440673828125,4.1818084716796875,3,0.02384017622170642,2.052624139789221,140.90908813476562,-1.1176296354804314,143.18182373046875,-2.2499842645238446,142.18182373046875,0.02384017622170642
4695,2018-04-03,141.36363220214844,142.18182373046875,139.36363220214844,140.81817626953125,51333.0,0.0019329404942436401,1.5833175978571778,1.9999440528141434,39.30635557741769,46.23490145967335,1.7900490771043849,1.5867923715080678,7.059292158259467,3.0544872462899093,16.06494185895681,2.8181915283203125,-2.128799978505157,-1.5545478820800724,-4.424435270910237,1.3153395067500924,-2.989491576495169,-0.11960418766497583,2.8018212890625023,39.285692876710684,-10.81101370382796,1.4349436944150853,4,1.0454559326171875,5.590911865234375,8.477272033691406,5.93182373046875,4.272735595703125,1,0.021864972037605845,-11.666330983551527,141.09091186523438,2.052624139789221,140.90908813476562,-1.1176296354804314,143.18182373046875,0.021864972037605845
4696,2018-04-04,140.45454406738278,141.5454559326172,138.63636779785156,141.36363220214844,55509.0,-0.0064308487310630325,3.57139431722815,-1.6666573418748947,39.080449791107704,46.61147341546036,2.4111337286944945,2.6986818652441684,7.608072358715077,3.949380963900495,15.450469498694359,2.909088134765625,-1.9307097428353472,-2.5045448303222884,-5.195189231195883,0.18609957055130621,-3.8498670307591,-1.1592226298854769,3.3267637207031555,31.24993443482773,-17.170447808274993,1.3453222004368006,4,1.5909118652344034,6.136367797851591,9.659088134765653,6.840911865234403,5.545455932617216,2,0.022653761411537632,1.5833175978571778,141.36363220214844,-11.666330983551527,141.09091186523438,2.052624139789221,140.90908813476562,0.022653761411537632
4697,2018-04-05,142.90908813476562,144.18182373046875,140.81817626953125,140.90908813476562,46257.0,0.0174757184516956,-2.0833356645312895,-2.200006713887608,50.53193198984347,47.04094831540358,-0.3351881029313404,0.19695621144791176,4.884650573818675,1.5426728750123857,14.931593067262142,3.727279663085966,-1.3271840595241997,-0.013636779785144881,-2.685332130329357,2.658058570759067,-1.349484455057251,1.3222108954869611,-4.2727203369140625,77.0490359824669,26.27639835786499,1.3358476752721125,4,-1.0454483032226562,3.4090957641601562,7.090908050537109,4.3863677978515625,2.81817626953125,3,0.01017810753932702,3.57139431722815,140.45454406738278,1.5833175978571778,141.36363220214844,-11.666330983551527,141.09091186523438,0.01017810753932702
4698,2018-04-06,143.63636779785156,144.0,142.18182373046875,142.72726440429688,37101.0,0.005089107156013073,1.222209789166457,0.45455169677734375,46.55175906445612,46.43947092477995,-1.474001536918422,-0.47596782411898175,3.952945603032333,0.8766533024814862,14.384675908723729,1.81817626953125,-0.838496428557221,0.6636428833007812,-2.022876170895927,3.3501619374974894,-0.6796166437975728,2.0069024103991353,-5.0,90.16391187226046,41.75385885358439,1.3432595270983605,4,-2.090911865234375,2.4545440673828125,6.795448303222656,3.659088134765625,2.727264404296875,4,0.01898728327727639,-2.0833356645312895,142.90908813476562,3.57139431722815,140.45454406738278,1.5833175978571778,141.36363220214844,0.01898728327727639
4699,2018-04-09,143.63636779785156,144.36363220214844,142.90908813476562,143.18182373046875,37724.0,0.0,-1.9090437462807268,0.4999916077812652,54.00001342774529,46.082635844473785,-1.5357391820136854,-0.42622052962428825,3.8380889339979944,0.9530508630247141,14.072338406634078,1.4545440673828125,-0.4784282611289541,0.6181877136230582,-2.0815754163813267,3.317950843627443,-0.7316938513791342,1.9680692786252507,-4.88909088134767,87.30171417001029,35.09584831477478,1.3498815650021936,4,-2.090911865234375,1.5909042358398438,7.159084320068359,3.659088134765625,2.909088134765625,0,0.010126572327628702,1.222209789166457,143.63636779785156,-2.0833356645312895,142.90908813476562,3.57139431722815,140.45454406738278,0.010126572327628702
4700,2018-04-10,143.36363220214844,145.72726440429688,143.0,144.36363220214844,48164.0,-0.0018987920669712999,-2.1579003162600046,-2.2000067138876767,47.82608166834717,46.37656561263766,-1.2362400127722992,-0.15423240508420122,3.923023901774627,1.309357252572056,13.414132559455316,2.727264404296875,-0.5934084609487513,0.3409065246582088,-2.3609664213708754,3.042779470687293,-1.0100299483563333,1.691842997672751,-4.3917010742187585,66.66666666666666,14.462128562654556,1.3509364730145486,4,-1.1818161010742188,-0.727264404296875,7.0454559326171875,3.93182373046875,5.4545440673828125,1,0.013316404623968658,-1.9090437462807268,143.63636779785156,1.222209789166457,143.63636779785156,-2.0833356645312895,142.90908813476562,0.013316404623968658
4701,2018-04-11,144.63636779785156,145.18182373046875,143.4545440673828,143.4545440673828,55385.0,0.008877674038758387,-1.9230749367350102,-1.18182373046875,50.34483796435632,46.21407664629176,-2.3738150895776187,-1.5116289033659598,2.4265134579645746,0.13787695095174968,13.179408555914385,1.8181915283203125,-0.6658327246307749,1.6181869506835938,-1.0718935896902622,4.30826749105745,0.2731466804966658,2.9632272208705217,-5.259116673339861,77.77801953239131,26.631775505604182,1.345040270186933,4,-2.4545516967773438,-2.2727279663085938,4.4545440673828125,3.4999923706054688,4.6363525390625,2,0.006913890435893855,-2.1579003162600046,143.36363220214844,-1.9090437462807268,143.63636779785156,1.222209789166457,143.63636779785156,0.006913890435893855
4702,2018-04-12,145.36363220214844,145.36363220214844,143.18182373046875,144.36363220214844,40646.0,0.005028226409234282,3.363616943359375,0.8461498734700201,50.34483796435632,46.837186264080216,-3.0832831790630735,-2.2391369580003015,1.5496482982311477,-0.5285994733834514,13.13289269042513,2.1818084716796875,-0.7913175399378929,2.272724151611328,-0.5917653163155308,5.137213619538187,0.8404794176479129,3.7049688855747434,-5.60538028084963,89.74366699088459,40.55473978217532,1.4322447339634246,4,-3.1818161010742188,-2.9999923706054688,2.4545516967773438,3.340911865234375,1.3636322021484375,3,0.004377764838502385,-1.9230749367350102,144.63636779785156,-2.1579003162600046,143.36363220214844,-1.9090437462807268,143.63636779785156,0.004377764838502385
4703,2018-04-13,145.4545440673828,146.09091186523438,145.0,145.4545440673828,28503.0,0.0006254099726124007,-1.4000134277753533,0.0,61.15700301152585,48.79369671768399,-2.750902434076295,-2.229562528926124,1.3012465107105697,-0.5546743724706289,12.491255014672511,1.090911865234375,-0.633532479910599,2.2272720336914062,-0.8182703648762697,5.272814432259082,0.7045008344075825,3.75004323297523,-5.338151397104127,79.99990408777886,27.453736048219653,1.5227711992838346,4,-3.0909042358398438,-3.0909042358398438,2.3636398315429688,3.25,1.2727203369140625,4,0.0018749523341650143,3.363616943359375,145.36363220214844,-1.9230749367350102,144.63636779785156,-2.1579003162600046,143.36363220214844,0.0018749523341650143
4704,2018-04-16,143.81817626953125,145.72726440429688,142.90908813476562,145.72726440429688,46743.0,-0.011250028717518123,1.9523794299598767,-100.0,56.06059257431971,50.65527860622866,-0.767722679172806,-0.7007196318766944,2.6523563565527013,1.1079163377629015,12.404910616937215,2.81817626953125,-0.7081308858260797,0.6363586425781307,-2.341301301394793,3.6140185865510546,-0.8524713294083313,2.1251886145645926,-3.2238220636561152,28.571291553969807,-24.463395954600458,1.4888299719864553,4,-1.4545364379882812,-1.4545364379882812,4.000007629394531,5.0,-0.1818084716796875,0,0.01769912537235019,-1.4000134277753533,145.4545440673828,3.363616943359375,145.36363220214844,-1.9230749367350102,144.63636779785156,0.01769912537235019
4705,2018-04-17,144.81817626953125,145.36363220214844,143.4545440673828,144.09091186523438,60469.0,0.006953224035645356,1.1000033569438383,-0.38094857489969147,60.283624624131264,53.011186921009056,-1.3702602275020865,-1.6039588329936691,1.3757679004261263,0.14167202481928598,12.710610046364202,1.909088134765625,-0.42976734785446524,1.5227226257324276,-1.5253183167626219,4.570763568227477,-0.0012978455150971513,3.0467430969799523,-3.7840974509073817,59.99980817555773,4.713781605643575,1.524020471247529,4,-1.3636322021484375,-2.4545364379882812,3.0000076293945312,4.409095764160156,-2.090911865234375,1,0.01192722976894256,1.9523794299598767,143.81817626953125,-1.4000134277753533,145.4545440673828,3.363616943359375,145.36363220214844,0.01192722976894256
4706,2018-04-18,145.5454559326172,145.5454559326172,144.72726440429688,145.18182373046875,45075.0,0.005022019209331541,3.5001049053753515,0.5,59.42024931249927,53.99877773463747,-1.4521610287912665,-2.3213785043761845,0.4449856409153199,-0.5516349708656776,12.841628729113394,0.8181915283203125,-0.09394592175056005,2.1681838989257756,-1.0332042069643705,5.369572004815922,0.5674898459807025,3.7688779518708486,-4.10683047026447,82.85712915539698,26.535792877410564,1.6006940529450706,4,-1.409088134765625,-3.1818161010742188,2.136363983154297,3.6818161010742188,-1.272735595703125,2,0.02248589841533244,1.1000033569438383,144.81817626953125,1.9523794299598767,143.81817626953125,-1.4000134277753533,145.4545440673828,0.02248589841533244
4707,2018-04-19,146.81817626953125,147.0,144.72726440429688,145.72726440429688,49041.0,0.008744486928560002,2.124981641944485,3.0000419621501404,75.59050227055246,57.22530475753706,-2.360271473250492,-3.5996586075814605,-0.9356534284652867,-1.7957008786556798,13.17086889231577,2.272735595703125,0.3624119133704653,3.327268218994135,-0.19406863909227923,6.848605077080549,1.5665997899509136,5.087936648037356,-5.007367894948004,95.55542293604672,32.94888464701902,1.7606684290432113,4,-1.8636322021484375,-3.9999923706054688,0.022735595703125,2.4090957641601562,-4.727264404296875,3,0.01671825743753086,3.5001049053753515,145.5454559326172,1.1000033569438383,144.81817626953125,1.9523794299598767,143.81817626953125,0.01671825743753086
4708,2018-04-20,140.63636779785156,146.81817626953125,140.45454406738278,146.81817626953125,88809.0,-0.04210519861199624,1.0588254169639049,-5.666643354687107,48.70466726789981,56.63693296199868,3.745068731189747,2.3368058037474384,5.020217438384293,4.359509855978956,14.01135433390222,6.363632202148466,0.7808196916429608,-2.622722625732422,-6.258737500652927,1.0132922491880834,-4.440730063192689,-0.804715188272155,6.3636322021484375,2.7778619601228574,-61.97954683735359,1.8180074374602595,4,3.0909042358398438,2.1818161010742188,5.772724151611328,8.590904235839844,0.727264404296875,4,0.043309541492142944,2.124981641944485,146.81817626953125,3.5001049053753515,145.5454559326172,1.1000033569438383,144.81817626953125,0.043309541492142944
4709,2018-04-23,139.45454406738278,140.81817626953125,138.36363220214844,140.27272033691406,70778.0,-0.00840340054976041,1.5714308550601852,0.13235225149396582,44.827597611452546,56.303768066788166,4.7732801556835796,3.414454743398977,6.072010453666138,5.528641336761808,14.390941126215573,2.4545440673828125,0.7771125495139302,-3.627273559570341,-7.642423869424789,0.3878767502841072,-5.634848714497565,-1.6196984046431169,7.545455932617216,12.631604984513615,-53.061443855142215,2.0075751549272227,4,3.2272720336914347,3.2272720336914347,5.659095764160185,9.772727966308622,1.454544067382841,0,0.052151189375371,1.0588254169639049,140.63636779785156,2.124981641944485,146.81817626953125,3.5001049053753515,145.5454559326172,0.052151189375371
4710,2018-04-24,141.27272033691406,141.27272033691406,138.27272033691406,139.0,80608.0,0.013037769989429293,1.640008056665212,-2.7777881387541,52.11266051807076,56.50019279497866,2.9360768829581616,1.5919813349117646,4.2155176632884945,3.715474342352934,14.40912895751692,3.0,0.8393904869811877,-1.7545516967773551,-5.839809926494212,2.3307065329395016,-3.7971808116357977,0.28807741808108744,5.5454559326171875,34.37497268122619,-34.20120522984508,2.0426291148584337,4,1.3636398315429688,1.3636398315429688,3.5454635620117188,8.500007629394531,-0.8181762695312784,1,0.01673109610475798,1.5714308550601852,139.45454406738278,1.0588254169639049,140.63636779785156,2.124981641944485,146.81817626953125,0.01673109610475798
4711,2018-04-25,142.18182373046875,142.90908813476562,140.81817626953125,141.81817626953125,64615.0,0.006435095122304002,1.300010070831515,0.16000537111014132,47.959209888553396,56.23512300877834,1.8351685303407805,0.7197815138465273,3.263218050311906,2.8268782065858886,14.664247037319283,2.090911865234375,0.7859524102980799,-0.8454483032226676,-4.930706532939524,3.239809926494189,-2.88807741808111,1.197180811635775,4.123625183105474,44.791774120510325,-21.77440832341425,2.0426291148584337,4,0.45453643798828125,0.45453643798828125,2.909088134765625,7.590904235839844,-2.090911865234375,2,0.003836219423251297,1.640008056665212,141.27272033691406,1.5714308550601852,139.45454406738278,1.0588254169639049,140.63636779785156,0.003836219423251297
4712,2018-04-26,145.72726440429688,145.72726440429688,142.18182373046875,142.18182373046875,65139.0,0.024935962845357373,1.0,9.74966431688486,55.06604802484425,55.55835023248038,-1.8475567971134694,-2.767051621590383,-0.26459595015882087,-0.6460217117185039,14.70813899941737,3.545440673828125,0.94504238329597,2.572720336914074,-1.6876589266487372,6.833099600476885,0.44253070513266834,4.702909968695479,0.09622079467774824,87.23401215995429,22.675711684757573,2.1301896317814095,4,-3.0909042358398438,-3.0909042358398438,-0.40908050537109375,4.045463562011719,-5.727264404296875,3,-0.009981276141624473,1.300010070831515,142.18182373046875,1.640008056665212,141.27272033691406,1.5714308550601852,139.45454406738278,-0.009981276141624473
4713,2018-04-27,145.27272033691406,146.36363220214844,143.90908813476562,145.5454559326172,92166.0,-0.0031191422500168597,1.5714308550601852,-0.07692572540175767,53.87928352628463,55.315982560476485,-1.588572093058076,-2.075231557822576,0.21730992840610952,-0.09761867086467646,13.962154133756705,2.4545440673828125,0.9658460169556236,1.8999946594238395,-2.3229747010674373,6.122964019915116,-0.2114900208217989,4.011479339669478,-7.0,86.51682426647255,23.80948738617886,2.1114846802456446,4,-2.6363601684570312,-2.6363601684570312,0.04546356201171875,4.500007629394531,-4.2727203369140625,4,-0.021902312177403238,1.0,145.72726440429688,1.300010070831515,142.18182373046875,1.640008056665212,141.27272033691406,-0.021902312177403238
4714,2018-04-30,144.4545440673828,146.36363220214844,144.4545440673828,145.4545440673828,93344.0,-0.005632002124237423,-2.81817626953125,3.6665547722949534,52.521016107647604,54.45347050308941,-0.749446380422853,-1.0457563057810262,0.91029963048112,0.7830320606150281,13.175855319001057,1.909088134765625,0.9070059301411391,0.9136367797851506,-3.193018645603985,5.020292205174286,-1.1396909329094171,2.9669644924797183,-6.020005493164064,76.40453676218209,13.611522561188835,2.0533277126945624,4,-1.8181838989257812,-1.8181838989257812,0.8636398315429688,5.318183898925781,-2.909088134765625,0,-0.021397124508541476,1.5714308550601852,145.27272033691406,1.0,145.72726440429688,1.300010070831515,142.18182373046875,-0.021397124508541476
4715,2018-05-02,144.4545440673828,146.27272033691406,143.90908813476562,144.4545440673828,58371.0,0.0,-3.3333146837496854,-0.0,49.55355737889176,53.35717139935524,-0.9012255570937384,-0.8456783331451447,0.7473632565544222,0.8642853292719792,12.057842348063577,2.3636322021484375,0.6803298678393048,0.7590911865234489,-3.233624754402655,4.751807127449553,-1.2372667839395888,2.7554491569864865,-5.861423620605478,65.57382913212282,4.483143480405474,1.9963579704630512,5,-1.8181838989257812,-1.8181838989257812,0.8636398315429688,5.318183898925781,-3.18182373046875,2,-0.02454374803857584,-2.81817626953125,144.4545440673828,1.5714308550601852,145.27272033691406,1.0,145.72726440429688,-0.02454374803857584
4716,2018-05-03,143.63636779785156,144.81817626953125,143.36363220214844,144.09091186523438,59501.0,-0.00566390122798488,-1.9090437462807268,-100.0,45.777794686790386,50.044648334492784,-0.4272634178428234,0.235150678928278,1.383875350192369,1.7859102395911464,10.771885186554995,1.4545440673828125,0.6070984320973309,-0.21817626953125568,-3.909339508676169,3.4729869696136575,-2.0637578891037265,1.6274053500412151,-4.887837115966818,34.78265628933916,-21.74658298524284,1.845581619572461,5,-1.0909194946289062,-1.0000076293945312,1.4999961853027344,6.136360168457031,-2.090911865234375,3,-0.022151936722228704,-3.3333146837496854,144.4545440673828,-2.81817626953125,144.4545440673828,1.5714308550601852,145.27272033691406,-0.022151936722228704
4717,2018-05-04,144.36363220214844,151.36363220214844,143.63636779785156,144.09091186523438,63517.0,0.005063233047778004,-12.07701643619837,-0.5999865722246467,47.413783124441125,49.90121676299738,-1.720219852535962,-0.39795923654486387,0.49723648946604726,1.1477775572428186,10.71047343835663,7.727264404296875,0.3939752835203194,0.4363609313964787,-3.2336242302488643,4.106346093041822,-1.3986316494261928,2.27135351221915,-5.462799489858412,12.5,-39.3641969899352,1.8349925808226673,5,0.4545440673828125,0.4545440673828125,0.7727317810058594,5.409095764160156,-2.81817626953125,4,-0.029596930139102362,-1.9090437462807268,143.63636779785156,-3.3333146837496854,144.4545440673828,-2.81817626953125,144.4545440673828,-0.029596930139102362
4718,2018-05-07,146.36363220214844,147.18182373046875,144.09091186523438,144.5454559326172,34127.0,0.013853904681474516,-1.2666756185169021,6.666815867509651,55.93221544433561,51.135063188873275,-3.1540538590820404,-2.3011441720643973,-1.5777079060705432,-0.7273310140844274,10.64574292297589,3.090911865234375,0.17583139216006316,2.2999977111816463,-1.523918409423203,6.123913831786496,0.38803965087922165,4.211955771484071,-6.964287510264086,37.5,-16.595510138121853,1.9119580603024202,5,-1.5454559326171875,-1.5454559326171875,-1.2272682189941406,3.4090957641601562,-4.1818084716796875,0,-0.043478233673235,-12.07701643619837,144.36363220214844,-1.9090437462807268,143.63636779785156,-3.3333146837496854,144.4545440673828,-0.043478233673235
4719,2018-05-08,145.09091186523438,146.27272033691406,144.36363220214844,146.09091186523438,28251.0,-0.008695605033607334,1.8000358078016248,-0.5500016784719192,50.62763533803961,50.97006039109204,-1.1149875487428744,-0.9632522110737796,-0.534010390301944,0.696082164727386,10.71013919190483,2.0,-0.41789877268590203,0.9545501708984432,-2.8904204584381716,4.799520800235058,-0.9679351437698642,2.8770354855667506,-5.212995672939456,21.59099578857422,-30.44578416595487,1.9224853146683094,5,0.9999923706054688,-0.272735595703125,-0.02272796630859375,4.681816101074219,-4.272735595703125,1,-0.028195507303959588,-1.2666756185169021,146.36363220214844,-12.07701643619837,144.36363220214844,-1.9090437462807268,143.63636779785156,-0.028195507303959588
4720,2018-05-09,145.27272033691406,145.5454559326172,144.36363220214844,144.81817626953125,33183.0,0.001253065883606519,1.3636113950897966,-0.4545440673828125,49.3562018430046,51.125281719364395,-0.7484319658142624,-1.0484582986354098,-0.9562429439520201,0.6508606554738492,11.267102208472593,1.18182373046875,-0.15574739236780033,1.0409042358398324,-2.8180570407717482,4.899865512451413,-0.8885764024659579,2.9703848741456227,-4.935375504224993,23.863601684570312,-23.271852219097447,1.9294806383057865,5,1.5000076293945312,-0.4545440673828125,-0.3636283874511719,4.500007629394531,-6.454544067382841,2,-0.025657015272052885,1.8000358078016248,145.09091186523438,-1.2666756185169021,146.36363220214844,-12.07701643619837,144.36363220214844,-0.025657015272052885
4721,2018-05-10,145.63636779785156,145.81817626953125,144.72726440429688,145.27272033691406,21080.0,0.0025032054200826437,2.0000419621501404,0.8000268555507066,47.08522035750657,50.238523089660205,-0.6375663906296438,-1.4054027436701517,-1.5815610701960736,0.43528498138817895,11.881226078278491,1.090911865234375,0.3376516660688651,1.3545516967773494,-2.5520990031093618,5.261202396664061,-0.5987736531660062,3.307877046720705,-4.857971470384115,25.882380818855722,-14.503339308013416,1.953325349943362,5,1.727264404296875,-0.8181915283203125,-0.9545516967773438,3.9999923706054688,-6.0,3,-0.029962622159009022,1.3636113950897966,145.27272033691406,1.8000358078016248,145.09091186523438,-1.2666756185169021,146.36363220214844,-0.029962622159009022
4722,2018-05-11,146.0,146.36363220214844,145.4545440673828,145.90908813476562,29362.0,0.0024968502555156036,1.222230511003357,0.25,68.55348567652382,51.868989995242345,-1.0710778121512021,-1.811807741490668,-2.225617947279858,0.2407610756280576,12.494189163181817,0.909088134765625,0.5797103897446902,1.6863655090332088,-2.2674654158499834,5.640196433916401,-0.2905499534084015,3.663280971474819,-4.798194237545317,61.764560686393565,15.935074171535234,1.9769154624415997,5,1.3636322021484375,-1.18182373046875,-1.6818161010742188,3.2727279663085938,-6.6363677978515625,4,-0.030510575803991857,2.0000419621501404,145.63636779785156,1.3636113950897966,145.27272033691406,1.8000358078016248,145.09091186523438,-0.030510575803991857
4723,2018-05-14,145.72726440429688,145.72726440429688,144.18182373046875,145.36363220214844,48384.0,-0.0018680520253638866,7.50002098107507,3.9998321584424303,73.15438660918568,54.161586717635466,-0.8125308119987835,-1.5996056475366913,-2.2158816852621612,0.6682202989110237,13.230626899886117,1.81817626953125,0.876645725977653,1.399993896484375,-2.572242811848213,5.372230604816963,-0.5861244576819331,3.386112250650683,-4.118985584254432,70.83301279137264,19.944816765709945,1.9861183541662957,5,1.6363677978515625,-0.909088134765625,-1.6363525390625,2.5909194946289062,-8.272720336914091,0,-0.0286961296417253,1.222230511003357,146.0,2.0000419621501404,145.63636779785156,1.3636113950897966,145.27272033691406,-0.0286961296417253
4724,2018-05-15,146.36363220214844,146.5454559326172,145.09091186523438,145.09091186523438,52243.0,0.004366841033164981,-1.2857245620976154,3.50002098107507,70.58827885301298,56.49877799253781,-1.2847175698350384,-2.1454972915339,-2.925710244493132,0.15120368772286952,13.406761141598203,1.4545440673828125,0.7621528538690541,1.9090888977050895,-2.156486245910571,5.97466404132075,-0.12369867410274082,3.94187646951292,-4.365139246821741,92.30744401335029,37.705736539587335,2.032787571807829,5,1.0,-1.5454559326171875,-2.5454483032226562,1.9545516967773438,-9.818176269531222,1,-0.02857136304122343,7.50002098107507,145.72726440429688,1.222230511003357,146.0,2.0000419621501404,145.63636779785156,-0.02857136304122343
4725,2018-05-16,146.5454559326172,147.0,145.4545440673828,146.27272033691406,34471.0,0.0012422739702007135,1.6153746836750504,0.21429342157321152,68.75002458697166,59.05124798144685,-1.2725798082567508,-2.309702279747114,-3.03093016312954,0.09462888140245695,13.64114136329015,1.5454559326171875,0.7111839555124675,2.0045486450195256,-2.1655906398804348,6.174687929919486,-0.0805209974304546,4.089618287469506,-4.172357407417621,83.87098520780543,26.870563379686345,2.0850696424499833,5,0.9545440673828125,-1.7272796630859375,-3.1590919494628906,1.5,-12.363632202148409,2,-0.03908193281488981,-1.2857245620976154,146.36363220214844,7.50002098107507,145.72726440429688,1.222230511003357,146.0,-0.03908193281488981
4726,2018-05-17,148.81817626953125,149.27272033691406,146.27272033691406,146.72726440429688,42991.0,0.01550863738797248,1.0,7.666442877923241,64.91232203065417,60.995530082137186,-3.0541364911582605,-4.558377662035326,-5.116997867158489,-2.029645845663765,14.192335822940061,3.0,0.819092545694275,4.113632965087902,-0.4598183380858245,8.687084268261628,1.8269073135010387,6.400358616674765,-6.085456397253722,91.07143392369551,36.329939792954264,2.2867256515868566,5,-2.1363601684570312,-4.0,-6.409084320068359,-0.7727203369140625,-15.000000000000028,3,-0.06719609291467588,1.6153746836750504,146.5454559326172,-1.2857245620976154,146.36363220214844,7.50002098107507,145.72726440429688,-0.06719609291467588
4727,2018-05-18,149.27272033691406,150.4545440673828,148.18182373046875,148.63636779785156,40342.0,0.003054358538566948,-1.9411938942753895,0.30434211486535795,69.29828177682239,62.4806485635246,-3.0609914384897934,-5.080062356831121,-5.504710771326131,-2.3577219868247994,15.481660431138646,2.2727203369140625,1.0382350275223473,4.4454498291015625,-0.48464524133504483,9.37554489953817,1.9804022938832588,6.910497364319866,-6.194763971441688,81.15931100078086,29.17985382080903,2.4650475352183108,5,-1.9545364379882812,-4.4545440673828125,-6.999992370605469,-1.227264404296875,-15.545455932617188,4,-0.064555348876291,1.0,148.81817626953125,1.6153746836750504,146.5454559326172,-1.2857245620976154,146.36363220214844,-0.064555348876291
4728,2018-05-21,146.72726440429688,149.0,146.72726440429688,147.63636779785156,30151.0,-0.01705238523738295,-3.9999496466875915,-1.4286159600997506,59.39847726306145,63.4551865551937,-0.5124158224544715,-2.1659441312555714,-2.8883862609149276,0.2919747213115045,15.279843554578404,2.5454559326171875,1.3810800982077183,1.5954490661621037,-2.9846931489507824,6.17559128127499,-0.6946220413943252,3.8855201737185325,-3.3178810053574637,30.508291347923677,-17.622234352598024,2.2900711075564373,5,0.5909194946289062,-1.909088134765625,-4.454536437988281,1.3181915283203125,-12.909088134765653,0,-0.050185848090634755,-1.9411938942753895,149.27272033691406,1.0,148.81817626953125,1.6153746836750504,146.5454559326172,-0.050185848090634755
4729,2018-05-22,146.72726440429688,147.81817626953125,146.4545440673828,147.09091186523438,35266.0,0.0,-2.0,0.4000067137749878,59.39847726306145,64.57099493520002,-0.2859609042473892,-1.679249813297588,-2.8189868441940007,0.3950963648626953,14.499411115022887,1.3636322021484375,1.6581428159906864,1.2318130493164006,-2.532661149284962,4.996287247917763,-0.6504240499842808,3.114050148617082,-2.999711053229106,25.45440673828125,-19.624077918081333,1.8822370993006856,5,0.5909194946289062,-1.909088134765625,-4.363624572753906,1.3181915283203125,-10.181808471679659,1,-0.063196982336996,-3.9999496466875915,146.72726440429688,-1.9411938942753895,149.27272033691406,1.0,148.81817626953125,-0.063196982336996
4730,2018-05-23,143.63636779785156,146.36363220214844,143.4545440673828,146.36363220214844,47389.0,-0.021065591449511145,1.1333378092584512,7.4997482376636455,49.99999999999999,64.8948593399215,2.847895585330491,1.6841520531330616,0.2892391906725038,3.566381943720046,13.441730673669367,3.2727203369140625,1.491599536352453,-1.9772659301757756,-5.306843314996172,1.3523114546446209,-3.6420546225859596,-0.31247723776559155,7.727264404296875,2.5974818638392856,-41.97471057121426,1.6647886924101953,5,3.31817626953125,1.1818084716796875,-1.2727279663085938,4.409088134765625,-8.818191528320341,2,-0.04936710649223486,-2.0,146.72726440429688,-3.9999496466875915,146.72726440429688,-1.9411938942753895,149.27272033691406,-0.04936710649223486
4731,2018-05-24,142.72726440429688,145.27272033691406,142.4545440673828,143.72726440429688,79776.0,-0.006329200657831491,-2.6470843782705713,0.3666677856479461,44.374986231328364,62.208359401566454,3.688870492786407,2.7786779322800044,1.1585739701821467,4.557936013616654,12.855425669618741,2.81817626953125,1.5328598668392317,-2.9136413574218807,-6.131939016428845,0.3046563015850836,-4.522790186925363,-1.3044925279183985,8.478186035156256,3.4090042114257812,-43.35210898173379,1.609148829503479,5,3.7272796630859375,2.090911865234375,0.18182754516601562,5.3181915283203125,-6.727264404296875,3,-0.05987251776662539,1.1333378092584512,143.63636779785156,-2.0,146.72726440429688,-3.9999496466875915,146.72726440429688,-0.05987251776662539
4732,2018-05-25,144.27272033691406,145.81817626953125,143.18182373046875,143.18182373046875,51650.0,0.01082803582810521,-3.8333683017917837,-1.0908966064453125,42.580636777690906,58.81127608695593,2.0927035192494827,1.1791179228770545,-0.38313588416770017,3.108383328289335,13.297882131837579,3.090911865234375,1.6349694611931511,-1.2954582214355526,-4.570773482232937,1.979857039361832,-2.933115851834259,0.34219940896315393,6.582693847656259,27.77768711986815,-19.32231670150338,1.6376576303986938,5,2.18182373046875,0.5454559326171875,-1.0227165222167969,3.772735595703125,-8.818176269531278,4,-0.07246376198472437,-2.6470843782705713,142.72726440429688,1.1333378092584512,143.63636779785156,-2.0,146.72726440429688,-0.07246376198472437
4733,2018-05-28,142.09091186523438,145.4545440673828,142.09091186523438,144.36363220214844,39186.0,-0.015122806768906871,-1.9600053711101413,-2.0833508175625584,40.0,55.41257843662116,4.13979395332035,3.2784173116523334,1.8152426369103978,5.346802078515452,13.876182879341565,3.3636322021484375,1.715082984528408,-3.31817626953125,-6.9442346082662425,0.3078820692037425,-5.131205438898746,-1.5051471001637537,8.428467514648446,0.0,-48.247776815628214,1.8130291693675,5,4.181816101074219,2.727264404296875,1.7954521179199219,4.5,-5.909088134765597,0,-0.05886124137812543,-3.8333683017917837,144.27272033691406,-2.6470843782705713,142.72726440429688,1.1333378092584512,143.63636779785156,-0.05886124137812543
4734,2018-05-29,141.36363220214844,142.09091186523438,140.09091186523438,141.81817626953125,63484.0,-0.005118410836688292,2.9999389657750584,0.2,37.426922971216776,51.93223381264839,4.563094681208781,3.9655778738508616,2.486507092493156,6.0501051060489885,14.719484039211464,2.0,1.3309785894911386,-3.8909103393554574,-7.92840026122812,0.14657958251720515,-5.909655300291774,-1.8721653784191403,8.65003912685549,20.28976693611359,-29.76011269790403,2.0187449609363286,5,3.9090957641601562,3.4545440673828125,1.9090957641601562,5.2272796630859375,-7.4545440673828125,1,-0.053376217171806184,-1.9600053711101413,142.09091186523438,-3.8333683017917837,144.27272033691406,-2.6470843782705713,142.72726440429688,-0.053376217171806184
4735,2018-05-30,140.90908813476562,141.72726440429688,140.18182373046878,141.36363220214844,41757.0,-0.0032154243655314607,1.615382629017008,1.0,34.883702774836664,48.595720562001986,4.619868444666054,4.364664920278699,2.9489361677252646,6.41827194205203,15.42773346828667,1.5454406738280966,0.8722139730693073,-4.1681816101074105,-8.641394436012519,0.30503121579769754,-6.404788023059979,-1.9315751971548423,8.31076243713673,14.285638164660497,-37.217601016543,2.2366064129525554,5,4.363639831542969,3.909088134765625,1.7727279663085938,5.5454559326171875,-8.0,2,-0.030967713012059472,2.9999389657750584,141.36363220214844,-1.9600053711101413,142.09091186523438,-3.8333683017917837,144.27272033691406,-0.030967713012059472
4736,2018-05-31,140.45454406738278,142.27272033691406,140.45454406738278,141.63636779785156,122653.0,-0.0032257966707449626,-2.076899240820021,2.6000201416630926,32.36994556142744,44.49257209362477,4.2055231783522515,4.815506041430666,3.3622853056211,6.798885856487146,15.917012817233411,1.8181762695312784,0.39464274377957054,-4.463634490966825,-9.359023316738075,0.43175433480442393,-6.91132890385245,-2.0159400780812007,8.034991407986126,6.349142914994362,-42.04445751989714,2.4476944128856237,5,4.090911865234403,5.272727966308622,2.181816101074247,5.954544067382841,-7.818176269531222,3,-0.040129479863232675,1.615382629017008,140.90908813476562,2.9999389657750584,141.36363220214844,-1.9600053711101413,142.09091186523438,-0.040129479863232675
4737,2018-06-01,140.09091186523438,142.63636779785156,140.09091186523438,140.81817626953125,75207.0,-0.0025889671606065257,-6.000083924300281,0.6153746836750356,32.18393687419211,41.4687342726393,3.4975519249940135,5.104325577084694,3.659132615259523,7.03927300576305,15.454880325539627,2.5454559326171875,-0.09967695214339756,-4.613630676269537,-9.962809185752008,0.7355478332129337,-7.2882199310107865,-1.9390414215282874,7.726733721323768,0.0,-43.67332878246913,2.6745892547412384,6,3.8636322021484375,5.636360168457031,2.5454483032226562,6.31817626953125,-7.545455932617159,4,-0.029201836227390476,-2.076899240820021,140.45454406738278,1.615382629017008,140.90908813476562,2.9999389657750584,141.36363220214844,-0.029201836227390476
4738,2018-06-04,140.0,141.27272033691406,139.63636779785156,140.45454406738278,60346.0,-0.0006489490576079282,-1.769234741965888,0.6250052452687285,29.166670829532634,38.10964466891387,2.8316233682118366,4.947717819501946,3.657380731873701,7.013869337942765,15.026760578813617,1.6363525390625,-0.7418130435981425,-4.386360931396496,-10.066807119070234,1.294085256277242,-7.226584025233365,-1.5461378375596269,7.199506888852255,12.121073404947918,-24.351103929710593,2.8402230938368653,6,3.0,5.5,2.6363601684570312,6.409088134765625,-7.090911865234375,0,-0.032467542375837266,-6.000083924300281,140.09091186523438,-2.076899240820021,140.45454406738278,1.615382629017008,140.90908813476562,-0.032467542375837266
4739,2018-06-05,141.0,143.18182373046875,140.18182373046878,140.18182373046878,50554.0,0.0071428571428571175,-6.333383066020581,-1.7999932861123733,32.76834390199265,36.19501621357972,1.0435112746909851,3.8214504871999964,2.647694323762437,5.93992836473609,14.465657434227296,3.18182373046875,-1.5217144589259988,-3.1818153381347543,-9.047051862775106,2.6834211865055977,-6.11443360045493,-0.24919707581457828,5.443192979752183,38.461406038174346,7.65501282968539,2.932618262320175,6,1.7272720336914062,4.5,1.6363601684570312,5.409088134765625,-10.181823730468778,1,-0.0341714629044767,-1.769234741965888,140.0,-6.000083924300281,140.09091186523438,-2.076899240820021,140.45454406738278,-0.0341714629044767
4740,2018-06-06,141.5454559326172,142.5454559326172,141.09091186523438,141.36363220214844,52210.0,0.0038684817916112557,-3.0000419621501404,0.2222305110033647,24.68356111267508,34.00708008928492,0.19027828212600184,3.143614643907455,2.119205690732258,5.314243219189336,13.874231578485363,1.5454559326171875,-2.0548411501989676,-2.449996185302723,-8.405452591500932,3.505460220895486,-5.427724388401828,0.5277320177963816,4.217054528944942,53.84605452863076,29.396135700262562,2.9777282030991095,6,1.1818161010742188,3.9545440673828125,1.0909042358398438,4.8636322021484375,-8.818191528320312,2,-0.05394993253253466,-6.333383066020581,141.0,-1.769234741965888,140.0,-6.000083924300281,140.09091186523438,-0.05394993253253466
4741,2018-06-07,141.27272033691406,143.36363220214844,141.27272033691406,141.72726440429688,42919.0,-0.0019268410554483806,-8.20004028332606,-2.499916079221215,21.794882830152147,31.697551872891715,0.26260442048345567,3.238726006862805,2.4119503306985166,5.50434915496362,13.284037781039832,2.090911865234375,-2.6487661856578484,-2.50454940795899,-8.526247593050556,3.517148777132576,-5.515398500504773,0.5062996845867929,3.8771758582770133,43.902239325336716,25.525797952700387,3.0108490925457896,6,1.272735595703125,4.2272796630859375,1.3636398315429688,5.1363677978515625,-6.818176269531278,3,-0.05920203265147328,-3.0000419621501404,141.5454559326172,-6.333383066020581,141.0,-1.769234741965888,140.0,-0.05920203265147328
4742,2018-06-08,141.5454559326172,142.0,140.45454406738278,141.36363220214844,53867.0,0.0019305609395265932,1.8333286709374734,-0.4000134277753533,28.244338383676606,30.391367248855783,-0.4891128110783427,2.7564823949916786,2.1305676127578863,5.1540857807065095,12.381802898785267,1.545455932617216,-2.9043343289444863,-2.0090866088867188,-8.014125683507814,3.9959524657343763,-5.011606146197266,0.9934329284238288,3.053087422839951,51.219552134932655,32.957600528530975,3.002519537310548,6,-0.0454559326171875,3.9545440673828125,1.0454483032226562,4.8636322021484375,-6.6363677978515625,4,-0.06294153405395653,-8.20004028332606,141.27272033691406,-3.0000419621501404,141.5454559326172,-6.333383066020581,141.0,-0.06294153405395653
4743,2018-06-11,141.5454559326172,143.18182373046875,141.4545440673828,141.5454559326172,56800.0,0.0,-17.99949647532729,0.0,28.244338383676606,29.371080072462433,-0.6421516337015305,2.55829344145252,2.195010476405173,5.061255135743465,12.13205693669614,1.7272796630859375,-3.008510969246487,-1.7999961853027457,-7.777650723945783,4.177658353340291,-4.788823454624264,1.1888310840187728,2.5568698670793992,42.85714285714234,24.451403688742793,2.9888272693215185,6,-0.0454559326171875,3.5,3.2727203369140625,4.8636322021484375,-7.5454559326171875,0,-0.06358381440577243,1.8333286709374734,141.5454559326172,-8.20004028332606,141.27272033691406,-3.0000419621501404,141.5454559326172,-0.06358381440577243
4744,2018-06-12,142.18182373046875,142.90908813476562,141.4545440673828,141.81817626953125,43837.0,0.004495854661378251,-1.6666573418748427,100.0,42.30772334433479,30.195971246851116,-1.2854303970862304,1.6786362062032367,1.6259472447817984,4.349330494675257,11.616227798062413,1.4545440673828125,-3.204388599970059,-0.9545379638671818,-6.778244946980379,4.869169019246016,-3.8663914554237806,1.957315527689417,1.47390626904334,59.37529504327341,37.36011054318596,2.9118534915566023,6,-0.68182373046875,2.8636322021484375,2.6363525390625,4.227264404296875,-7.727279663085966,1,-0.06521744729678858,-17.99949647532729,141.5454559326172,1.8333286709374734,141.5454559326172,-8.20004028332606,141.27272033691406,-0.06521744729678858
4745,2018-06-13,140.81817626953125,143.09091186523438,140.81817626953125,142.36363220214844,59486.0,-0.009590870514662564,-1.94118460156196,-4.249874118831823,40.36701344617526,31.08453434515643,0.07148215806287794,2.731242531350688,3.0336493069629,5.5343729682389835,10.830271549712394,2.272735595703125,-3.230994500521888,-2.0318214416503793,-7.711163469716524,3.647520586415766,-4.871492455683438,0.8078495723826791,2.43561750981479,12.499868869657293,-11.378581431101916,2.8396710140330725,6,0.68182373046875,4.2272796630859375,4.636363983154297,5.590911865234375,-7.4545440673828125,2,-0.07101355993177794,-1.6666573418748427,142.18182373046875,-17.99949647532729,141.5454559326172,1.8333286709374734,141.5454559326172,-0.07101355993177794
4746,2018-06-14,138.81817626953122,141.18182373046875,138.81817626953122,140.45454406738278,130541.0,-0.014202711986355698,-1.8888951054168064,1.0588252717632771,23.68428414309328,30.140128486145446,2.028244590527237,4.156775098536912,5.084679155472401,7.324906336970145,9.398131460780021,2.3636474609375284,-3.202951699023629,-3.5318214416504077,-8.740060394933693,1.6764175116328772,-6.13594091829205,-0.9277019650087652,4.272735595703153,0.0,-22.419203624527224,2.6041194766416362,6,2.272727966308622,5.81818389892581,6.9772758483887,7.590911865234403,-6.3636322021484375,3,-0.04387690451579018,-1.94118460156196,140.81817626953125,-1.6666573418748427,142.18182373046875,-17.99949647532729,141.5454559326172,-0.04387690451579018
4747,2018-06-15,139.63636779785156,142.0,139.18182373046878,139.18182373046878,134787.0,0.005893979810912775,-11.400013427776779,-0.27777622364578974,36.3637134278357,30.939799885956894,1.2726255329421008,2.719043298177155,4.248947659658654,6.334716634942765,7.458513289193245,3.1818237304687784,-3.0732070342621114,-2.2318122863769645,-6.428153072415256,1.964528499661327,-4.3299826793961245,-0.13364189335780452,3.4545440673828125,18.75017483984723,-6.236196255901078,2.09817039301915,6,1.4545364379882812,4.999992370605469,6.454536437988281,6.7727203369140625,-5.818191528320341,4,-0.03710941363048337,-1.8888951054168064,138.81817626953122,-1.94118460156196,140.81817626953125,-1.6666573418748427,142.18182373046875,-0.03710941363048337
4748,2018-06-18,139.36363220214844,139.81817626953122,138.36363220214844,139.09091186523438,65343.0,-0.001953184546435338,1.4615563388465669,0.5999865722246842,38.29793692570869,31.55419911081423,1.6154848865059819,2.5421666672848175,4.477166455888778,6.4626046474967325,6.187763877560881,1.454544067382784,-2.8609308155290023,-2.136366271972662,-5.795384451135902,1.5226519071905784,-3.965875361554282,-0.30685718239104176,3.2145513916015602,21.15381511715358,-4.243784686983933,1.829509089581616,6,1.5,5.0454559326171875,6.727272033691406,7.0454559326171875,-5.2727203369140625,0,-0.03196346132053629,-11.400013427776779,139.63636779785156,-1.8888951054168064,138.81817626953122,-1.94118460156196,140.81817626953125,-0.03196346132053629
4749,2018-06-19,137.45454406738278,138.27272033691406,136.54545593261722,138.18182373046878,71318.0,-0.013698610638939845,2.8000570690030764,-2.6667599171937404,32.72735873096285,32.447954401735096,3.3176470834312397,3.9220315808082944,6.318636180290326,8.260723510004055,5.207320715024327,2.8181762695312216,-2.655751399816097,-3.581818389892618,-6.7718420426102455,-0.39179473717499036,-5.176830216251432,-1.9868065635338041,4.545455932617216,13.888843559933264,-12.380866402762077,1.5950118263588164,6,2.5000000000000284,6.045455932617216,8.63636016845706,8.681816101074247,9.000000000000028,1,-0.025132265294112832,1.4615563388465669,139.36363220214844,-11.400013427776779,139.63636779785156,-1.8888951054168064,138.81817626953122,-0.025132265294112832
4750,2018-06-20,136.54545593261722,138.18182373046878,136.27272033691406,137.63636779785156,65718.0,-0.006613736496917211,-1.3333209003935373,1.4999895096824067,31.304440474522707,33.504571917776275,3.8475043107621048,4.503547621980232,7.1569405046127486,9.019043586669937,5.4184995789490085,1.909103393554716,-2.416120570097064,-4.136360931396467,-7.6676154836672765,-0.6051063791256581,-5.901988207531872,-2.3707336552610627,4.581817016601548,4.762044316798732,-23.034932849107623,1.7656272761354026,6,3.1818161010741903,6.818176269531222,9.545448303222628,9.363632202148409,11.090911865234347,2,-0.0153129362742489,2.8000570690030764,137.45454406738278,1.4615563388465669,139.36363220214844,-11.400013427776779,139.63636779785156,-0.0153129362742489
4751,2018-06-21,134.18182373046878,137.36363220214844,133.27272033691406,136.45454406738278,114101.0,-0.017310222343208892,1.0000074598751962,2.0833216773435557,26.277467949974678,33.28603075847606,5.698805210906642,6.528891289461711,9.37983352507186,11.193407776220312,6.334098758609125,4.090911865234375,-2.3652457784544936,-6.0727210998534815,-10.512877122883083,-1.6325650768238802,-8.292799111368282,-3.852643088338681,6.071629748535145,10.41680143928446,-20.033101530238945,2.2200780115148024,6,4.045448303222628,7.681808471679659,11.977264404296847,10.863624572753878,13.363632202148409,3,-0.006097633088993026,-1.3333209003935373,136.54545593261722,2.8000570690030764,137.45454406738278,1.4615563388465669,139.36363220214844,-0.006097633088993026
4752,2018-06-22,133.81817626953122,134.81817626953122,133.18182373046878,134.27272033691406,87607.0,-0.002710109691667406,1.1176307968760841,0.2000000000000175,25.71436449913564,33.00492254908262,5.4211598672576145,6.397136490653821,9.572168959521235,11.398588406420146,7.122293626814807,1.6363525390624432,-2.2765674396076747,-5.913641357421909,-10.801056182260425,-1.0262265325833937,-8.357348769841167,-3.4699339450026514,5.039130581054735,9.588889910787417,-22.221966043266953,2.4437074124192524,6,4.318191528320341,8.00000762939456,11.931819915771513,11.000000000000028,13.909088134765653,4,-0.010190186715755778,1.0000074598751962,134.18182373046878,-1.3333209003935373,136.54545593261722,2.8000570690030764,137.45454406738278,-0.010190186715755778
4753,2018-06-25,133.72726440429688,134.45454406738278,132.81817626953122,133.72726440429688,74666.0,-0.0006793685863064614,1.2499842645239325,-0.0,19.2308784795746,30.440828675220374,4.790171770167547,6.144362642926467,9.484249502034004,11.325993043385324,8.263810214958395,1.6363677978515625,-2.1461306703271816,-5.586370849609381,-11.024137733926239,-0.14860396529252284,-8.305254291767824,-2.8674874074509376,3.9949458222656347,16.666620042577556,-13.71214445341404,2.7188834421584294,6,4.2272796630859375,7.18182373046875,12.34091567993164,11.090911865234375,14.090911865234375,0,0.0006798304417525713,1.1176307968760841,133.81817626953122,1.0000074598751962,134.18182373046878,-1.3333209003935373,136.54545593261722,0.0006798304417525713
4754,2018-06-26,133.81817626953122,134.63636779785156,132.81817626953122,133.81817626953122,64496.0,0.0006798304417525713,1.2222077171257104,0.0,16.000139647738536,27.73339825317185,3.786280313016107,5.754201013335916,9.26462869937356,11.018186384282302,8.762675676487088,1.818191528320341,-2.2357798400202853,-5.118186187744158,-10.98701738077554,0.7506450052872253,-8.05260178425985,-2.183770591228466,2.923227165625036,18.64402922233076,-8.404154889599827,2.9344155965156875,6,3.5909118652344034,6.500000000000028,12.250003814697294,11.000000000000028,14.000000000000028,1,0.0020381057589202722,1.2499842645239325,133.72726440429688,1.1176307968760841,133.81817626953122,1.0000074598751962,134.18182373046878,0.0020381057589202722
4755,2018-06-27,136.54545593261722,137.0,132.27272033691406,133.72726440429688,92275.0,0.020380487457793528,1.5365843673624786,100.0,32.894835643424614,28.756792864319777,0.434913071150703,2.8282531631278403,6.405439706256203,8.089120570007822,8.872372689175604,4.7272796630859375,-2.2911976274986046,-2.1727249145507415,-8.057188420564898,3.7117385914634156,-5.114956667557834,0.7695068384563513,-3.7272796630859943,83.92868917809179,56.57468710205564,2.9422317530070794,6,0.5909042358398153,2.772720336914034,9.5227241516113,8.272720336914034,8.636367797851534,2,0.07256988573574774,1.2222077171257104,133.81817626953122,1.2499842645239325,133.72726440429688,1.1176307968760841,133.81817626953122,0.07256988573574774
4756,2018-06-28,134.81817626953122,137.45454406738278,134.18182373046878,135.81817626953122,89509.0,-0.012649850932706097,-1.8800220216995247,-0.35483748707313945,27.976245782617454,27.824852014851082,1.7155292955281425,4.333816600716261,7.954573229685309,9.637358966057832,9.131495246428987,3.2727203369140057,-2.7083000825143415,-3.6181861877441577,-9.689420735833693,2.4530483603453774,-6.653803461788925,-0.5825689136993901,-2.545455932617159,49.122781187057285,23.763660059526394,3.0356172740447613,6,1.2272720336914347,4.227272033691435,11.06818389892581,10.000000000000028,10.727279663085966,3,0.09507762145286658,1.5365843673624786,136.54545593261722,1.2222077171257104,133.81817626953122,1.2499842645239325,133.72726440429688,0.09507762145286658
4757,2018-06-29,136.0,137.09091186523438,135.36363220214844,135.45454406738278,88357.0,0.008766056352120133,-3.7499737742064077,-0.5454559326172159,33.149228139904054,27.252773260872793,-0.04063123325738616,2.9827235729265453,6.5636334092729385,8.323643586662598,9.550485740315704,2.2727355957031534,-3.0145650357837326,-2.231816864013666,-8.343858864773324,3.8802251367459917,-5.287837864393509,0.824204136366177,-3.7272796630859375,71.92988138847376,46.768919730838505,3.056021000379833,6,-0.7272796630859375,3.0454483032226562,9.636360168457031,8.81817626953125,8.18182373046875,4,0.0848930583280676,-1.8800220216995247,134.81817626953122,1.5365843673624786,136.54545593261722,1.2222077171257104,133.81817626953122,0.0848930583280676
4758,2018-07-02,135.45454406738278,135.81817626953122,133.90908813476562,134.45454406738278,44719.0,-0.0040107053868913,1.2105337550133066,1.8333286709373258,29.44449469466481,26.888010590173007,-0.12068418507809042,3.3415058412226415,7.088612139340256,8.710923762471054,10.014426947502184,2.090911865234375,-2.994110544370926,-2.55000000000004,-8.722941580516704,3.622941580516624,-5.636470790258386,0.5364707902583064,-2.974550781249974,61.40355010070769,38.894547182456385,3.0864707902583386,7,-0.22727203369137783,3.4090881347656534,10.181816101074247,9.363632202148466,9.000000000000028,0,0.09060397656950459,-3.7499737742064077,136.0,-1.8800220216995247,134.81817626953122,1.5365843673624786,136.54545593261722,0.09060397656950459
4759,2018-07-03,136.18182373046878,136.63636779785156,135.63636779785156,136.36363220214844,45785.0,0.0053691787757537135,1.7499737742064074,-0.18180847167965908,35.26020028989872,27.32753945854812,-1.1705843824259432,2.3555214708839287,6.386983671549643,7.8847024289784144,10.677087473264102,1.1818237304687784,-3.228654460755365,-1.581811523437466,-7.637492612471078,4.4738695655961465,-4.609652067954272,1.4460290210793403,-3.5028484130859567,75.43875664024408,49.52949284733256,3.027840544516804,7,-1.318191528320341,1.6363525390624716,9.363628387451143,8.636352539062472,7.909088134765597,1,0.08544717804699964,1.2105337550133066,135.45454406738278,-3.7499737742064077,136.0,-1.8800220216995247,134.81817626953122,0.08544717804699964
4760,2018-07-04,133.90908813476562,136.63636779785156,133.63636779785156,136.36363220214844,63268.0,-0.016688978994739867,-1.0000101725777821,13.500713386489732,34.6591580995254,28.258838364053755,0.7698081969885493,4.244441017763563,8.600875725317394,10.080564895903649,11.62294608589938,3.0,-3.5642784423375815,-3.472728729248047,-9.487241162353826,2.541783703857732,-6.479984945800936,-0.46547251269515755,-1.0390900673828014,7.1426858704861695,-21.133313716703814,3.0072562165528955,7,0.9545440673828125,3.909088134765625,11.136363983154297,10.909088134765625,10.81817626953125,2,0.1038696352018138,1.7499737742064074,136.18182373046878,1.2105337550133066,135.45454406738278,-3.7499737742064077,136.0,0.1038696352018138
4761,2018-07-05,132.90908813476562,134.36363220214844,132.72726440429688,134.36363220214844,57972.0,-0.007467753039984926,1.2500078678206137,0.5925923623501035,29.213527645109423,28.64763426916196,1.7548231224553774,4.833550485661192,9.49989126617686,10.989838611998806,12.404817543883812,1.6363677978515625,-3.7268124200984687,-4.054547119140636,-10.092965600782264,1.9838713625009916,-7.073756359961465,-1.0353378783198082,4.545455932617159,4.166783226564466,-24.268466911687415,3.0192092408208158,7,1.9545440673828125,4.909088134765625,12.136363983154297,11.909088134765625,10.18182373046875,3,0.09233932583495696,-1.0000101725777821,133.90908813476562,1.7499737742064074,136.18182373046878,1.2105337550133066,135.45454406738278,0.09233932583495696
4762,2018-07-06,132.63636779785156,133.45454406738278,132.0,132.81817626953122,56342.0,-0.0020519314423219637,1.000000000000039,0.12499344348280239,29.213555192203174,29.756820570565132,2.0587767683413176,4.64263239583255,9.552078392316048,11.1794867176705,13.6592125127713,1.454544067382784,-3.824533387295787,-3.8818130493164062,-9.810519923358953,2.0468938247261406,-6.8461664863376654,-0.917459612295147,4.723630676269494,13.72556763392343,-14.985045521880991,2.9643534370212703,7,2.0909042358398438,5.045448303222656,12.499996185302734,12.181808471679688,9.0,4,0.0973269122872853,1.2500078678206137,132.90908813476562,-1.0000101725777821,133.90908813476562,1.7499737742064074,136.18182373046878,0.0973269122872853
4763,2018-07-09,132.54545593261722,133.45454406738278,132.27272033691406,132.54545593261722,51928.0,-0.0006854218548332236,-3.3332214389610644,-0.0,32.911451572124335,31.63585522883022,2.1952763296715148,4.242216182408214,9.431507281667223,11.193212110627087,14.519608716805394,1.1818237304687216,-3.6317438870130445,-3.522724914550764,-9.205931628961451,2.160481799859923,-6.364328271756108,-0.6811215573454206,4.600142602538995,11.764725241814803,-18.043276643982658,2.8416033572053414,7,2.1818161010741903,5.136360168457003,12.295452117919893,12.272720336914034,9.181808471679659,0,0.08779152567680004,1.000000000000039,132.63636779785156,1.2500078678206137,132.90908813476562,-1.0000101725777821,133.90908813476562,0.08779152567680004
4764,2018-07-10,132.90908813476562,133.63636779785156,132.45454406738278,132.72726440429688,37899.0,0.0027434527995684466,-2.2500524526874996,100.0,36.84212851055287,32.0744433251778,1.8876335631289294,3.318411649504128,8.882633522783664,10.682597959791167,15.390282694239726,1.1818237304687784,-3.377874230281975,-2.695455932617193,-7.757669705548494,2.366757840314108,-5.226562819082858,-0.16434904615152846,4.0306864589843485,19.607765699409903,-12.81614732996158,2.5311068864656567,7,1.8181838989257812,4.772727966308594,11.340911865234375,11.909088134765625,7.909088134765625,1,0.08686731731174357,-3.3332214389610644,132.54545593261722,1.000000000000039,132.63636779785156,1.2500078678206137,132.90908813476562,0.08686731731174357
4765,2018-07-11,130.81817626953122,132.36363220214844,129.72726440429688,132.36363220214844,79267.0,-0.015731895347248837,2.4117670290177027,-8.499748237663802,37.58389488553797,33.14195989216897,3.4427349428167133,4.871500420844853,10.760187973111073,12.595458384076863,16.89326317163182,3.18182373046875,-3.090512676662172,-4.286367797851597,-9.151948204633754,0.5792126089305611,-6.7191580012426755,-1.8535775944605177,5.924007340468762,23.529450483627766,-11.195799174834992,2.432790203391084,7,2.5909118652344034,5.727272033691435,13.295459747314482,14.000000000000028,10.545455932617216,2,0.10145941469445852,-2.2500524526874996,132.90908813476562,-3.3332214389610644,132.54545593261722,1.000000000000039,132.63636779785156,0.10145941469445852
4766,2018-07-12,132.72726440429688,133.81817626953122,131.36363220214844,131.36363220214844,52534.0,0.01459344709738386,-2.6000089518501937,-0.8823494564734294,46.385540950455145,34.61266131556354,1.3475714927819809,2.6168678867762765,8.681903528676457,10.51470948643177,18.066726428920855,3.0,-2.7243967854879543,-2.0727340698242074,-6.717058946188672,2.5715908065402573,-4.39489650800644,0.24942836835802495,3.5940240533609256,73.33328360101802,33.96494061822828,2.3221624381822257,7,0.45455169677734375,3.8181838989257812,11.386371612548828,12.090911865234375,7.9091033935546875,3,0.09041096457354181,2.4117670290177027,130.81817626953122,-2.2500524526874996,132.90908813476562,-3.3332214389610644,132.54545593261722,0.09041096457354181
4767,2018-07-13,134.45454406738278,135.09091186523438,132.81817626953122,133.18182373046878,61845.0,0.013013751702321663,-1.2727182562388537,0.9333310953707328,52.17392890796812,37.13815400593057,-0.6950804402463859,0.5074937568177234,6.778564742653231,8.632779749472206,19.43763615483178,2.3636474609375,-2.706530008812166,-0.08636322021487786,-4.134563211366668,3.9618367709369124,-2.110463215790787,1.9377367753610315,1.4711029470733479,88.13554018070454,43.99968277713548,2.024099995575897,7,-1.2727279663085653,2.0000000000000284,9.56818389892581,10.363632202148466,9.000000000000028,4,0.06423262120113549,-2.6000089518501937,132.72726440429688,2.4117670290177027,130.81817626953122,-2.2500524526874996,132.90908813476562,0.06423262120113549
4768,2018-07-16,134.90908813476562,135.81817626953122,134.09091186523438,134.54545593261722,33011.0,0.003380652327786393,-1.7142874270162245,0.2857125729837212,53.1914912612761,39.13051966941695,-1.3802860497241909,-0.3139826670556829,6.085137594187756,8.056593019143406,20.42771695167448,1.7272644042968466,-2.427892880158396,0.5909080505371094,-2.7722786726732522,3.954094773747471,-1.0906853110680572,2.272501412142276,-5.18182373046875,85.07467921257437,36.1563391075797,1.6815933616051753,7,-1.7272720336914062,1.5454559326171875,8.590911865234375,9.909088134765625,8.0,0,0.04986528154697645,-1.2727182562388537,134.45454406738278,-2.6000089518501937,132.72726440429688,2.4117670290177027,130.81817626953122,0.04986528154697645
4769,2018-07-17,134.0,135.0,133.45454406738278,134.36363220214844,34695.0,-0.006738524048561567,-1.1250039339102629,-1.0000000000000782,41.66667499238199,39.909132657512124,-0.9088076173397326,0.34048684897683756,6.780883570474458,8.76929384276093,20.865983639729336,1.545455932617216,-2.3340977273709598,-0.14545288085938068,-3.1680044080017637,2.8770986462830024,-1.656728644430558,1.3658228827117966,-4.150917358398431,70.14935842514825,24.599620741399235,1.5112757635711875,7,-1.2272796630859375,2.409088134765625,9.272727966308594,10.81817626953125,9.18182373046875,1,0.05766615227087213,-1.7142874270162245,134.90908813476562,-1.2727182562388537,134.45454406738278,-2.6000089518501937,132.72726440429688,0.05766615227087213
4770,2018-07-18,134.45454406738278,135.27272033691406,133.72726440429688,134.54545593261722,46004.0,0.0033921199058417617,1.0000197468454415,0.2500104905376915,48.70131497920994,42.07444236130107,-1.4280127645232312,-0.29379798924256306,6.1080194060726285,8.114657286857721,21.183320723816877,1.5454559326171875,-2.1216718615426657,0.41363677978512214,-2.396572477429004,3.223846036999248,-0.9914678488219408,1.8187414083921851,-4.486079553222623,69.3878389904531,23.28666965612493,1.405104628607064,7,-1.6818237304687216,1.954544067382841,8.81818389892581,10.363632202148466,8.454544067382841,2,0.04732924607560518,-1.1250039339102629,134.0,-1.7142874270162245,134.90908813476562,-1.2727182562388537,134.45454406738278,0.04732924607560518
4771,2018-07-19,133.36363220214844,134.18182373046878,132.81817626953122,134.09091186523438,49090.0,-0.008113610981326347,1.999983215562468,7.999832158437428,40.52286936383976,43.33103282481625,-0.29708484478175023,0.772268758578889,6.9517101574880655,8.986940706561029,20.673884641350345,1.6363677978515625,-2.130342487899071,-0.6363655090331974,-3.461718158022819,2.1889871399564242,-2.0490418335280083,0.7763108154616134,-3.27817345288085,18.181864420573866,-23.633791802672924,1.4126763244948104,7,-0.590911865234375,2.5,9.909095764160156,11.454544067382812,10.272735595703125,3,0.05998636860665174,1.0000197468454415,134.45454406738278,-1.1250039339102629,134.0,-1.7142874270162245,134.90908813476562,0.05998636860665174
4772,2018-07-20,132.45454406738278,133.36363220214844,131.90908813476562,133.18182373046878,55898.0,-0.006816611993498256,1.6666946414334272,1.0000000000000782,39.49045198839404,44.06203287106844,0.6520715421058867,1.659017628447259,7.586193584821416,9.6611851574838,20.220698215117157,1.4545440673828125,-1.9842715269152222,-1.4772720336914347,-4.385692724586505,1.4311486572036358,-2.93148237913897,-0.023061688243899425,-2.2544309677099363,13.953533760626419,-24.33578283797258,1.454210345447532,7,0.3181762695312784,3.4090881347656534,10.409088134765653,12.363632202148466,12.454544067382841,4,0.061770804377285105,1.999983215562468,133.36363220214844,1.0000197468454415,134.45454406738278,-1.1250039339102629,134.0,0.061770804377285105
4773,2018-07-23,133.81817626953122,134.09091186523438,132.09091186523438,132.45454406738278,85152.0,0.0102950956628165,1.0952243935578643,-1.8749763967856201,42.073132040094706,44.64325548546197,-0.5722139936652582,0.31889546716467976,5.966932874984877,8.081318488939615,19.49900916972889,2.0,-1.609610613363003,-0.1181854248047216,-3.025544009449902,2.789173159840459,-1.571864717127312,1.3354938675178687,-3.505701906461212,56.75674449620899,22.209594603431732,1.4536792923225892,7,-1.045455932617159,0.9545440673828409,9.045455932617216,11.000000000000028,12.000000000000028,0,0.07201090364916052,1.6666946414334272,132.45454406738278,1.999983215562468,133.36363220214844,1.0000197468454415,134.45454406738278,0.07201090364916052
4774,2018-07-24,134.09091186523438,134.72726440429688,133.54545593261722,133.72726440429688,67562.0,0.0020381057589202722,-2.250010490537711,0.2666756185169022,50.70424699471638,46.101072386481796,-0.7372028948418006,0.07129554442869335,5.415952302119138,7.684639045442054,18.72137152582133,1.181808471679659,-1.187652453445736,0.14091339111328693,-2.766669614501069,3.048496396727643,-1.312878111693891,1.5947048939204649,-3.6683234640351543,64.86511007580327,25.742272857933223,1.4537915028071797,7,-0.5000076293945312,-0.09091949462890625,8.545448303222656,10.727264404296875,11.909088134765625,1,0.06576266912401785,1.0952243935578643,133.81817626953122,1.6666946414334272,132.45454406738278,1.999983215562468,133.36363220214844,0.06576266912401785
4775,2018-07-25,146.4545440673828,151.5454559326172,140.0,140.0,211371.0,0.09220335688800652,-2.577465987399676,17.7494545149379,77.90263255333849,49.60297145346883,-11.901088712194792,-12.134027192233674,-7.093856818555082,-4.658272058296291,19.873487592954813,17.454544067382812,-0.5303900724580046,12.009091186523449,5.770426608924026,18.24775576412287,8.889758897723738,15.12842347532316,-15.924043908816941,74.07406543998745,29.268379403637454,3.119332288799712,7,-4.727272033691406,-5.818183898925781,-4.727272033691406,-2.5,0.4545440673828125,2,-0.02234632156861116,-2.250010490537711,134.09091186523438,1.0952243935578643,133.81817626953122,1.6666946414334272,132.45454406738278,-0.02234632156861116
4776,2018-07-26,147.63636779785156,148.09091186523438,145.27272033691406,146.27272033691406,78453.0,0.008069559998937326,1.4799994628925919,0.2112693703384121,79.7833869392286,52.670689012497775,-12.008469676165674,-12.971354321120401,-8.484406202849584,-5.77164840489047,21.297143186721335,2.8181915283203125,0.11460731155267467,12.550005340576178,3.9596747109358716,21.140335970216483,8.254840025756039,16.845170655396316,-16.265269408323633,80.09261094002669,30.06023563416072,4.295165314820149,7,-5.909095764160156,-7.000007629394531,-6.090915679931641,-3.8181915283203125,-1.6363677978515625,3,-0.032019750509973854,-2.577465987399676,146.4545440673828,-2.250010490537711,134.09091186523438,1.0952243935578643,133.81817626953122,-0.032019750509973854
4777,2018-07-27,147.5454559326172,148.36363220214844,146.90908813476562,147.18182373046875,66575.0,-0.0006157823210528601,-2.1999530035750854,0.26666144481246085,79.78338693922852,55.62534408782582,-11.024693679608646,-12.618071941698844,-8.622233421863996,-5.675991507372487,22.81246558317455,1.4545440673828125,0.9779656235658365,11.881820678710938,1.6400090011416637,22.12363235628021,6.760914839926301,17.002726517495574,-15.367383241365701,79.43925087041059,23.551467708960594,5.120905838784637,7,-5.818183898925781,-6.909095764160156,-7.500003814697266,-5.2272796630859375,-2.0,4,-0.026494127589743455,1.4799994628925919,147.63636779785156,-2.577465987399676,146.4545440673828,-2.250010490537711,134.09091186523438,-0.026494127589743455
4778,2018-07-30,147.72726440429688,148.63636779785156,147.27272033691406,147.27272033691406,41208.0,0.0012322200675751738,-5.000067138876767,1.250010490537535,79.63635253906243,59.84419714856809,-10.277856127896627,-12.472782396642913,-8.953324244356793,-5.835982418147836,23.87675633795077,1.3636474609375,1.648880673701342,11.449993133544922,-0.12317275742651645,23.02315902451636,5.663410188059203,17.23657607903064,-14.774496383390755,78.7878248426649,17.554460588003828,5.786582945485723,7,-5.999992370605469,-7.090904235839844,-7.749988555908203,-5.454536437988281,-3.3636322021484375,0,-0.019076886591621434,-2.1999530035750854,147.5454559326172,1.4799994628925919,147.63636779785156,-2.577465987399676,146.4545440673828,-0.019076886591621434
4779,2018-07-31,147.81817626953125,149.09091186523438,147.5454559326172,147.72726440429688,71305.0,0.0006154034301046885,-5.800255136296495,0.20000671388767666,86.95652173913045,64.09477567744815,-9.166481652800258,-12.276660503019855,-9.195539935275292,-5.905777937862666,25.428869170990403,1.5454559326171875,2.152131831930461,10.959087371826172,-1.7118029674470847,23.629977711099443,4.623642202189529,17.294532541462814,-14.121700732156683,67.71647923789686,1.6430271856051348,6.335445169636634,7,-6.090904235839844,-7.181816101074219,-8.386360168457031,-5.727272033691406,-4.909088134765625,1,-0.013530135809233679,-5.000067138876767,147.72726440429688,-2.1999530035750854,147.5454559326172,1.4799994628925919,147.63636779785156,-0.013530135809233679
4780,2018-08-01,147.81817626953125,149.36363220214844,147.72726440429688,148.18182373046875,79065.0,0.0,-4.99983215844243,-4.0,85.77586394002665,69.12288618591336,-7.902535579656359,-11.785444015370274,-9.250319237156134,-5.893156591030362,26.372103468231078,1.6363677978515625,2.664499288839238,10.26363296508788,-3.2258982533044502,23.75316418348021,3.5188673558917287,17.00839857428403,-13.407741516346988,62.22221393350292,-2.8117624254767932,6.744765609196162,8,-6.090904235839844,-7.181816101074219,-8.954544067382812,-5.727272033691406,-5.1818084716796875,2,-0.012300085925941784,-5.800255136296495,147.81817626953125,-5.000067138876767,147.72726440429688,-2.1999530035750854,147.5454559326172,-0.012300085925941784
4781,2018-08-02,145.18182373046875,148.4545440673828,145.09091186523438,148.18182373046875,91777.0,-0.01783510394726684,-1.1142794114826111,8.249748237663646,74.38019796211799,72.99952462743823,-3.814624152906873,-8.624699022264593,-6.671202473879987,-3.2826097535793792,26.69831566363876,3.3636322021484375,3.4811185470111923,7.01364364624024,-6.700809355116803,20.728096647597297,0.15641714556170427,13.870870146918776,-10.085988130107182,2.127727959373895,-57.50617646723173,6.857226500678526,8,-3.3636398315429688,-4.545463562011719,-6.954555511474609,-3.3636474609375,-3.0,3,0.011897249668826104,-4.99983215844243,147.81817626953125,-5.800255136296495,147.81817626953125,-5.000067138876767,147.72726440429688,0.011897249668826104
4782,2018-08-03,145.5454559326172,146.36363220214844,144.4545440673828,145.36363220214844,40509.0,0.002504667545873529,1.1000033569438383,-0.06060791015625,74.27388839788472,76.57738644497046,-2.3758767239256144,-8.402424302317627,-7.138847377981904,-3.657131196226146,26.730252657378916,1.909088134765625,4.220140491892096,6.731821441650396,-7.101019529241995,20.564662412542788,-0.1845990437957994,13.648241927096592,-9.791635518965393,22.222291294968947,-32.781026923780935,6.9164204854461975,8,-3.0,-4.909095764160156,-8.000007629394531,-3.7272796630859375,-2.5454559326171875,4,0.003123038534389222,-1.1142794114826111,145.18182373046875,-4.99983215844243,147.81817626953125,-5.800255136296495,147.81817626953125,0.003123038534389222
4783,2018-08-06,144.18182373046875,146.18182373046875,144.09091186523438,145.5454559326172,44726.0,-0.009369115603167666,-1.7058835145088513,-7.4997482376636455,72.76425981596893,79.02849898066519,0.6844108420435759,-6.453184496587085,-5.8268809503467764,-2.2935578837601156,26.71470538816379,2.090911865234375,5.2414246351287375,4.786370849609369,-8.914629611700775,18.487371310919528,-2.064129381045717,11.636871080264456,-7.796337896058333,1.7241928155738773,-49.24149017366579,6.8505002306550775,8,1.5909042358398438,-3.5454635620117188,-7.022739410400391,-2.3636474609375,-2.5454559326171875,0,0.009457726132647615,1.1000033569438383,145.5454559326172,-1.1142794114826111,145.18182373046875,-4.99983215844243,147.81817626953125,0.009457726132647615
4784,2018-08-07,144.4545440673828,145.36363220214844,143.90908813476562,144.27272033691406,30324.0,0.001891502894455499,-2.2000067138876767,-0.1333378092584511,72.5410089798075,78.43276302805064,2.2756827140651694,-6.130935458622332,-6.125717279584734,-2.596686150206267,26.77671286546856,1.4545440673828125,6.473965883516655,4.481818389892567,-9.040205074176697,18.00384185396183,-2.279193342142065,11.242830121927199,-7.462659429044123,10.00002797445373,-37.03938864034717,6.761011732034629,8,2.1818161010742188,-3.8181838989257812,-7.409091949462891,-2.6363677978515625,-0.2727203369140625,1,-0.0006293458320838496,-1.7058835145088513,144.18182373046875,1.1000033569438383,145.5454559326172,-1.1142794114826111,145.18182373046875,-0.0006293458320838496
4785,2018-08-08,144.09091186523438,145.0,143.4545440673828,145.0,32872.0,-0.002517277697950515,2.4000134277753533,-4.99983215844243,75.0000533411851,77.90128151715692,2.5353986536736386,-4.977139799027412,-5.778311407126523,-2.2310478280612926,25.94266382933767,1.5454559326171875,7.678728766021891,3.4545494079589787,-9.46511915775875,16.374217973676707,-3.0052848748998997,9.914383690817857,-6.516884375124533,12.72735595703125,-36.39416153898008,6.459834282858867,8,2.31817626953125,-3.4545516967773438,-7.750007629394531,-2.272735595703125,-2.272735595703125,2,-0.00820193109454459,-2.2000067138876767,144.4545440673828,-1.7058835145088513,144.18182373046875,1.1000033569438383,145.5454559326172,-0.00820193109454459
4786,2018-08-09,144.72726440429688,145.27272033691406,143.81817626953125,144.5454559326172,31388.0,0.004416326684486993,1.2857245620976154,-0.19998992916848501,78.96999572818586,77.81090471592995,1.612572738136521,-4.920672849466428,-6.409176799765021,-2.883446839804378,25.87983538498902,1.4545440673828125,8.84349502457485,3.4909019470214844,-8.989325505413973,15.971129399456942,-2.7492117791962585,9.731015673239227,-6.594379776486733,43.74980330448466,-9.414564142281307,6.240113726217733,8,1.68182373046875,-4.090904235839844,-8.386360168457031,-2.909088134765625,-2.6363525390625,3,-0.014447150749732796,2.4000134277753533,144.09091186523438,-2.2000067138876767,144.4545440673828,-1.7058835145088513,144.18182373046875,-0.014447150749732796
4787,2018-08-10,143.09091186523438,144.4545440673828,141.63636779785156,144.18182373046875,43147.0,-0.011306456636196338,2.444461022006714,-6.000335711288292,71.61023639407647,76.91911403315375,2.850341796647257,-2.744861283490394,-4.774515794434592,-1.282979969839488,26.14040778593352,3.0908966064453125,8.262406868153931,1.4227310180664006,-10.660822985119495,13.506285021252296,-4.619045983526547,7.464508019659348,-4.4215243852319475,31.99995971680917,-19.854487613431335,6.041777001592953,8,2.409088134765625,-2.4545516967773438,-6.750007629394531,-1.272735595703125,-4.3636474609375,4,-0.006353220640747725,1.2857245620976154,144.72726440429688,2.4000134277753533,144.09091186523438,-2.2000067138876767,144.4545440673828,-0.006353220640747725
4788,2018-08-13,141.63636779785156,142.90908813476562,140.54545593261722,142.63636779785156,49185.0,-0.010165174352601336,2.0588455994154566,0.9166643354687106,66.66671160564964,74.66469068498921,3.7437243398002806,-0.8015826705034499,-3.3356692561519594,0.11524366834834154,26.619430868683015,2.545455932617159,7.424643372728951,-0.36817703247069744,-12.026570716124752,11.290216651183357,-6.197373874297739,5.461019809356344,-2.4519375797445377,22.64159308850868,-26.428324734416098,5.829196841827034,8,3.31817626953125,-1.0000076293945312,-5.43182373046875,0.04544830322265625,-5.0,0,0.00962769819185616,2.444461022006714,143.09091186523438,1.2857245620976154,144.72726440429688,2.4000134277753533,144.09091186523438,0.00962769819185616
4789,2018-08-14,141.72726440429688,142.27272033691406,140.90908813476562,141.81817626953125,41644.0,0.0006417603604114142,1.727264404296875,0.090911865234375,27.19280551600663,68.1554619712092,3.015034271646556,-0.29923137564907165,-3.4737687353330102,0.0042722795432723615,26.899775031935945,1.3636322021484375,6.539663674772186,-0.6636436462402457,-11.700708438445787,10.373421145965295,-6.182176042343002,4.854888749862511,-2.048393157609439,24.999838608677237,-20.043566899947265,5.518532396102768,8,2.772735595703125,-1.0909042358398438,-5.5227203369140625,-0.04544830322265625,-9.909088134765653,1,-0.0006413487681947716,2.0588455994154566,141.63636779785156,2.444461022006714,143.09091186523438,1.2857245620976154,144.72726440429688,-0.0006413487681947716
4790,2018-08-15,140.81817626953125,142.4545440673828,139.90908813476562,141.4545440673828,57780.0,-0.006414348986320095,-1.074076376498965,6.99983215844243,16.2159219613103,61.69276463778612,3.158947565508953,1.1710908859417657,-2.6410047431556904,0.8979565049096152,27.19865110768679,2.5454559326171875,5.568110402921036,-1.890913391113287,-12.314496142906592,8.532669360680018,-7.102704767009925,3.320877984783351,10.727279663085938,16.94911396798393,-22.683399417547268,5.211791375896651,8,2.3181838989257812,-0.18181610107421875,-4.6136322021484375,0.8636398315429688,-10.545455932617188,2,0.023886458055665694,1.727264404296875,141.72726440429688,2.0588455994154566,141.63636779785156,2.444461022006714,143.09091186523438,0.023886458055665694
4791,2018-08-16,141.36363220214844,141.5454559326172,139.90908813476562,140.81817626953125,40327.0,0.0038734767561054984,2.599959717350073,-0.857139431722815,20.68942066438818,55.73893488961984,2.251715551865118,1.3235647701800701,-3.2492277826344775,0.3430150419073925,27.183774096139235,1.6363677978515625,4.396043745217014,-1.7454574584961051,-11.230795709386854,7.7398807923946435,-6.488126583941494,2.9972116669492834,9.949096374511726,31.99995971680917,-2.489978586020282,4.74266912544538,8,1.68182373046875,0.090911865234375,-6.386363983154297,-0.8181838989257812,-7.727264404296875,3,0.0032154243655313497,-1.074076376498965,140.81817626953125,1.727264404296875,141.72726440429688,2.0588455994154566,141.63636779785156,0.0032154243655313497
4792,2018-08-17,140.63636779785156,141.81817626953125,139.72726440429688,141.4545440673828,25899.0,-0.00514463580885427,1.7059102308406233,-1.499986012812264,18.032631261788893,49.65764282804429,2.469040914607092,2.840872348748462,-2.603267911505725,1.040501461086933,26.88784615921092,2.090911865234375,3.2457915004406743,-2.8818130493164062,-11.046089507020099,5.282463408387287,-6.963951278168253,1.2003251795354402,10.448287969970721,28.571771115075485,-0.3017791226937163,4.0821382288518455,8,1.9090805053710938,1.0909042358398438,-5.772735595703125,-0.09091949462890625,-7.9091033935546875,4,0.010342588408380538,2.599959717350073,141.36363220214844,-1.074076376498965,140.81817626953125,1.727264404296875,141.72726440429688,0.010342588408380538
4793,2018-08-20,143.4545440673828,144.0,140.72726440429688,140.90908813476562,49429.0,0.020038744697829847,-1.2499960661103273,-3.1111339052592317,34.210447855138625,45.39869159196997,-0.5175779618390948,0.8238853469184733,-5.471677583077849,-1.7550784407596325,27.22912191715679,3.3636322021484375,2.571196324060537,-0.545455169677723,-7.318220747791798,6.227310408436352,-3.9318379587347465,2.8409276193793005,7.1758160458984435,87.23403495489576,60.66007636094443,3.3863827890570333,8,-0.9545516967773438,-1.7272720336914062,-8.636363983154297,-2.9090957641601562,-10.81817626953125,0,-0.0329531538636062,1.7059102308406233,140.63636779785156,2.599959717350073,141.36363220214844,-1.074076376498965,140.81817626953125,-0.0329531538636062
4794,2018-08-21,142.90908813476562,143.63636779785156,142.5454559326172,143.63636779785156,24192.0,-0.003802291075289843,1.999979019365126,-0.28571685479471765,32.91130634315277,40.72216414774415,-0.23959515543234033,2.175382785433726,-5.004344176882626,-1.1928717438543117,27.92151153183953,1.090911865234375,1.8189217976749035,-1.5318199157714787,-6.494761368303955,3.4311215367609975,-4.013290642037731,0.9496508104947736,7.28514815015626,74.46806990979151,50.238646465633494,2.4814707262662403,8,-0.40909576416015625,-1.1818161010742188,-8.09090805053711,-2.3636398315429688,-11.090911865234403,1,-0.04389308209005427,-1.2499960661103273,143.4545440673828,1.7059102308406233,140.63636779785156,2.599959717350073,141.36363220214844,-0.04389308209005427
4795,2018-08-22,143.18182373046875,144.09091186523438,141.90908813476562,143.18182373046875,37497.0,0.0019084552232671026,1.4000134277753533,-0.0,41.66662428092591,36.577345098048596,-0.7318030604238857,1.7337838411664563,-5.309682645564692,-1.4514551401971403,26.31855153910317,2.18182373046875,1.162924282340981,-1.0954483032226676,-5.994240221699414,3.8033436152540787,-3.5448442624610266,1.3539476560156913,6.593733679228137,79.16678322656446,49.98772642012469,2.4493959592383687,8,-1.0909194946289062,-1.4545516967773438,-8.590919494628906,-3.0909194946289062,-10.999999999999972,2,-0.07936515379444331,1.999979019365126,142.90908813476562,-1.2499960661103273,143.4545440673828,1.7059102308406233,140.63636779785156,-0.07936515379444331
4796,2018-08-23,142.90908813476562,144.4545440673828,142.09091186523438,143.18182373046875,38947.0,-0.0019048199596656268,-1.4761897149799383,-100.0,38.931235113156035,32.94634495572411,-0.8315439987188142,1.7225192808646739,-5.008915492707388,-1.1514940679449808,24.675019276385385,2.3636322021484375,0.45422927373067523,-1.131819915771473,-5.798889658359599,3.535249826816653,-3.465354787065536,1.20171495552259,6.464537554715264,67.30771092970785,35.70996593517937,2.3335348712940602,8,-0.8181838989257812,-1.1818161010742188,-8.318183898925781,-2.8181838989257812,-9.636367797851562,3,-0.08842242269389655,1.4000134277753533,143.18182373046875,1.999979019365126,142.90908813476562,-1.2499960661103273,143.4545440673828,-0.08842242269389655
4797,2018-08-24,143.63636779785156,143.90908813476562,142.72726440429688,142.72726440429688,29053.0,0.005089107156013073,-1.5999765017875427,-3.333277386147477,47.58063097025178,30.825669329568786,-1.646456426317286,0.7245107855007973,-5.725511389361543,-1.8862348304751322,22.900462405791387,1.18182373046875,-0.2934879093624545,-0.2090858459472713,-4.575948223621481,4.157776531726938,-2.3925170347843903,1.9743453428898476,5.351403440221958,78.04897020112908,40.909668041851134,2.183431188837105,8,-1.5454635620117188,-1.9090957641601562,-9.318191528320312,-3.5454635620117188,-10.0,4,-0.06962025114749226,-1.4761897149799383,142.90908813476562,1.4000134277753533,143.18182373046875,1.999979019365126,142.90908813476562,-0.06962025114749226
4798,2018-08-27,144.90908813476562,145.09091186523438,143.27272033691406,143.27272033691406,27571.0,0.00886071094964791,-1.222228438750105,1.7999798586750364,51.85185185185185,33.56556336688493,-2.6888859278020902,-0.8117862834653806,-6.96374613359734,-3.1707037892613243,21.13945736857401,1.8181915283203125,-1.1959802468356884,1.204543304443348,-2.8019204479682855,5.211007056854982,-0.798688571762483,3.207775180649179,3.7082628299568228,94.28554986476378,51.4944705294926,2.0032318762058177,8,-2.5,-3.0909042358398438,-10.590911865234375,-4.818183898925781,-9.727264404296847,0,-0.08406528456751894,-1.5999765017875427,143.63636779785156,-1.4761897149799383,142.90908813476562,1.4000134277753533,143.18182373046875,-0.08406528456751894
4799,2018-08-28,145.81817626953125,146.36363220214844,144.90908813476562,145.27272033691406,37468.0,0.00627350669628246,-1.2857245620976154,0.3333333333333333,56.73757514433664,38.06796927611007,-3.304115406189652,-1.9799025417788698,-7.765528941256889,-4.086373517074122,19.361282811027635,1.4545440673828125,-1.8022427817336109,2.2136314392089957,-1.4452811196995583,5.87254399811755,0.38417515975473293,4.043087718663259,2.443571232774161,87.75506708731113,39.46080515752938,1.829456279454276,8,-2.7727279663085938,-3.2727203369140625,-12.045455932617188,-5.727272033691406,-10.181808471679688,1,-0.09039893934288645,-1.222228438750105,144.90908813476562,-1.5999765017875427,143.63636779785156,-1.4761897149799383,142.90908813476562,-0.09039893934288645
4800,2018-08-29,146.0,147.0,144.90908813476562,145.72726440429688,33544.0,0.0012469208923080455,-1.1904822801604937,0.500013987187736,55.14710056747077,41.89660037645258,-2.98779675900974,-2.429484487015145,-7.806415022032411,-4.269433552281555,17.5138137995985,2.090911865234375,-2.1998039659394237,2.486363983154291,-0.8034775618173171,5.7762055281258995,0.8414432106685013,4.131284755640081,1.9203681783850755,79.62961811750517,29.489827683973516,1.6449207724858002,8,-2.6363677978515625,-0.36363983154296875,-12.204551696777344,-5.909095764160156,-9.090911865234375,2,-0.0971357789758136,-1.2857245620976154,145.81817626953125,-1.222228438750105,144.90908813476562,-1.5999765017875427,143.63636779785156,-0.0971357789758136
4801,2018-08-30,146.90908813476562,147.09091186523438,145.5454559326172,146.0,41795.0,0.006226631060038512,1.4285577268912601,3.3332214389616204,66.40624180435353,47.271445992293096,-3.383331542834952,-3.3756044392580407,-8.484897406084968,-5.194806198382025,16.6523081411013,1.5454559326171875,-1.8075437372616818,3.3090888977050668,-0.24519970025170323,6.863377495661837,1.5319445987266818,5.086233196683452,0.6835558926559315,95.83321677343554,41.6060976223608,1.77714429897839,8,-3.0,-2.3636398315429688,-5.727272033691406,-6.272727966308594,-13.636367797851562,3,-0.10024746999169265,-1.1904822801604937,146.0,-1.2857245620976154,145.81817626953125,-1.222228438750105,144.90908813476562,-0.10024746999169265
4802,2018-08-31,146.0,147.09091186523438,144.81817626953125,145.90908813476562,61156.0,-0.006188100044101308,1.0,0.10000335694383833,69.672134530641,51.21163340068225,-1.8253563591589739,-2.562075950242132,-7.339289374979501,-4.3190665405851405,15.844057968528336,2.272735595703125,-1.1995775635157884,2.3772735595703125,-1.23473759390086,5.989284713041485,0.5712679828347405,4.1832791363058845,1.2780288424965818,71.42857142857143,12.660565466706174,1.8060055767355838,8,-1.5,-1.4545516967773438,-4.818183898925781,-5.363639831542969,-15.181823730468778,4,-0.08717314837730095,1.4285577268912601,146.90908813476562,-1.1904822801604937,146.0,-1.2857245620976154,145.81817626953125,-0.08717314837730095
4803,2018-09-03,145.5454559326172,146.0,144.4545440673828,145.09091186523438,31883.0,-0.003113315530019256,1.2666756185169021,4.99983215844243,66.66671107055555,54.96223392594923,-1.1656008157954432,-2.108223643956933,-6.6456999155980725,-3.90230426534589,15.062194274175061,1.5454559326171875,-0.6377025674376,1.8545478820800838,-1.8521399855185052,5.561235749678673,0.001203948280789291,3.7078918158793783,1.5454559326171875,41.37935026074072,-20.76534530573862,1.8533439337992923,9,-1.0454559326171875,-1.0000076293945312,-4.363639831542969,-4.909095764160156,-13.909088134765625,0,-0.08182384024602696,1.0,146.0,1.4285577268912601,146.90908813476562,-1.1904822801604937,146.0,-0.08182384024602696
4804,2018-09-04,144.36363220214844,145.90908813476562,144.18182373046875,145.90908813476562,44222.0,-0.008119963092601767,1.2352813404026342,-3.4000134277753533,65.1162760438691,57.567750788498465,0.27295183358074837,-0.9840107613352131,-5.236565899525914,-2.739390014582284,14.25679821363752,1.727264404296875,0.053937956530631936,0.6772697448730582,-3.025696223435318,4.380235713181435,-1.17421323928113,2.5287527290272465,2.7272796630859375,6.2496721741410965,-59.06683397172864,1.8514829841541858,9,0.2272796630859375,0.18181610107421875,-3.1818161010742188,-3.7272720336914062,-14.272720336914062,1,-0.06360194968510235,1.2666756185169021,145.5454559326172,1.0,146.0,1.4285577268912601,146.90908813476562,-0.06360194968510235
4805,2018-09-05,142.90908813476562,144.72726440429688,142.72726440429688,144.09091186523438,48029.0,-0.01007555743226285,-1.58820741676869,0.7647087862721286,56.11511138857459,59.47707037465609,1.8827289036243542,0.39785245399579594,-3.6548486566048837,-1.3283726511928649,13.320386129058543,2.0,0.3644017908071646,-0.7181831359863224,-4.431670795971513,2.9953045239988683,-2.5749269659789036,1.1385606940062587,3.887277832031259,4.166783226564466,-62.663920825881426,1.856743829992591,9,2.0,1.6363601684570312,-1.7272720336914062,-2.2727279663085938,-12.363632202148409,2,-0.05089053769663532,1.2352813404026342,144.36363220214844,1.2666756185169021,145.5454559326172,1.0,146.0,-0.05089053769663532
4806,2018-09-06,142.63636779785156,143.18182373046875,142.36363220214844,142.63636779785156,34911.0,-0.001908348450567976,-1.9999440528141434,-0.0,58.20895148481615,60.657994876274344,2.360977594327096,0.533235667459337,-3.1998182374122166,-1.1128193479659672,12.196789164640325,0.8181915283203125,0.7616976568417044,-0.8863586425781307,-4.587162757814468,2.814445472658207,-2.7367607001962995,0.9640434150400381,3.8772341064453144,5.769398367370653,-63.17850918486569,1.8504020576181728,9,2.0909042358398438,1.4545364379882812,-1.4545516967773438,-2.0000076293945312,-14.545455932617188,3,-0.040153011125485194,-1.58820741676869,142.90908813476562,1.2352813404026342,144.36363220214844,1.2666756185169021,145.5454559326172,-0.040153011125485194
4807,2018-09-07,142.18182373046875,142.5454559326172,140.90908813476562,142.27272033691406,36461.0,-0.003186733330359348,4.1428365903368904,-100.0,43.5185602499048,59.73207358716912,2.8915767283339164,0.9656926586840768,-2.6025866307389833,-0.7389875517659732,11.87635249571869,1.7272796630859375,0.9648340081726872,-1.2954483032226562,-5.040648794245669,2.4497521878003568,-3.1680485487341628,0.5771519422888503,4.06032467382812,25.000149863025197,-39.91479964111852,1.8726002455114994,9,1.81817626953125,1.227264404296875,-0.9545516967773438,-1.5454635620117188,-14.545463562011705,4,-0.0626599319083394,-1.9999440528141434,142.63636779785156,-1.58820741676869,142.90908813476562,1.2352813404026342,144.36363220214844,-0.0626599319083394
4808,2018-09-10,143.0,143.4545440673828,141.4545440673828,141.72726440429688,34302.0,0.005754436453721645,-1.2000067138876767,-14.002014436797046,50.45046407325975,59.033505690382796,1.982610294503786,0.2686902387792145,-3.248041807965393,-1.5352319890643003,11.876043507955666,2.0,1.2636316649443415,-0.5454536437988224,-4.198048610604246,3.1071413230066014,-2.3717511272015486,1.2808438396039037,2.9815530442968736,41.8182373046875,-20.984123344488467,1.826297483402714,9,1.0,0.409088134765625,-1.4090919494628906,-2.3636398315429688,-13.818176269531222,0,-0.08518757853474668,4.1428365903368904,142.18182373046875,-1.9999440528141434,142.63636779785156,-1.58820741676869,142.90908813476562,-0.08518757853474668
4809,2018-09-11,141.63636779785156,143.18182373046875,141.27272033691406,143.18182373046875,45117.0,-0.009535889525513541,1.4706021741062172,-1.21427886344563,43.08941869049455,57.693763259607664,3.0068763519789172,1.7129893952685507,-1.7474188884731916,-0.1385043978542626,11.844727003563351,1.9091033935546875,1.357970018748233,-1.904541015625,-5.566874784273807,1.757792753023807,-3.7357078999494036,-0.07337413130059645,4.0950137008453,19.047828380516968,-39.96259740245044,1.83116688432441,9,2.3636322021484375,1.7727203369140625,1.56817626953125,-1.0000076293945312,-13.181823730468778,1,-0.070603335537892,-1.2000067138876767,143.0,4.1428365903368904,142.18182373046875,-1.9999440528141434,142.63636779785156,-0.070603335537892
4810,2018-09-12,144.18182373046875,145.81817626953125,141.5454559326172,141.5454559326172,49771.0,0.01797176793074895,-2.2413689322074117,-1.7058835145088513,54.7297665113705,56.39637711594289,0.1971187642892005,-0.598220984439024,-4.050212960769272,-2.6647583393123853,12.591694090118622,4.2727203369140625,1.357202518648677,0.4727325439453125,-2.965200256585007,3.910665344475632,-1.2462338563198614,2.1916989442104864,-4.454559326171875,66.66687388490683,8.346363037526736,1.7189664002651648,9,-0.18182373046875,-0.772735595703125,-0.5454635620117188,-3.5454635620117188,-17.18182373046875,2,-0.09773015419457942,1.4706021741062172,141.63636779785156,-1.2000067138876767,143.0,4.1428365903368904,142.18182373046875,-0.09773015419457942
4811,2018-09-13,141.81817626953125,145.27272033691406,141.81817626953125,144.63636779785156,38676.0,-0.016393518959477604,-1.4516034717071031,-1.0689675130370362,43.97586645864447,53.54123621905438,1.969825290893425,1.8985662772108753,-1.4341283465288654,-0.3099742285748448,13.37902820620652,3.4545440673828125,1.1393897422030932,-1.9136421203613168,-5.291779728727619,1.4644954880049852,-3.602710924544482,-0.22457331617815157,-1.9690936279296807,18.5184724700207,-35.76542705288544,1.6890688041831532,9,1.6363677978515625,1.590911865234375,1.7045478820800781,-1.1818161010742188,-17.090904235839844,3,-0.07948713369074611,-2.2413689322074117,144.18182373046875,1.4706021741062172,141.63636779785156,-1.2000067138876767,143.0,-0.07948713369074611
4812,2018-09-14,142.09091186523438,143.4545440673828,141.5454559326172,142.72726440429688,38458.0,0.0019231356859701343,-1.2105337550133395,0.22580173585355157,40.00002165763183,50.57827072872952,1.211694682755848,1.8344415178194424,-1.4372609335207471,-0.6466877913012752,14.056334582866553,1.909088134765625,0.9175835609336218,-1.7136337280273324,-4.86627973492142,1.4390122788667554,-3.2899567314743763,-0.13731072458028848,-2.1224473510742143,18.000208129819296,-29.93393067916921,1.5763230034470477,9,1.31817626953125,1.31817626953125,1.4318122863769531,-1.4545516967773438,-16.18182373046875,4,-0.0985284689655469,-1.4516034717071031,141.81817626953125,-2.2413689322074117,144.18182373046875,1.4706021741062172,141.63636779785156,-0.0985284689655469
4813,2018-09-17,138.72726440429688,142.5454559326172,138.54545593261722,142.09091186523438,48150.0,-0.02367250246185859,-1.1463462561919362,5.285823901784002,28.57144174619394,46.51773358454339,3.9185491712495093,5.086565206613756,2.165393098297983,2.6400305124876127,13.794565857138357,3.9999999999999716,0.34777022698455085,-4.840917205810541,-8.727466603975245,-0.9543678076458377,-6.784191904892879,-2.8976425067282037,7.090911865234375,2.4998688696560576,-38.72842406208801,1.943274699082347,9,3.4545516967773438,4.090919494628906,4.340915679931641,1.9090957641601562,-17.909080505371094,0,-0.07994754515966873,-1.2105337550133395,142.09091186523438,-1.4516034717071031,141.81817626953125,-2.2413689322074117,144.18182373046875,-0.07994754515966873
4814,2018-09-18,136.63636779785156,139.72726440429688,136.63636779785156,139.18182373046878,80481.0,-0.015071994790813115,-1.428560295889557,0.7567546724732438,24.6305512399571,43.0194491235859,5.361926325466982,7.044611103717614,4.464204925874611,4.654122442199849,13.77546240898967,3.0908966064453125,-0.2969892674302059,-6.618177795410162,-11.589639553613381,-1.646716037206943,-9.103908674511757,-4.132446916308567,9.036354064941406,0.0,-34.8683440083968,2.485730879101605,9,4.590904235839844,5.227272033691406,6.159084320068359,3.9999923706054688,-12.636367797851562,1,-0.05455753974967703,-1.1463462561919362,138.72726440429688,-1.2105337550133395,142.09091186523438,-1.4516034717071031,141.81817626953125,-0.05455753974967703
4815,2018-09-19,131.81817626953122,136.90908813476562,131.54545593261722,136.36363220214844,91373.0,-0.03526287770945924,-1.1071463896390512,1.7857138575342049,16.260173141269505,38.35847375208072,9.433452554344512,11.56053042132163,9.506017282001636,9.366712008853597,14.558233429897404,5.363632202148409,-1.0596149807495863,-10.868186950683622,-18.001901310887916,-3.734472590479328,-14.43504413078577,-7.301329770581475,13.493091430664094,1.9867056456539145,-24.130245566181443,3.5668571801021542,9,6.863639831542997,7.50000762939456,10.750003814697294,8.81818389892581,-5.454544067382784,2,-0.02551721088350334,-1.428560295889557,136.63636779785156,-1.1463462561919362,138.72726440429688,-1.2105337550133395,142.09091186523438,-0.02551721088350334
4816,2018-09-20,130.27272033691406,134.45454406738278,130.09091186523438,131.81817626953122,122874.0,-0.011724148947844126,-3.5714673934762677,0.3400002014159458,15.810284284320133,35.27977642257131,10.10314503315422,12.765242501055127,11.200201253849855,10.80957107915458,15.36764571696258,4.363632202148409,-1.8319652004987859,-11.781824493408209,-20.817333000487253,-2.746315986329165,-16.29957874694773,-7.264070239868687,14.212598657226579,1.3604719804430012,-18.238966504935405,4.517754253539527,9,7.68182373046875,8.318191528320312,11.613639831542969,10.363639831542969,-17.72726440429686,3,-0.025122069520388313,-1.1071463896390512,131.81817626953122,-1.428560295889557,136.63636779785156,-1.1463462561919362,138.72726440429688,-0.025122069520388313
4817,2018-09-21,133.63636779785156,134.54545593261722,131.09091186523438,131.18182373046878,111378.0,0.02582004468962018,-1.6206844661037274,-1.588232970982308,27.017573823013237,32.67612195032169,6.034433679583088,9.079519260219342,7.971750254007816,7.350232279279879,16.205685799725945,4.272735595703153,-2.3564067869357075,-7.918177032470709,-17.663950821647035,1.827596756705617,-12.791063927058872,-3.045290137882546,9.697398625976575,28.467167593090597,11.142618007711963,4.872886894588157,9,4.31817626953125,4.9545440673828125,8.613632202148438,6.999992370605469,-26.09091186523436,4,-0.06666670092109006,-3.5714673934762677,130.27272033691406,-1.1071463896390512,131.81817626953122,-1.428560295889557,136.63636779785156,-0.06666670092109006
4818,2018-09-24,132.72726440429688,134.36363220214844,132.45454406738278,133.72726440429688,47553.0,-0.006802814297750648,-1.4706068205603613,-0.40740763764990123,27.30498712284397,30.922296220582737,5.959848588680444,9.517146553140833,8.993620150172688,8.125452167196329,16.650355647269404,1.9090881347656534,-2.967537861265754,-8.218189239501953,-18.584161756193566,2.14778327718966,-13.40117549784776,-3.0352029811561465,9.547073654843757,27.358406911490864,8.276341151631964,5.1829862583458075,9,5.2272796630859375,5.8636474609375,9.409095764160156,7.909095764160156,-23.09090423583983,0,-0.05136982443006277,-1.6206844661037274,133.63636779785156,-3.5714673934762677,130.27272033691406,-1.1071463896390512,131.81817626953122,-0.05136982443006277
4819,2018-09-25,132.63636779785156,133.54545593261722,131.45454406738278,132.72726440429688,45136.0,-0.0006848374887652442,1.4210461223155544,0.0908966064453125,28.838986156748533,28.045542847846967,5.18510792627913,9.03298637106883,9.227859145281514,8.1008992117807,16.765745161634122,2.090911865234432,-3.401497505451772,-7.649995422363276,-18.38128820374382,3.0812973590172703,-13.015641813053549,-2.2843490316730026,8.663296165776558,37.333384060371145,15.68862916457595,5.365646390690278,9,5.045448303222656,5.9545440673828125,9.477264404296875,7.999992370605469,-17.454551696777344,1,-0.08910213763496333,-1.4706068205603613,132.72726440429688,-1.6206844661037274,133.63636779785156,-3.5714673934762677,130.27272033691406,-0.08910213763496333
4820,2018-09-26,131.81817626953122,132.72726440429688,131.0,132.72726440429688,38230.0,-0.006168681651229524,2.7999932861123233,10.00134295786501,28.20514396979499,26.29324034908591,4.542807060885224,9.206244181799065,10.168187458977144,8.794808404757276,16.716482485808974,1.727264404296875,-4.064915477208899,-7.759095764160179,-18.771255563533515,3.253064035213157,-13.265175663846833,-2.253015864473525,8.584787526225398,38.77533543655476,14.49776170318409,5.506079899686667,9,4.954551696777372,6.772735595703153,10.295455932617216,8.81818389892581,-17.99999237060544,2,-0.059310305230936056,1.4210461223155544,132.63636779785156,-1.4706068205603613,132.72726440429688,-1.6206844661037274,133.63636779785156,-0.059310305230936056
4821,2018-09-27,132.18182373046878,132.90908813476562,131.27272033691406,131.45454406738278,54543.0,0.0027587049922008777,-1.999958039023708,-0.8000100708315525,29.779454869703244,25.157621817093847,2.9820923652335978,8.097878284233786,9.968589325253134,8.301925048814809,16.59902383515554,1.6363677978515625,-4.584534779125619,-6.6590850830077954,-17.576130314608776,4.257960148593199,-12.117607698808285,-1.2005624672073054,7.396175910846068,33.33347679197833,8.769438383515702,5.4585226158004945,9,4.136360168457003,6.409088134765597,9.727264404296847,8.454536437988253,-17.81819152832034,3,-0.044016577802589385,2.7999932861123233,131.81817626953122,1.4210461223155544,132.63636779785156,-1.4706068205603613,132.72726440429688,-0.044016577802589385
4822,2018-09-28,133.27272033691406,133.72726440429688,131.0,132.09091186523438,62431.0,0.008253000114975872,1.6087032671916164,1.6249711516269212,30.54547629612499,25.376958989308413,0.5685832451852662,6.329092988247282,9.087107813211674,7.081017860129634,16.72619693440903,2.727264404296875,-5.523632708657431,-4.9318244934082145,-15.572034896050411,5.708385909233982,-10.251929694729313,0.3882807079128838,5.5463122823143465,67.56744496209835,43.31936182584439,5.320105201321095,9,1.6363677978515625,5.3181915283203125,8.636367797851562,7.363639831542969,-19.545448303222656,4,-0.15552518438805962,-1.999958039023708,132.18182373046878,2.7999932861123233,131.81817626953122,1.4210461223155544,132.63636779785156,-0.15552518438805962
4823,2018-10-01,133.63636779785156,134.63636779785156,133.45454406738278,133.72726440429688,46312.0,0.002728596370046299,-4.200040283325535,-0.07691314508527973,33.33337571875076,26.343939486952152,-0.6628574764270354,5.299193071751063,8.89745808020163,6.592509325907031,16.89252335103465,1.3636474609375,-6.1726795400846015,-3.972722625732416,-14.208416768624517,6.26297151715967,-9.090569697178466,1.145124445713634,4.4844151610573135,72.50003147121643,45.62808579533772,5.117847071446046,10,-0.1363677978515625,4.9545440673828125,8.272720336914062,6.999992370605469,-21.272735595703125,0,-0.19523810991856227,1.6087032671916164,133.27272033691406,-1.999958039023708,132.18182373046878,2.7999932861123233,131.81817626953122,-0.19523810991856227
4824,2018-10-02,135.18182373046878,135.36363220214844,133.54545593261722,133.63636779785156,59924.0,0.011564635870341844,-1.105248279578478,-17.002350176263533,30.434834528823245,27.918901863347013,-2.722654761447984,3.1943662420430883,7.53875323608267,4.919750477311851,17.089967079037404,1.8181762695312216,-6.819584159891008,-1.9681762695312273,-11.741473110338944,7.8051205712764755,-6.8548246899350715,2.918472150872617,2.2965695409461375,95.83355188390658,70.9387234678527,4.886648420403851,10,-2.454551696777372,3.4090881347655966,6.931812286376925,5.454536437988253,-21.636367797851577,1,-0.18897114165988294,-4.200040283325535,133.63636779785156,1.6087032671916164,133.27272033691406,-1.999958039023708,132.18182373046878,-0.18897114165988294
4825,2018-10-03,135.63636779785156,136.36363220214844,134.90908813476562,135.45454406738278,43098.0,0.003362464381965191,-1.285697158614075,0.11765054352657053,35.34488434160487,30.089412980823095,-2.8816690925140165,2.2841409392640344,6.881514702435254,4.33635103463655,17.90766274810317,1.4545440673828125,-6.997345177485869,-1.14999618530274,-10.55533270131724,8.25534033071176,-5.852664443309976,3.552672072704496,1.2510269610689022,86.44082262006026,58.230344941224544,4.702668258007247,10,-1.9545516967773438,2.9545440673828125,7.159084320068359,4.999992370605469,-20.727279663085938,2,-0.15080433093919332,-1.105248279578478,135.18182373046878,-4.200040283325535,133.63636779785156,1.6087032671916164,133.27272033691406,-0.15080433093919332
4826,2018-10-04,136.90908813476562,137.90908813476562,135.0,135.90908813476562,94344.0,0.0093833265928418,-1.0645182249366514,5.499832158441571,38.27161005476079,31.339861451017264,-3.479980290603237,0.5906291030048578,5.37861035978878,2.9045791002569104,18.704010335674898,2.909088134765625,-6.87188659587116,0.409088134765625,-8.586104922124804,9.404281191656054,-4.088508393679604,4.906684663210854,-6.81817626953125,85.5263099776057,53.70999574902697,4.497596528445215,10,-2.4545440673828125,1.68182373046875,7.590908050537109,3.7272720336914062,-22.63636016845703,3,-0.16865866649488204,-1.285697158614075,135.63636779785156,-1.105248279578478,135.18182373046878,-4.200040283325535,133.63636779785156,-0.16865866649488204
4827,2018-10-05,133.27272033691406,137.36363220214844,133.0,137.18182373046878,59640.0,-0.026560455901014635,1.0425545591874779,-3.909103393554716,37.804895522388094,32.5065179398555,0.11105841229525026,3.7158401520976554,8.740724154371435,6.3518775033394945,19.857171973324732,4.3636322021484375,-6.10444872853833,-2.781824493408209,-11.469416650608366,5.905767663791934,-7.125620572008273,1.5619715851918556,-3.0254449462890705,5.555417410062103,-28.731232014547597,4.343796078600073,10,1.18182373046875,5.3181915283203125,10.954547882080078,7.363639831542969,-21.636360168457017,4,-0.1418826605096929,-1.0645182249366514,136.90908813476562,-1.285697158614075,135.63636779785156,-1.105248279578478,135.18182373046878,-0.1418826605096929
4828,2018-10-08,130.81817626953122,133.18182373046878,128.72726440429688,133.18182373046878,62283.0,-0.018417453032981812,2.7692248102049635,0.6046520705578449,37.199999731445736,33.43551944815518,2.532655438505344,5.4925657693462995,10.880976551366729,8.641803325548551,21.693887260795826,4.5454559326171875,-5.195690997472354,-4.6272773742676065,-12.965686787114379,3.7111320385791657,-8.796482080690993,-0.4580726678442204,7.090911865234403,22.77229368165622,-15.196581886570787,4.169204706423384,10,2.5000000000000284,6.545455932617216,13.704547882080107,9.81818389892581,-19.181816101074176,0,-0.13064625056862567,1.0425545591874779,133.27272033691406,-1.0645182249366514,136.90908813476562,-1.285697158614075,135.63636779785156,-0.13064625056862567
4829,2018-10-09,131.63636779785156,131.72726440429688,129.90908813476562,130.81817626953122,42708.0,0.006254417785450439,2.6364080262455176,-0.3461563290812411,49.51459000271333,35.803235674035,1.7407555334823712,4.09683357513893,9.74858998676143,7.66208005893867,23.718655234003734,1.81817626953125,-4.723638888806619,-3.3090858459472656,-11.27539393513257,4.657222243238053,-7.292239890539918,0.6740681986453865,6.089083862304676,31.68328513976136,-10.389423798973304,3.9831540445926588,10,1.6818084716796875,5.6818084716796875,12.886356353759766,8.999992370605469,-20.81818389892578,1,-0.14640889837753235,2.7692248102049635,130.81817626953122,1.0425545591874779,133.27272033691406,-1.0645182249366514,136.90908813476562,-0.14640889837753235
4830,2018-10-10,130.09091186523438,132.27272033691406,128.63636779785156,131.72726440429688,98767.0,-0.011740341658396991,1.6666666666666667,-1.9999627011804382,49.51459000271325,37.99602846659167,3.369803526521963,4.777449276937119,10.955414529114648,9.084730406101869,24.81411511806802,3.6363525390625,-4.2233078858863,-4.14999618530274,-11.105087623777706,2.805095253172226,-7.627541904540209,-0.6724504660652713,7.454576049804672,15.686271283221737,-30.233531379010124,3.4775457192374795,10,3.1818161010742188,7.136360168457031,14.47726821899414,10.545448303222656,-21.0,2,-0.1271837955118431,2.6364080262455176,131.63636779785156,2.7692248102049635,130.81817626953122,1.0425545591874779,133.27272033691406,-0.1271837955118431
4831,2018-10-11,130.54545593261722,131.36363220214844,127.4545440673828,128.18182373046878,78366.0,0.0034940493602944045,-1.0476123870534209,-1.4444516971279373,40.22989171012363,39.07207462370263,2.9711818142514517,3.6207158852052146,10.245529592687262,8.523292947372852,26.06402456507001,3.909088134765639,-3.7739623807086957,-3.131816101074179,-9.281883655036069,3.0182514528877107,-6.206849878055124,-0.05678232409323414,6.643667177734329,31.192697281499367,-16.235189438232222,3.0750337769809435,10,2.136360168457003,6.090904235839815,14.181812286376925,10.090904235839815,-22.90909576416017,3,-0.11977718937932635,1.6666666666666667,130.09091186523438,2.6364080262455176,131.63636779785156,2.7692248102049635,130.81817626953122,-0.11977718937932635
4832,2018-10-12,128.09091186523438,131.54545593261722,127.4545440673828,131.0,78481.0,-0.018802217586568415,1.0454559326171797,-1.2307702239465987,36.64925514788087,39.440505671383754,5.155548109009146,5.241365027998484,12.399223452686869,10.830908841859355,27.497813434408624,4.090911865234418,-3.2725115613669686,-4.886360168457031,-10.123452704119785,0.35073236720573675,-7.504906436288422,-2.26781390062564,8.514136502539031,11.1111703162176,-37.25029534364694,2.6185462678313813,10,4.590904235839844,8.545448303222656,16.31817626953125,12.545448303222656,-21.81818389892578,4,-0.10787794151597596,-1.0476123870534209,130.54545593261722,1.6666666666666667,130.09091186523438,2.6364080262455176,131.63636779785156,-0.10787794151597596
4833,2018-10-15,127.63636016845705,128.0,125.81818389892578,127.2727279663086,51041.0,-0.003548664695709025,2.999986012812264,-0.12499868869656927,35.89743810448928,40.04746162423553,5.218248700998586,5.083020106218598,12.585400799438148,11.169234786319109,29.763191102606733,2.2727279663085938,-2.846339641834163,-4.786366653442357,-9.804049616942606,0.2313163100579061,-7.295208135192482,-2.2775251716922327,8.419657941292925,28.168967469613428,-20.695719964486806,2.5088414817501317,10,4.227275848388658,8.18181991577147,16.068183898925767,12.999999999999986,-23.36363220214845,0,-0.12535612876207747,1.0454559326171797,128.09091186523438,-1.0476123870534209,130.54545593261722,1.6666666666666667,130.09091186523438,-0.12535612876207747
4834,2018-10-16,129.18182373046878,129.27272033691406,127.09091186523438,127.7272720336914,68665.0,0.012108333079790201,1.6666853165111737,4.0000629432251325,42.85718419862453,40.882161608348824,3.053263955294767,3.1098917746287214,10.77519607458703,9.526964902959179,31.192213942158766,2.1818084716796875,-2.475073518777066,-2.8681758880615007,-7.670841753942085,1.9344899778190978,-5.269508821001807,-0.46684295512119434,6.055167642415256,52.11280258247888,1.8904236478610486,2.4013329329402975,10,2.6818122863769247,6.636356353759737,14.522720336914034,11.454536437988253,-22.454551696777372,1,-0.13581990914309616,2.999986012812264,127.63636016845705,1.0454559326171797,128.09091186523438,-1.0476123870534209,130.54545593261722,-0.13581990914309616
4835,2018-10-17,128.45454406738278,132.0,128.0,129.45454406738278,63718.0,-0.005629891590657743,-3.1904822801606185,-0.6874970495827321,40.0966130693197,41.0849397210776,2.9666417274330854,3.765305137950463,11.235547878571793,10.159484124766408,30.7904460070342,4.0,-2.2583229458345784,-3.427273941040056,-8.492520954650388,1.6379730725702757,-5.959897447845208,-0.8946504342349044,6.0289427075845765,42.64701707963911,-9.310514313911682,2.5326235068051637,10,3.1363639831543253,7.3636360168457315,15.250000000000028,12.181816101074247,-21.454544067382784,2,-0.13729650668648652,1.6666853165111737,129.18182373046878,2.999986012812264,127.63636016845705,1.0454559326171797,128.09091186523438,-0.13729650668648652
4836,2018-10-18,127.0,129.27272033691406,127.0,128.45454406738278,45690.0,-0.011323414659583975,-2.1249934434828828,1.454544067382784,33.64933792166438,40.623211098774966,3.2047805462580357,5.2302515756202865,12.380244000545844,11.5171053940864,30.12969771266649,2.2727203369140625,-2.1497381701961444,-4.718181991577154,-10.196884710631878,0.7605207274775836,-7.45753335110453,-1.9788306320497782,6.79026254488403,19.117619834547547,-29.590346189915017,2.7393513595273675,10,2.5000038146972656,8.545452117919922,16.704544067382812,13.636360168457031,-19.090911865234375,3,-0.1410164420060286,-3.1904822801606185,128.45454406738278,1.6666853165111737,129.18182373046878,2.999986012812264,127.63636016845705,-0.1410164420060286
4837,2018-10-19,124.7272720336914,127.5454559326172,124.7272720336914,126.90908813476562,48515.0,-0.01789549579770544,-1.5833377043447985,1.5000000000000293,28.87932453369261,39.69869163235795,4.624138177478585,7.168861599156742,14.363078934535395,13.684516950144342,29.677206987334458,2.8181838989257955,-2.3460173134955653,-6.545455169677723,-12.765992588211844,-0.32491775114358745,-9.655723878944798,-3.435186460410648,8.425224219515968,0.0,-43.810674762269656,3.1102687092670656,10,3.772724151611328,9.363636016845703,18.704544067382812,15.909088134765625,-16.454544067382812,4,-0.1370262620721614,-2.1249934434828828,127.0,-3.1904822801606185,128.45454406738278,1.6666853165111737,129.18182373046878,-0.1370262620721614
4838,2018-10-22,125.90908813476562,128.36363220214844,125.63636016845705,126.09091186523438,47846.0,0.009475202029232133,-6.4999265677781946,0.08333595594020457,27.63158282194142,37.26724639004996,2.986834569329261,5.7445822062750835,12.946017118030454,12.404639052068603,29.079085417564144,3.6363601684570312,-2.7341554022561354,-5.022730255126959,-11.642162996609756,1.596702486355838,-8.332446625868357,-1.7130138843855605,6.40088569649015,16.249969840052618,-20.113492038133405,3.309716370741402,10,2.5909080505371094,7.727275848388672,17.5,14.727272033691406,-10.909088134765625,0,-0.15595665459382435,-1.5833377043447985,124.7272720336914,-2.1249934434828828,127.0,-3.1904822801606185,128.45454406738278,-0.15595665459382435
4839,2018-10-23,120.81818389892578,125.90908813476562,120.5454559326172,125.81818389892578,89175.0,-0.04043317532719193,1.0701777116859734,27.49916079221215,20.78854793177264,34.07546393772323,7.13178324806799,10.439963461096426,17.734738311758008,17.350915439677493,28.5907733307504,5.363632202148423,-3.0215204588402855,-9.522725296020496,-17.476894901554175,-1.5685556904868179,-13.499810098787322,-5.545640493253657,10.733519752573557,2.380958724364959,-26.505941226915446,3.977084802766837,10,5.4545440673828125,9.31817626953125,21.68181610107422,19.81817626953125,-6.5454559326171875,1,-0.1369450806052407,-6.4999265677781946,125.90908813476562,-1.5833377043447985,124.7272720336914,-2.1249934434828828,127.0,-0.1369450806052407
4840,2018-10-24,124.0,128.27272033691406,121.4545440673828,121.4545440673828,102301.0,0.02633557299401268,-4.357135578081585,-0.5090911865234403,26.333358883305934,32.53140473474348,3.3470932324627256,7.001361026473603,14.310788901500871,14.032795929300107,27.65283165821264,7.454536437988281,-3.0701280659813506,-5.950000381469721,-14.354203395618867,2.4542026326794257,-10.15210188854428,-1.7478988743951476,6.230953925233479,39.5833551883905,17.123141862218375,4.202101507074572,10,2.2727279663085938,5.227272033691406,17.545455932617188,16.63636016845703,-6.545455932617202,2,-0.1392961932766822,1.0701777116859734,120.81818389892578,-6.4999265677781946,125.90908813476562,-1.5833377043447985,124.7272720336914,-0.1392961932766822
4841,2018-10-25,126.36363220214844,127.5454559326172,122.81818389892578,123.18181610107422,80742.0,0.019061550017326123,-1.4186107332382272,1.249998501369741,36.71329984617983,32.53852081233225,0.3664203348803312,4.405360481931268,11.70991237323912,11.549575754482674,26.765449715190957,4.7272720336914205,-3.5099785707747913,-3.295458602905285,-11.776817953522198,5.185900747711628,-7.536138278213741,0.9452210724031715,2.705061963971076,74.41858649574914,47.7620161214914,4.24067967530846,10,-0.09090423583984375,2.8636398315429688,12.636367797851562,14.272727966308594,-11.272720336914062,3,-0.1532373821858155,-4.357135578081585,124.0,1.0701777116859734,120.81818389892578,-6.4999265677781946,125.90908813476562,-0.1532373821858155
4842,2018-10-26,112.5454559326172,118.81818389892578,106.36363220214844,118.81818389892578,278360.0,-0.10935247767669265,2.9710160439514994,-1.9714300786242274,25.547461799577363,31.388523445119816,13.128139764998565,17.48768617584092,25.148829929537598,25.162243139908966,27.088046065612136,20.0,-4.232619386856101,-16.077271652221654,-27.316499231339137,-4.838044073104186,-21.696885441780395,-10.457657862662913,15.72726440429686,28.09919877485802,0.9119965681741782,5.619613789558736,10,6.636360168457017,9.59090423583983,25.727272033691392,28.09090423583983,3.636360168457017,4,-0.04119551304343594,-1.4186107332382272,126.36363220214844,-4.357135578081585,124.0,1.0701777116859734,120.81818389892578,-0.04119551304343594
4843,2018-10-29,107.5454559326172,115.36363220214844,107.4545440673828,113.5454559326172,97245.0,-0.04442649379814656,-1.5588203351006396,0.9565216333669454,21.006562180581795,28.960676554226183,16.738804726127086,21.537012523063638,29.61279914214866,29.92557313294391,27.9178750022128,7.909088134765639,-5.025732749205218,-19.772726058959947,-34.17374306800424,-5.3717090499156654,-26.97323456348208,-12.572217554437799,20.0,5.394216880224381,-20.347508741719988,7.2005085045221415,10,11.636360168457017,14.59090423583983,30.727272033691392,33.27272796630858,5.727272033691392,0,0.006762461764512562,2.9710160439514994,112.5454559326172,-1.4186107332382272,126.36363220214844,-4.357135578081585,124.0,0.006762461764512562
4844,2018-10-30,109.63636016845705,112.90908813476562,107.63636016845705,107.7272720336914,143282.0,0.019442050970055913,-4.043472232357932,-0.3181813557942732,25.70193362659988,27.361267727257314,12.945127040212228,18.376344358155066,27.016693180491117,27.597593696342457,29.17241277979722,5.363632202148423,-5.584095250989478,-16.404548645019517,-32.32064812690625,-0.48844916313278475,-24.362598385962897,-8.446498904076151,14.94364044189453,14.937764393377014,-11.577065248768841,7.958049740943367,10,8.181816101074205,12.499999999999986,28.63636779785155,31.181823730468736,3.0,1,0.04892208956318589,-1.5588203351006396,107.5454559326172,2.9710160439514994,112.5454559326172,-1.4186107332382272,126.36363220214844,0.04892208956318589
4845,2018-10-31,115.18181610107422,118.0,110.81818389892578,110.81818389892578,104830.0,0.05058044542975115,-2.2916688521723927,2.2857154275300755,33.71868539499353,27.368973002071662,5.94401667022926,11.826251669616454,21.011265610696825,21.86667584623322,30.460078049539874,8.363639831542955,-6.027011415832803,-9.836365127563482,-25.785020804731943,6.112290549604992,-17.810692966147712,-1.862037288979252,6.847892932128914,41.63090020545002,15.058916783645866,7.974327838584235,10,2.1818161010742188,6.9545440673828125,22.954547882080078,25.636367797851562,-8.818183898925781,2,-0.00789263588245459,-4.043472232357932,109.63636016845705,-1.5588203351006396,107.5454559326172,2.9710160439514994,112.5454559326172,-0.00789263588245459
4846,2018-11-01,113.81818389892578,115.90908813476562,113.7272720336914,115.18181610107422,81221.0,-0.011838953823681941,-1.8235241847101686,-0.3124993443482822,34.516762902635506,27.99535504306532,5.857106969917552,11.985790959919669,21.898389460219192,23.06696812758622,32.537698515333325,2.1818161010742188,-6.848823062611984,-10.045452117919922,-25.710330468656906,5.619426232817048,-17.8778912932884,-2.2130129425514298,6.0182743779297,59.85403471974213,30.032302702468193,7.832439175368488,11,3.5454483032226562,8.31817626953125,23.863636016845703,27.0,-6.090911865234375,3,0.03194885073624287,-2.2916688521723927,115.18181610107422,-4.043472232357932,109.63636016845705,-1.5588203351006396,107.5454559326172,0.03194885073624287
4847,2018-11-02,114.36363220214844,117.0,113.81818389892578,115.09091186523438,56403.0,0.0047922773368711535,-2.5000083923595957,0.53334004722101,35.6299151134923,28.884058631015417,4.120267785918543,10.488855684324832,20.849500406928428,22.3466292138894,33.907380146563476,3.1818161010742188,-7.635984515058269,-8.554549407958987,-24.11046883849147,7.0013700225734965,-16.332509123225236,-0.7765896926927383,3.6363677978515625,65.51720645283586,34.0205038091522,7.777959715266242,11,2.9545440673828125,7.772727966308594,23.09091567993164,26.454551696777344,-8.545448303222656,4,0.006359361355368742,-1.8235241847101686,113.81818389892578,-2.2916688521723927,115.18181610107422,-4.043472232357932,109.63636016845705,0.006359361355368742
4848,2018-11-05,113.7272720336914,115.2727279663086,112.7272720336914,114.63636016845705,50457.0,-0.00556435779629838,1.3333286709374212,1.2499842645238641,32.93170876964086,30.233298724111886,3.181483028109895,10.307635510577953,20.923615549081262,22.806977654335896,34.205646612211474,2.5454559326171875,-8.267339833272658,-8.336364364624018,-23.942668368602256,7.269939639354206,-16.139516366613122,-0.5332123626348988,3.2727279663085938,58.77193692795031,28.648595036712504,7.803152001989113,11,3.5909042358398438,8.409088134765625,23.022727966308594,27.090911865234375,-11.272727966308608,0,0.02158272174730147,-2.5000083923595957,114.36363220214844,-1.8235241847101686,113.81818389892578,-2.2916688521723927,115.18181610107422,0.02158272174730147
4849,2018-11-06,112.36363220214844,113.7272720336914,111.2727279663086,113.63636016845705,60555.0,-0.011990438240169765,2.37498360879303,1.4000050354157512,32.475231794770906,30.915729047607993,3.5981036600219625,10.702080077483458,21.668265354309,24.015372047117637,34.59309772500758,2.4545440673828125,-8.681243146339057,-8.736367416381839,-24.233568659442938,6.76083382667926,-16.48496803791238,-0.9877667948512823,4.6363677978515625,21.518906659159597,-6.730274247478484,7.748600621530553,11,4.590911865234375,9.772727966308594,23.68182373046875,28.454551696777344,-5.909088134765639,1,0.00809065839492118,1.3333286709374212,113.7272720336914,-2.5000083923595957,114.36363220214844,-1.8235241847101686,113.81818389892578,0.00809065839492118
4850,2018-11-07,113.5454559326172,115.09091186523438,112.36363220214844,112.7272720336914,49536.0,0.010517849123483192,-2.529400149086475,-0.6428584273973628,35.25895714992161,30.754135414690417,0.8687012702390859,8.661222371058827,19.86256064000817,22.698114588319342,34.54669687041063,2.7272796630859375,-9.216088564035772,-6.7272708892822095,-21.96795357824074,8.513411799676305,-14.347612233761467,0.8930704551970479,1.9654525756835852,39.68255659830713,9.853708880589178,7.620341344479259,11,-0.9545478820800923,8.59090423583983,22.11363601684569,27.27272796630858,-7.181823730468764,2,-0.00800644778510251,2.37498360879303,112.36363220214844,1.3333286709374212,113.7272720336914,-2.5000083923595957,114.36363220214844,-0.00800644778510251
4851,2018-11-08,114.90908813476562,114.90908813476562,113.09091186523438,113.4545440673828,64996.0,0.012009570889016219,1.4999947547862575,1.7777715612498817,39.02438025896508,32.25157079906683,-2.5598229593929176,6.393908471258939,17.848722793403454,21.243343629511003,34.224881241343965,1.81817626953125,-9.054130047509346,-4.581820297241208,-19.19498882580271,10.031348231320294,-11.888404561521966,2.72476396703955,-8.545455932617188,63.492010630291,28.65528862920022,7.306584264280754,11,-2.1818161010742188,7.227272033691406,21.227275848388672,25.909095764160156,-9.81817626953125,3,-0.07436710247491529,-2.529400149086475,113.5454559326172,2.37498360879303,112.36363220214844,1.3333286709374212,113.7272720336914,-0.07436710247491529
4852,2018-11-09,114.2727279663086,114.5454559326172,113.09091186523438,114.0,51955.0,-0.005537944637683534,2.5555431224997016,0.18750065565171598,36.83126992857012,34.00987165995442,-1.8469045595257967,6.263077028681153,17.84338403634149,21.789745792405995,33.97716336097669,1.81817626953125,-9.316388342060378,-4.527271270751953,-18.729269177773887,9.67472663626998,-11.62827022426292,2.5737276827590136,-7.73818664550781,75.0,36.250196749500034,7.100998953510965,11,-1.4545478820800781,7.590904235839844,22.25,26.545455932617188,-11.363639831542969,4,-0.05727924806824425,1.4999947547862575,114.90908813476562,-2.529400149086475,113.5454559326172,2.37498360879303,112.36363220214844,-0.05727924806824425
4853,2018-11-12,111.63636016845705,114.81818389892578,111.2727279663086,114.5454559326172,68565.0,-0.02307083977752622,1.0526286730198162,-10.666657341874842,38.9978084842705,35.48719108858449,1.5989281038701506,8.052142430197819,19.808841198555186,24.321363566396982,33.44892980670197,3.5454559326171875,-10.2945874216569,-6.363639068603504,-20.26930612096463,7.54202798375762,-13.31647259478406,0.5891944575770509,-4.934327911376968,9.523695342457367,-32.429183408519215,6.952833526180559,11,2.772731781005845,8.136367797851562,24.88636779785155,28.09091186523436,-9.72727203369142,0,-0.05211721575973771,2.5555431224997016,114.2727279663086,1.4999947547862575,114.90908813476562,-2.529400149086475,113.5454559326172,-0.05211721575973771
4854,2018-11-13,111.63636016845705,112.63636016845705,110.7272720336914,111.5454559326172,32139.0,0.0,-1.2105239910422643,-0.031248278918754476,33.96225070647063,35.51425390097083,2.1372138032604084,7.030754154735789,19.162197379159906,24.214098496332568,33.56216367436834,1.9090881347656392,-9.588134738908323,-5.48636589050291,-18.613810227716996,7.641078446711191,-12.050088059109953,1.0773562781041335,-4.770186793823257,20.83325319826381,-20.534542913818363,6.5637221686070495,11,2.2272758483886577,7.6818161010742045,23.7045440673828,27.40908813476561,-11.818176269531264,1,-0.08224754091963471,1.0526286730198162,111.63636016845705,2.5555431224997016,114.2727279663086,1.4999947547862575,114.90908813476562,-0.08224754091963471
4855,2018-11-14,110.81818389892578,112.90908813476562,110.5454559326172,111.63636016845705,35024.0,-0.007328940752785673,-2.466671142591836,-9.000419639110522,28.992624432924273,34.90046073766958,2.5382375106669315,6.809014540817657,19.357781631689164,24.875616184541173,34.85995585342271,2.3636322021484233,-8.10849291900945,-5.422724151611334,-17.686076641630393,6.8406283384077256,-11.554400396620863,0.7089520933981959,-3.791152229089363,6.250021855056954,-29.65909303966409,6.131676245009526,11,2.9545440673828125,8.499992370605469,24.49999237060547,28.227264404296875,-14.090911865234375,2,-0.03937656870034023,-1.2105239910422643,111.63636016845705,1.0526286730198162,111.63636016845705,2.5555431224997016,114.2727279663086,-0.03937656870034023
4856,2018-11-15,109.09091186523438,112.4545440673828,108.09091186523438,111.36363220214844,46479.0,-0.015586539798078669,-1.0425545591874712,2.777788138754148,43.065691194965055,35.72665808005545,3.9386147299029517,7.5108757687202825,20.43834603445228,26.462174936704514,36.09564198557133,4.363632202148423,-6.976416860917951,-6.254541778564459,-17.8046999627679,5.295616405638981,-12.029620870666179,-0.47946268646273893,-1.9062390660993742,14.864866397431491,-21.1220249568377,5.7750790921017225,11,2.5909080505371094,10.090904235839844,26.159088134765625,29.909088134765625,-10.45455169677733,3,-0.02500006294250323,-2.466671142591836,110.81818389892578,-1.2105239910422643,111.63636016845705,1.0526286730198162,111.63636016845705,-0.02500006294250323
4857,2018-11-16,107.63636016845705,110.63636016845705,106.0,109.09091186523438,69590.0,-0.013333390214706586,1.040001275636511,0.6400046997213674,50.21275471194101,37.64677429586658,4.8484116412575275,8.031128841755589,21.230607927875795,27.747256300502087,36.93379072598949,4.6363601684570455,-6.585456295010843,-6.85454788208007,-18.00411359816306,4.29501783400292,-12.429330740121571,-1.2797650240385678,7.2727279663085795,18.556657325511033,-20.420120506990536,5.574782858041497,11,2.909095764160142,11.363639831542955,27.02272796630858,30.77272796630858,-10.454544067382827,4,-0.023648591416867815,-1.0425545591874712,109.09091186523438,-2.466671142591836,110.81818389892578,-1.2105239910422643,111.63636016845705,-0.023648591416867815
4858,2018-11-19,106.2727279663086,108.7272720336914,106.09091186523438,107.63636016845705,25087.0,-0.012668880664622018,-2.0526422728316756,0.9374931156930916,41.85022596463827,38.68844031474073,5.636111560869168,8.272353836334048,21.8760735182733,28.940477594644676,38.164430080787184,2.6363601684570312,-6.202461560320074,-7.236362075805658,-17.58166550855769,3.1089413569463744,-12.409013792181668,-2.063710359429649,8.458178405761714,3.9473800447885794,-36.49753180892281,5.172651716376014,11,4.272727966308594,12.727272033691406,28.38636016845703,31.68181610107422,-9.909095764160156,0,-0.031651016172364876,1.040001275636511,107.63636016845705,-1.0425545591874712,109.09091186523438,-2.466671142591836,110.81818389892578,-0.031651016172364876
4859,2018-11-20,104.2727279663086,106.36363220214844,102.0,106.36363220214844,70810.0,-0.01881950372661978,3.173918754720699,1.5333344523145969,18.085091186346546,36.78023298545461,7.116050084064568,9.45396414325117,23.163820359333556,30.74509415646844,38.56032285598814,4.3636322021484375,-5.9872621761748945,-8.409089279174808,-18.937948022611664,2.119769464262049,-13.673518650893243,-3.144659907456372,10.283560278320309,20.83334498935572,-18.657610869564,5.264429371718432,11,4.181816101074219,12.727272033691406,29.568180084228516,32.181819915771484,-4.0,1,-0.022667862226704916,-2.0526422728316756,106.2727279663086,1.040001275636511,107.63636016845705,-1.0425545591874712,109.09091186523438,-0.022667862226704916
4860,2018-11-21,106.7272720336914,106.7272720336914,104.36363220214844,105.36363220214844,39798.0,0.02353965524116619,2.466662936749937,-0.6521770859559438,30.499981956472297,35.83307761851096,4.014840278948711,5.943782512429692,19.92879982480399,28.143745240927842,39.831850125375155,2.4545440673828125,-5.547899491252025,-5.09090881347656,-14.483045578722582,4.301227951769462,-9.78697719609957,-0.3948404308535487,7.326764681152341,45.217390669766786,7.959270889528312,4.696068382623013,11,1.6818199157714844,10.272727966308594,27.113636016845703,29.727275848388672,-4.1818161010742045,2,-0.06473591991168459,3.173918754720699,104.2727279663086,-2.0526422728316756,106.2727279663086,1.040001275636511,107.63636016845705,-0.06473591991168459
4861,2018-11-22,107.0,107.5454559326172,105.2727279663086,106.5454559326172,46451.0,0.0025553727844040974,1.9411747282366871,0.3333314683749581,29.441632799120725,35.012006826349925,2.796284138487948,4.370054115165317,18.93887186046709,27.740275083189715,41.06003439077491,2.272727966308608,-4.962929633831692,-3.849999237060544,-10.529194048036075,2.829195573914987,-7.1895966425483095,-0.5104018315727785,6.571875246250002,57.89476008957707,23.211084000983412,3.3395974054877637,11,1.4090919494628906,8.636360168457031,26.704544067382812,29.454547882080078,-5.272727966308594,3,-0.09600680342344481,2.466662936749937,106.7272720336914,3.173918754720699,104.2727279663086,-2.0526422728316756,106.2727279663086,-0.09600680342344481
4862,2018-11-23,107.90908813476562,109.2727279663086,106.7272720336914,106.7272720336914,35778.0,0.008496150792202117,-3.3077022394659883,2.60000335694392,33.99999244689856,34.4566939333086,0.9941277751286606,3.2631129682756495,17.299567872299747,26.708758305778417,39.82884968530273,2.5454559326171875,-4.612078145921771,-2.709092712402338,-9.46194622498372,4.043760800179044,-6.085519468693036,0.6673340438883599,5.199912101634382,81.2499541044279,47.56380754751028,3.3764267562906936,11,-0.4545440673828125,7.272727966308594,24.61363983154297,28.545459747314453,-9.636360168457031,4,-0.08593092691811133,1.9411747282366871,107.0,2.466662936749937,106.7272720336914,3.173918754720699,104.2727279663086,-0.08593092691811133
4863,2018-11-26,108.2727279663086,110.2727279663086,107.4545440673828,108.63636016845705,41941.0,0.0033698721565400547,-1.8181838989257555,-0.3076893281602155,38.09525078206349,34.91591616393002,0.11530562713979009,3.1165387309228265,16.303319246366854,26.22501306298261,38.403232278358914,2.8181838989257955,-4.605446008740486,-2.3818164825439396,-9.072547852472582,4.308914887384702,-5.727182167508261,0.9635492024203813,4.391912260635408,75.82417785106468,38.92185623023248,3.3453656849643205,11,-0.8181838989257812,6.909088134765625,23.022724151611328,27.636363983154297,-8.090911865234375,0,-0.10243495359870813,-3.3077022394659883,107.90908813476562,1.9411747282366871,107.0,2.466662936749937,106.7272720336914,-0.10243495359870813
4864,2018-11-27,115.0,115.0,109.0,109.2727279663086,107998.0,0.062132654824996525,1.0952383489746031,-15.750178339137483,53.19999812011646,37.605624351395825,-6.799720532174945,-3.360599439825478,9.075973043959038,19.4097288734215,36.3695443768766,6.727272033691406,-4.3004847058231945,4.077273559570315,-2.866800974085976,11.021348093226607,0.6052362927421626,7.549310826398468,-13.0,100.0,60.828331817952886,3.4720372668281487,11,-6.5,0.13636016845703125,16.068180084228516,20.90909194946289,-12.818183898925781,1,-0.16205537215523103,-1.8181838989257555,108.2727279663086,-3.3077022394659883,107.90908813476562,1.9411747282366871,107.0,-0.16205537215523103
4865,2018-11-28,114.2727279663086,115.18181610107422,112.5454559326172,115.18181610107422,49549.0,-0.006324104640794803,4.800010070831484,-0.1587296935465608,48.55967831451505,38.21606736467915,-6.180873416287284,-2.851103611748556,9.439737976628251,20.07725208377491,35.74982602024489,2.636360168457017,-3.968269531690595,3.395455932617182,-3.4423208111215757,10.23323267635594,-0.023432439252204063,6.814344304486568,-12.012727966308589,90.8257135025762,52.46954849808742,3.4188883718693805,11,-5.681819915771484,0.8636322021484375,13.931816101074219,19.545455932617188,-10.727272033691392,2,-0.12251392129299365,1.0952383489746031,115.0,-1.8181838989257555,108.2727279663086,-3.3077022394659883,107.90908813476562,-0.12251392129299365
4866,2018-11-29,117.4545440673828,117.81818389892578,114.5454559326172,115.18181610107422,70620.0,0.02784405481255603,1.1818130955680866,-2.50000839235958,56.45756126172408,38.9099347590995,-8.99775450383629,-6.057073875462535,5.973715313068126,16.823099988740992,34.83871164635187,3.5454559326171875,-3.345894437910502,6.395454025268535,-0.9463877819296442,13.737295832466714,2.724533121669438,10.066374928867631,-14.67767142333983,96.72128102755148,60.39783669123385,3.6709209035990904,11,-7.545452117919908,-2.6818161010742045,10.295455932617202,16.363639831542983,-3.5454559326171733,3,-0.1269349623988354,4.800010070831484,114.2727279663086,1.0952383489746031,115.0,-1.8181838989257555,108.2727279663086,-0.1269349623988354
4867,2018-11-30,115.09091186523438,117.81818389892578,114.5454559326172,117.63636016845705,89651.0,-0.02012380381632939,1.2499967217499988,-1.1199969116220494,57.08956848038242,40.60319503862662,-6.107790949906359,-3.8326647544068777,7.91137861493219,19.072337690418806,34.19160846654402,3.2727279663085795,-2.491425558733397,3.995457839965823,-3.422112862794961,11.413028542726607,0.28667248858543815,7.704243191346208,-11.411560545898439,73.68422602461902,32.56749523430739,3.7087853513803912,11,-5.181819915771484,-4.681819915771484,12.659088134765625,18.727272033691406,0.909088134765625,4,-0.11611377140873747,1.1818130955680866,117.4545440673828,4.800010070831484,114.2727279663086,1.0952383489746031,115.0,-0.11611377140873747
4868,2018-12-03,116.18181610107422,118.2727279663086,114.90908813476562,116.81818389892578,72617.0,0.00947863057264886,-1.1142842070936678,0.25000224795211423,58.92857999218311,45.14136046149735,-6.308700254232278,-4.985880884605905,6.427706928851904,17.864963380733684,33.30515148371415,3.3636398315429688,-2.196989950743159,4.963634872436529,-2.713947815629865,12.641217560502923,1.124843528403332,8.802426216469726,-11.654134826962888,77.45095215958597,32.37355605436716,3.8387913440332007,12,-4.863636016845703,-6.045452117919922,4.477272033691406,10.545455932617188,0.0,0,-0.15414708373283925,1.2499967217499988,115.09091186523438,1.1818130955680866,117.4545440673828,4.800010070831484,114.2727279663086,-0.15414708373283925
4869,2018-12-04,113.2727279663086,116.4545440673828,113.2727279663086,116.36363220214844,75832.0,-0.02503910019993849,-1.0588254169638864,4.857103464812373,54.455445270321924,47.80307860748064,-2.2224161604577546,-2.113556656857426,8.905056058729755,20.653998354324074,32.30902530463094,3.1818161010742045,-2.0547612621238898,2.009091949462885,-5.707709164260166,9.725893063185936,-1.8493086073986404,5.86749250632441,-7.6454429568214834,12.698402126057983,-35.74996791198018,3.8584005568615227,12,-1.5,-3.136363983154297,7.386360168457031,13.454544067382812,1.0909042358398438,1,-0.11556984721978347,-1.1142842070936678,116.18181610107422,1.2499967217499988,115.09091186523438,1.1818130955680866,117.4545440673828,-0.11556984721978347
4870,2018-12-05,112.63636016845705,114.2727279663086,112.09091186523438,112.7272720336914,41704.0,-0.005618014232347535,-2.6923345082697447,0.029412708481943217,56.70102141372523,50.83189956465892,-0.7372227185364011,-1.632486534279181,9.119765473200019,21.158135967172186,31.77447411196982,2.1818161010742188,-1.5722547305468453,1.4181789398193558,-6.252602108721192,9.088959988359903,-2.417211584450925,5.253569464089637,-5.997439722424218,8.823431404371403,-42.060676534368824,3.835390524270274,12,-0.13636016845704546,-2.4999961853027486,7.340908050537095,14.09091186523436,3.4545516967773295,2,-0.09281677827432622,-1.0588254169638864,113.2727279663086,-1.1142842070936678,116.18181610107422,1.2499967217499988,115.09091186523438,-0.09281677827432622
4871,2018-12-06,106.36363220214844,111.90908813476562,105.5454559326172,111.90908813476562,75798.0,-0.05569008051154367,1.2950798922479567,60.99815374287627,47.96511422240229,52.38357976193711,6.074547026658621,4.181605112770171,14.877528488522984,27.278234466403603,31.67857878689796,7.090904235839844,-0.5607135423952059,-4.427276229858393,-12.183927713119004,3.329375253402219,-8.305601971488699,-0.5489504882280869,11.909095764160156,6.42852818235813,-46.53944985700137,3.8783257416303085,12,5.545459747314453,3.7727317810058594,13.386363983154297,20.36363983154297,9.636367797851562,3,-0.02649567536557207,-2.6923345082697447,112.63636016845705,-1.0588254169638864,113.2727279663086,-1.1142842070936678,116.18181610107422,-0.02649567536557207
4872,2018-12-07,107.7272720336914,109.5454559326172,107.18181610107422,107.18181610107422,42930.0,0.012820545926368165,-7.6666573418748944,-0.09836088127739546,52.32557969327964,53.96472741873891,5.2326761536291855,2.4268808260754184,12.968983619515043,25.782860687834415,31.577501159300475,3.181823730468764,0.12667217157495259,-2.736363601684573,-10.426513852068098,4.9537866486989515,-6.581438726876343,1.1087115235071963,10.290910491943364,17.14284172836522,-40.28986518875872,3.8450751251917636,12,4.181819915771484,2.4090919494628906,12.022724151611328,19.0,6.0,4,0.05738394729925833,1.2950798922479567,106.36363220214844,-2.6923345082697447,112.63636016845705,-1.0588254169638864,113.2727279663086,0.05738394729925833
4873,2018-12-10,105.81818389892578,107.09091186523438,105.4545440673828,106.81818389892578,44974.0,-0.017721493348207717,1.1176505435265727,-1.8333286709374212,52.4781371068019,53.884520639481735,7.5510447808389785,4.087294407168002,14.288024946279677,27.52600291398045,31.27296748373135,2.272727966308608,0.8133052899941475,-4.354542922973636,-12.294048832286066,3.5849629863387946,-8.32429587762985,-0.3847899683174205,11.950544094848638,3.3058166503907542,-56.329294510525884,3.969752954656213,12,6.045452117919922,4.318180084228516,13.90908432006836,20.909088134765625,10.181816101074219,0,0.0962199097160803,-7.6666573418748944,107.7272720336914,1.2950798922479567,106.36363220214844,-2.6923345082697447,112.63636016845705,0.0962199097160803
4874,2018-12-11,102.4545440673828,106.90908813476562,102.0,106.2727279663086,115541.0,-0.031786973728029855,-1.0769222078942824,3.8181838989257955,43.342774116136106,53.304864617439634,9.999522497255171,7.0913638336342615,16.96054440770284,30.698097909917536,31.053785000389624,4.909088134765625,1.2910676313253049,-7.259091949462899,-15.875266054778763,1.3570821558529644,-11.567179002120838,-2.9510048968049603,14.821616569335959,3.70369219158629,-55.36935741197352,4.308087052657934,12,7.681819915771499,7.681819915771499,17.272724151611342,24.272727966308608,14.272727966308608,1,0.1339840234383669,1.1176505435265727,105.81818389892578,-7.6666573418748944,107.7272720336914,1.2950798922479567,106.36363220214844,0.1339840234383669
4875,2018-12-12,106.4545440673828,106.63636016845705,101.5454559326172,102.7272720336914,73444.0,0.039041704166574265,1.4888894691003047,-0.9761897625570155,49.23857662585519,52.5027552134542,5.334908631461246,2.896177565035998,12.287001426400778,26.330456324051923,30.94471187379443,5.090904235839844,1.759946566598245,-3.0409099578857592,-11.759700961647624,5.677881045876106,-7.400305459766699,1.3184855439951804,9.90504693113283,47.36841330347407,-11.364018623078792,4.359395501880936,12,3.4545478820800923,3.4545478820800923,13.090908050537124,20.272727966308608,8.545455932617202,2,0.07429544886087158,-1.0769222078942824,102.4545440673828,1.1176505435265727,105.81818389892578,-7.6666573418748944,107.7272720336914,0.07429544886087158
4876,2018-12-13,106.36363220214844,107.36363220214844,104.63636016845705,107.09091186523438,45046.0,-0.0008539970372407613,3.285736551211478,-0.19512384835663815,47.792205810546875,51.4697149168058,4.120434599325449,2.922110426799293,11.648397051515161,26.030595230099948,30.333088852726963,2.727272033691392,1.3708823480649812,-2.995457839965823,-11.82549037908531,5.834574699153663,-7.410474109525566,1.4195584295939199,8.810827991095323,60.22720336914045,4.163678132989503,4.415016269559745,12,3.545459747314453,3.545459747314453,11.000001907348633,20.36363983154297,7.272727966308608,3,0.09145306023960176,1.4888894691003047,106.4545440673828,-1.0769222078942824,102.4545440673828,1.1176505435265727,105.81818389892578,0.09145306023960176
4877,2018-12-14,105.09091186523438,106.0,102.36363220214844,105.90908813476562,56306.0,-0.011965747225472723,6.272735595703125,1.1249816419444851,45.5696218668168,49.98538623620954,4.275047693735672,4.210214326755292,12.278999920410001,26.90262620016813,29.495080652923246,4.0,1.0868708736344246,-4.140905761718756,-13.147109307086822,4.865297783649311,-8.644007534402789,0.36219601096527754,8.993227987159258,60.937581956464626,7.069048652013549,4.503101772684035,12,3.909088134765625,4.818180084228516,12.340904235839844,21.63636016845703,14.363632202148423,4,0.10380619923400358,3.285736551211478,106.36363220214844,1.4888894691003047,106.4545440673828,-1.0769222078942824,102.4545440673828,0.10380619923400358
4878,2018-12-17,102.90908813476562,105.90908813476562,102.2727279663086,105.0,49350.0,-0.020761297925235067,-1.1621627751895083,2.5555762775083926,30.724630700767264,47.34862906181458,4.890420046036411,6.458239290880428,13.85924352727514,28.66410252473935,28.616627384677074,3.6363601684570312,0.20113395939608836,-6.154547500610349,-15.512185291754449,3.2030902905337513,-10.833366396182399,-1.4757286050382987,10.171957004045893,23.43745082612098,-23.579736628735787,4.678818895572051,12,5.000003814697266,7.000003814697266,14.431818008422852,23.81818389892578,18.454544067382812,0,0.10512369796493304,6.272735595703125,105.09091186523438,3.285736551211478,106.36363220214844,1.4888894691003047,106.4545440673828,0.10512369796493304
4879,2018-12-18,101.90908813476562,102.90908813476562,100.63636016845705,101.63636016845705,52827.0,-0.009717314749601469,-1.0000000000000124,-0.13043494125373326,30.459762492099003,44.43293362607834,4.591854084764904,7.6650743298776405,14.207263243404824,29.232221114467137,27.212506285680547,2.2727279663085795,-0.6459726709427542,-7.036365509033203,-16.703357561492496,2.6306265434260894,-11.869861535262856,-2.2028694828035498,10.249109867550345,18.918931179451764,-21.624975361823648,4.833496026229648,12,4.363636016845703,7.5454559326171875,15.181821823120117,24.81818389892578,19.0,1,0.13826943330707087,-1.1621627751895083,102.90908813476562,6.272735595703125,105.09091186523438,3.285736551211478,106.36363220214844,0.13826943330707087
4880,2018-12-19,99.81818389892578,102.2727279663086,98.36363220214844,102.2727279663086,69780.0,-0.02051734810024808,2.1851909412474124,-8.999972025624997,21.130952157941763,41.45136006336051,5.222486135004317,9.709646054745164,15.658270570803126,30.874700888529844,25.985529718355377,3.9090957641601562,-1.8007299943996031,-8.781815338134763,-19.24368536593761,1.6800546896680828,-14.012750352036178,-3.550880324233347,11.187830320004295,16.161685519748264,-16.56250057562298,5.230935013901422,12,4.136360168457031,8.499996185302734,16.772722244262695,26.363632202148438,25.18181610107422,2,0.16939887577886092,-1.0000000000000124,101.90908813476562,-1.1621627751895083,102.90908813476562,6.272735595703125,105.09091186523438,0.16939887577886092
4881,2018-12-20,96.7272720336914,98.5454559326172,96.36363220214844,98.2727279663086,61987.0,-0.030965418769431596,1.0869590600598262,0.629630550599586,20.63952999027319,37.93068787413757,7.602181275685652,12.639525814830833,18.045522017828773,33.53675732965132,25.104345390340367,3.4545516967773438,-2.7998748565955367,-11.359090805053711,-23.084153013099467,0.3659714029920451,-17.22162190907659,-5.496559701030833,12.761656343224871,3.773619263723439,-22.787507971362345,5.862531104022875,12,5.136360168457031,10.59090805053711,19.818180084228516,29.409088134765625,27.0,3,0.18890978296114835,2.1851909412474124,99.81818389892578,-1.0000000000000124,101.90908813476562,-1.1621627751895083,102.90908813476562,0.18890978296114835
4882,2018-12-21,98.63636016845705,100.2727279663086,96.36363220214844,96.7272720336914,81544.0,0.019736813564851463,-1.965516243481482,-1.2352912137278806,22.662889720461635,34.61788260898865,4.7694980334375146,10.540548670658168,15.51957868024924,31.199755030723978,24.606943054847584,3.9090957641601562,-3.8842928305495548,-8.986366271972642,-21.45095272123595,3.478220177290666,-15.218659496604289,-2.754073047340995,9.01502674399174,23.809527615570563,3.5333717781582585,6.232293224631652,12,3.227272033691392,8.68181991577147,16.795457839965806,27.4545440673828,23.181823730468736,4,0.15207373806557856,1.0869590600598262,96.7272720336914,2.1851909412474124,99.81818389892578,-1.0000000000000124,101.90908813476562,0.15207373806557856
4883,2018-12-24,97.18181610107422,98.2727279663086,96.36363220214844,98.0,9388.0,-0.01474653023386785,1.8,-0.42857314129513563,23.738871442908504,32.43967120085224,5.442475458918409,11.722610785191165,16.34230119940203,32.23535588021588,24.449111275697653,2.272727966308608,-4.316666996385919,-9.886364746093747,-23.187949838410645,3.415220346223151,-16.537157292252203,-3.235572199935291,8.889285151932512,12.500029140042383,-8.37384171861672,6.650792546158451,12,4.681816101074219,10.136363983154297,17.590911865234375,28.727272033691406,25.18181610107422,0,0.22918616732932606,-1.965516243481482,98.63636016845705,1.0869590600598262,96.7272720336914,2.1851909412474124,99.81818389892578,0.22918616732932606
4884,2018-12-27,96.36363220214844,100.90908813476562,96.0,98.09091186523438,48525.0,-0.0084191048464749,-3.0,2.1111142193750525,23.59882071623987,29.590809433117208,5.92933584008135,11.671417376166858,16.456306857706267,32.62123110132168,25.47136763887769,4.909088134765625,-5.104479190034269,-9.772730255126959,-23.34309800978555,3.797637499531632,-16.55791413245626,-2.9875463777976563,8.348423383738137,5.7970344657306985,-15.915360138621216,6.785183877329298,12,5.318183898925781,10.77273178100586,18.409095764160156,29.545455932617188,24.727279663085938,3,0.25943397346787256,1.8,97.18181610107422,-1.965516243481482,98.63636016845705,1.0869590600598262,96.7272720336914,0.25943397346787256
4885,2018-12-28,100.2727279663086,101.63636016845705,96.5454559326172,97.0,36418.0,0.04056608987050003,-1.4347814981783318,-1.8947296354208076,39.29713547985775,28.64691272970731,1.1746608673778383,7.0195975958210965,11.897384241752604,28.303975146879225,26.51481284933004,5.272727966308608,-5.727407375781695,-5.1636344909668,-18.407242287550986,8.079973305617386,-11.7854383892589,1.4581694073253004,3.0453987258361224,75.8065105601343,50.00610040213468,6.621803898292096,12,0.7272720336914062,6.863636016845703,12.454544067382812,23.63636016845703,23.727272033691406,4,0.20580232119934738,-3.0,96.36363220214844,1.8,97.18181610107422,-1.965516243481482,98.63636016845705,0.20580232119934738
4886,2018-12-31,102.5454559326172,102.5454559326172,100.2727279663086,100.2727279663086,12687.0,0.02266546460242158,-1.0000000000000124,0.6944445092000985,41.17647517337447,28.158785319324828,-1.8960194325058382,3.765718920780998,9.034732176081164,25.621998334042175,28.245158928739066,2.272727966308608,-5.7111400893947035,-2.145452117919902,-14.162317952864868,9.871413717025064,-8.153885035392378,3.862980799552574,-6.545455932617202,100.0,70.08459559361808,6.008432917472481,12,-1.5909118652343892,4.590908050537095,10.159090042114244,21.363632202148423,21.636360168457017,0,0.21897161471628457,-1.4347814981783318,100.2727279663086,-3.0,96.36363220214844,1.8,97.18181610107422,0.21897161471628457
4887,2019-01-02,101.7272720336914,101.90908813476562,97.2727279663086,101.7272720336914,57609.0,-0.007978743587267578,24.500272753975914,0.0,42.76527053530664,29.4966341898292,-1.7937797707703282,3.722240520142549,9.314589675118086,26.048148796215884,30.269500960148832,5.272727966308608,-6.273219044232988,-2.2954540252685547,-13.322862672232006,8.731954621694896,-7.809158348750287,3.218250298213178,-5.596362915039066,87.49997085995743,51.97891677908625,5.513704323481726,1,-2.2727279663085938,5.409091949462891,10.295454025268555,22.18181610107422,20.090911865234375,2,0.21626452336905033,-1.0000000000000124,102.5454559326172,-1.4347814981783318,100.2727279663086,-3.0,96.36363220214844,0.21626452336905033
4888,2019-01-03,98.2727279663086,101.2727279663086,97.81818389892578,100.81818389892578,76727.0,-0.033958878463178355,1.0,-100.0,42.628209697502164,30.848683879318443,1.0436891486241677,6.077904605053959,12.141466820303165,29.10981634218983,32.53146684571924,3.909088134765625,-6.912388545470009,-4.854543685913086,-14.55316005485058,4.844072683024407,-9.703851870381826,-0.005235501444346369,-2.013527911376954,34.72222546000464,-4.624256655015159,4.849308184468746,1,1.0,8.863636016845703,13.045452117919922,25.363632202148438,22.090904235839844,3,0.23959298189716893,24.500272753975914,101.7272720336914,-1.0000000000000124,102.5454559326172,-1.4347814981783318,100.2727279663086,0.23959298189716893
4889,2019-01-04,100.18181610107422,100.4545440673828,97.7272720336914,98.4545440673828,75219.0,0.019426428616290403,1.3999986572269898,-0.6785707863013262,38.062282732207066,32.729942832014586,-1.269701656443445,3.3073628914201834,9.778074571099339,26.813513020711298,34.498913822488205,2.727272033691392,-7.370022293253385,-2.290909957885745,-10.800679370319045,6.218859454547555,-6.545794664102402,1.9639747483309122,-3.7968909285888657,60.60600280761695,21.35411511634871,4.25488470621665,1,-0.909088134765625,6.954547882080078,11.136363983154297,22.545455932617188,22.454544067382827,4,0.22141559181453463,1.0,98.2727279663086,24.500272753975914,101.7272720336914,-1.0000000000000124,102.5454559326172,0.22141559181453463
4890,2019-01-07,102.18181610107422,103.0,100.2727279663086,100.2727279663086,54875.0,0.01996370277398629,-1.8571462825902776,1.105261995521133,42.58064830514097,35.1678448669999,-3.2398678565624834,0.5101307881617743,7.235068728287018,24.44851219682667,35.96236715481586,2.8181838989257812,-7.093966758345189,0.23181724548339844,-6.806381224815425,7.270015715782222,-3.2872819896660133,3.75091648063281,-5.673680313386228,85.71424765380952,47.08668170786673,3.5190992351494153,1,-2.6818161010742188,4.954547882080078,9.636363983154297,20.090911865234375,22.18181610107422,0,0.1850534320652124,1.3999986572269898,100.18181610107422,1.0,98.2727279663086,24.500272753975914,101.7272720336914,0.1850534320652124
4891,2019-01-08,103.5454559326172,104.4545440673828,102.0,102.5454559326172,46517.0,0.013345229939876191,-1.347821644895233,0.5238102850200617,47.26687938033833,37.901621495875084,-3.9500260408095613,-1.1335845393418964,5.256874475292804,22.715386104043702,35.998514575977566,2.4545440673827983,-6.6918741656244265,1.7363658905029382,-5.037661088795289,8.510392869801166,-1.6506475991461684,5.123379380152045,-6.777645576436726,87.34180711436454,49.407396421100884,3.387013489649112,1,-3.3181838989257955,3.590908050537095,8.318178176879869,17.318176269531236,20.0,1,0.19754168720541165,-1.8571462825902776,102.18181610107422,1.3999986572269898,100.18181610107422,1.0,98.2727279663086,0.19754168720541165
4892,2019-01-09,113.90908813476562,114.2727279663086,104.18181610107422,104.4545440673828,127039.0,0.10008775478175136,-1.018182373046875,9.454544067382827,65.08728236961011,42.495889376619715,-13.320147977394981,-11.605357368204608,-5.168087341225856,12.050392897733815,36.003626729735274,10.727272033691392,-5.513404596499399,11.790907287597662,3.4882167858944086,20.093597789300915,7.639562036746042,15.942252538449281,-16.680073755913014,97.8021770265871,55.63667379706285,4.151345250851626,1,-8.772724151611328,-6.772724151611328,-1.5681781768798828,6.0454559326171875,9.72727203369142,2,0.09018356774268055,-1.347821644895233,103.5454559326172,-1.8571462825902776,102.18181610107422,1.3999986572269898,100.18181610107422,0.09018356774268055
4893,2019-01-10,116.0,117.18181610107422,111.2727279663086,112.81818389892578,59081.0,0.018355970532927257,1.1311489393316116,0.3365382908363764,68.765136173234,47.51436887184128,-13.925384714082696,-13.591189526058315,-7.136107120571836,9.62222086277444,35.88769454940867,5.909088134765625,-3.904642546356854,13.37272834777832,3.0999119769489027,23.645544718607738,8.236320162363612,18.50913653319303,-17.407488534150914,93.92524390712587,46.80253462818058,5.136408185414709,1,-9.136363983154297,-8.863636016845703,-5.840908050537109,3.9545440673828125,10.363632202148438,3,0.05015675774936024,-1.018182373046875,113.90908813476562,-1.347821644895233,103.5454559326172,-1.8571462825902776,102.18181610107422,0.05015675774936024
4894,2019-01-11,116.18181610107422,117.90908813476562,115.5454559326172,115.90908813476562,45636.0,0.0015673801816742383,-3.72730047073734,0.08571455974986032,72.9591751535561,51.2545955022522,-12.293106809111848,-13.37774694675258,-7.257791053965164,9.109487287876703,35.261483047274666,2.3636322021484233,-2.362995636218173,12.868180847167963,0.9425778508745282,24.793783843461398,6.905379349021246,18.83098234531468,-15.730374171702621,90.20618757389258,37.54916381252278,5.962801498146715,1,-8.59090805053711,-9.227272033691406,-5.4545440673828125,3.7727279663085938,11.909095764160156,4,0.03599372295434056,1.1311489393316116,116.0,-1.018182373046875,113.90908813476562,-1.347821644895233,103.5454559326172,0.03599372295434056
4895,2019-01-14,114.36363220214844,115.81818389892578,113.81818389892578,115.4545440673828,44507.0,-0.015649470458819703,1.1999882507951694,-3.999999999999948,75.66136802578795,55.08625026363148,-9.237332426572237,-11.527683517565833,-5.578136618896053,10.57846671293413,34.3748772180653,2.3636322021484375,-0.721302645610308,10.6545425415039,-2.1980998085313956,23.507184891539197,4.2282213664862525,17.08086371652155,-11.817272728129552,77.71427310865533,18.09416909604453,6.426321175017649,1,-6.772724151611328,-7.409088134765625,-3.409086227416992,5.590911865234375,11.909095764160156,0,0.07233705162219572,-3.72730047073734,116.18181610107422,1.1311489393316116,116.0,-1.018182373046875,113.90908813476562,0.07233705162219572
4896,2019-01-15,116.09091186523438,116.7272720336914,113.90908813476562,115.4545440673828,53860.0,0.015103399829351494,1.9523874226705245,-0.5833356645313099,75.53191418127562,58.72698844651692,-9.88012682634637,-13.163768072679261,-7.382770115354177,8.512836239986427,33.75170529214716,2.8181838989257812,1.1805677807486177,11.895458221435547,-2.0683023907562728,25.859218833627367,4.913577915339644,18.87733852753145,-11.701024951925888,86.75500663883672,21.671311959730716,6.981880306095907,1,-8.27273178100586,-9.136367797851562,-4.772729873657227,3.8636322021484375,11.181816101074219,1,0.07126070597599887,1.1999882507951694,114.36363220214844,-3.72730047073734,116.18181610107422,1.1311489393316116,116.0,0.07126070597599887
4897,2019-01-16,116.0,118.63636016845705,113.81818389892578,116.81818389892578,45772.0,-0.0007831092354577684,1.163267193614955,-1.2857091475841937,78.67034813289263,62.73167049489364,-8.439186913310238,-12.873712022472006,-7.389447475146625,8.249821060506292,32.86159394521959,4.818176269531264,2.2907368083944846,11.259091949462885,-3.670789487067836,26.188973385993606,3.7941512311975174,18.724032667728252,-9.98780894011665,64.19755772582113,-7.2262458148252335,7.464940718265363,1,-7.818183898925781,-8.681819915771484,-4.977272033691406,3.9545440673828125,9.636360168457045,2,0.0650470339018725,1.9523874226705245,116.09091186523438,1.1999882507951694,114.36363220214844,-3.72730047073734,116.18181610107422,0.0650470339018725
4898,2019-01-17,113.7272720336914,115.5454559326172,113.4545440673828,115.4545440673828,35852.0,-0.019592482468177574,1.1904735262499522,2.111104894583211,75.33155825534809,66.87270110857597,-4.183644939337654,-10.275803240638453,-5.222215180913821,10.131491327687002,31.87352329522315,2.5454559326172017,3.214861402184283,8.44545478820801,-6.980626863929558,23.87153644034558,0.7324139621392334,16.158495614276788,-5.947697298607736,5.263173393051685,-71.38602768830636,7.713040826068782,1,-4.272727966308594,-6.409091949462891,-2.7045440673828125,6.227272033691406,11.818183898925795,3,0.08713027190021849,1.163267193614955,116.0,1.9523874226705245,116.09091186523438,1.1999882507951694,114.36363220214844,0.08713027190021849
4899,2019-01-18,116.0,116.5454559326172,113.81818389892578,114.5454559326172,38355.0,0.01998401901028024,1.142855430136842,-0.8421047982084555,74.09469775335663,70.37426215837772,-4.443923043847775,-12.05691285919167,-7.532243700692689,7.462435824053941,30.64822442213999,2.8181838989257955,4.281846904288983,10.013637161254877,-6.038287969741006,26.06556229225076,1.9876745957569284,18.039599726752826,-6.700475304244051,49.12285351248766,-26.49145391190057,8.025962565497943,1,-5.681819915771484,-8.681819915771484,-5.0,3.9545440673828125,11.090911865234375,4,0.08934165691507268,1.1904735262499522,113.7272720336914,1.163267193614955,116.0,1.9523874226705245,116.09091186523438,0.08934165691507268
4900,2019-01-21,116.7272720336914,117.5454559326172,115.36363220214844,116.36363220214844,27648.0,0.006269586497339663,1.1818154075034641,0.25000262260687367,72.80700656589485,73.212054067884,-3.2306822633107686,-12.071350756443962,-8.327233920067044,6.336138502452826,29.09961360609532,2.181823730468764,5.760656645472039,9.895454788208013,-6.564578228166724,26.35548780458275,1.6654382800206378,18.12547129639539,-6.120590371757302,63.15793348262852,-8.984610598598593,8.23001650818737,1,-5.318183898925781,-9.40909194946289,-6.590908050537109,3.2272720336914062,10.363639831542969,0,0.09735205521005441,1.142855430136842,116.0,1.1904735262499522,113.7272720336914,1.163267193614955,116.0,0.09735205521005441
4901,2019-01-22,115.0,117.0,114.0,116.5454559326172,40126.0,-0.01479750193419116,1.4444458258993789,-4.249963283889009,70.73863250288188,73.83998186046975,0.3266386055328212,-9.38617570281582,-6.733107993634235,7.635774716639531,27.060245384864224,3.0,7.336016980551079,7.254546356201175,-8.869009533328182,23.37810224573053,-0.8072315885634964,15.316324300965846,-3.269163347152684,29.824600149295378,-38.70746938223566,8.061777944764678,1,-0.0454559326171875,-7.681819915771484,-5.090908050537109,4.727272033691406,13.0,1,0.09802372144616167,1.1818154075034641,116.7272720336914,1.142855430136842,116.0,1.1904735262499522,113.7272720336914,0.09802372144616167
4902,2019-01-23,113.63636016845705,115.18181610107422,109.7272720336914,115.0,54058.0,-0.01185773766559095,5.315790403583087,0.882354393136047,75.68387289981295,74.60873038564517,1.8411390146375908,-7.210859191176979,-5.500690138732395,8.574023331730416,25.148473969899264,5.4545440673828125,8.740315581268689,5.14090652465822,-10.589253609186798,20.87106665850324,-2.724173542264282,13.005986591580722,5.0,49.999951207373634,-21.866626718262133,7.865080066922507,1,0.5454559326171733,-6.31818008422853,-3.727268218994155,6.090911865234361,24.000007629394517,2,0.12000004028320421,1.4444458258993789,115.0,1.1818154075034641,116.7272720336914,1.142855430136842,116.0,0.12000004028320421
4903,2019-01-24,119.4545440673828,122.4545440673828,112.7272720336914,114.09091186523438,104843.0,0.05120001987304712,-1.4044933860887177,-3.9333202786248105,78.4946100713822,75.22377870984809,-3.839219920713319,-11.884179017607849,-11.300202704904919,2.367219788967631,23.602248706844858,9.727272033691392,10.158292301611198,9.845454025268538,-5.664337466994539,25.355245517531614,2.0905582791369994,17.600349771400076,-9.727272033691392,76.42857014403042,3.0079939636218285,7.754895746131538,1,-3.363636016845689,-10.227272033691392,-9.999998092651353,0.27272796630860796,18.90908813476564,3,0.05175036369974473,5.315790403583087,113.63636016845705,1.4444458258993789,115.0,1.1818154075034641,116.7272720336914,0.05175036369974473
4904,2019-01-25,121.36363220214844,121.5454559326172,119.2727279663086,119.81818389892578,66508.0,0.01598171212045929,1.3809470524998895,0.2881346529696091,78.4366423168442,75.53214251996546,-5.516038502918718,-12.463298303160471,-13.168050773561717,0.09553827662428205,22.926210337377356,2.272727966308608,10.154774692119318,10.504542160034177,-4.533002856817305,25.54208717688566,2.985769651608436,18.023314668459918,-11.636360168457031,91.42854916319443,18.75491075216955,7.518772508425739,1,-5.272724151611328,-12.136360168457031,-12.454540252685547,-1.909088134765625,17.363632202148438,4,0.0344569757396791,-1.4044933860887177,119.4545440673828,5.315790403583087,113.63636016845705,1.4444458258993789,115.0,0.0344569757396791
4905,2019-01-28,120.90908813476562,122.0,120.18181610107422,121.81818389892578,47165.0,-0.003745307050679769,1.857144569863145,-0.588240811591341,76.45427946138436,75.63462755108864,-4.5096143345719355,-10.944595502601885,-12.650321898997888,0.20438961671555944,22.489046593132734,1.8181838989257812,9.804080656386716,9.018180084228518,-5.791100734500162,23.8274609029572,1.613539674864171,16.422820493592866,-10.927270660400396,87.85713129627408,16.335057467825322,7.404640409364344,1,-4.818180084228516,-11.681816101074219,-13.045454025268555,-3.999996185302706,16.272735595703153,0,0.05112786661312407,1.3809470524998895,121.36363220214844,-1.4044933860887177,119.4545440673828,5.315790403583087,113.63636016845705,0.05112786661312407
4906,2019-01-29,125.0,125.0,120.2727279663086,120.4545440673828,85869.0,0.03383461018806644,1.0799990600588807,-4.999974823132521,70.89040308469816,74.77018921240037,-8.050463722417277,-13.983981660709759,-16.573525810370313,-4.207581497550535,22.507198737738232,4.727272033691406,9.399309869754461,11.986364746093756,-3.2385855605247684,27.21131505271228,4.373889592784494,19.598839899403018,-14.76872799377442,100.0,30.488467128213657,7.612475153309266,1,-7.636363983154297,-14.5,-18.863637924194336,-9.68182373046875,10.727264404296875,1,0.01672729492187508,1.857144569863145,120.90908813476562,1.3809470524998895,121.36363220214844,-1.4044933860887177,119.4545440673828,0.01672729492187508
4907,2019-01-30,123.7272720336914,127.81818389892578,122.90908813476562,125.4545440673828,89019.0,-0.01018182373046872,-1.9189187963137277,-0.3799997314453901,65.0176579944943,73.62420029452772,-6.220503690069748,-11.571856390881607,-15.097529602822334,-3.2593153154915058,22.0948672650972,4.909095764160156,9.0337051592456,9.613636779785153,-5.354721422529565,24.581994982099857,2.1294576786278014,17.097815880942505,-12.905250907714844,72.89155286461651,6.200995979807999,7.484179101157355,1,-4.9545440673828125,-11.818180084228516,-19.13636589050293,-9.409095764160156,11.454551696777372,2,0.03453343709982648,1.0799990600588807,125.0,1.857144569863145,120.90908813476562,1.3809470524998895,121.36363220214844,0.03453343709982648
4908,2019-01-31,121.81818389892578,124.2727279663086,120.5454559326172,123.63636016845705,94866.0,-0.01542980867019983,1.411762092355075,1.0526287892507578,60.26490305469688,72.08755643912107,-3.4006375634776873,-8.230331040064257,-12.959205379597265,-1.7021481616396272,21.433684098582532,3.727272033691392,8.512972698313291,6.527275848388669,-6.8100646970698335,19.864616393847157,-0.14139442434057514,13.195946121117913,-9.976393006572266,29.78724544001714,-32.52718096785203,6.668670272729245,1,-3.0454559326171875,-9.90909194946289,-17.227277755737305,-7.6363677978515625,13.363639831542997,3,0.12985076113144434,-1.9189187963137277,123.7272720336914,1.0799990600588807,125.0,1.857144569863145,120.90908813476562,0.12985076113144434
4909,2019-02-01,122.36363220214844,123.18181610107422,120.90908813476562,121.81818389892578,47120.0,0.0044775606216163055,1.0833359559402045,-0.2999974822921189,65.2777745399953,71.25097510291003,-3.294977794043959,-7.408610658228582,-13.199877243666833,-2.578145143632611,20.71930829597836,2.2727279663085938,7.9274104907383105,5.963633346557614,-5.662917212460172,17.590183905575415,0.1503580670487139,11.776908626066515,-9.56325772940059,28.571385753421374,-30.481642336201716,5.8132752795088996,2,-3.5909042358398438,-10.454540252685547,-17.77272605895996,-8.181816101074219,13.181823730468778,4,0.13075780533849723,1.411762092355075,121.81818389892578,-1.9189187963137277,123.7272720336914,1.0799990600588807,125.0,0.13075780533849723
4910,2019-02-04,121.09091186523438,123.09091186523438,120.36363220214844,122.2727279663086,43485.0,-0.010401132379034728,-1.0689615256616167,-2.166687647741737,59.717317631261494,70.02638456161887,-1.495442682401901,-4.897743520115355,-11.71001515714228,-1.6873737610742978,20.822444065609048,2.7272796630859375,7.584398019111063,3.745458221435541,-5.923368180149396,13.414284623020478,-1.0889549793569273,8.57987142222801,-7.389468826915845,10.843399076641207,-42.85877632206061,4.834413200792471,2,-2.3181838989257812,-8.90909194946289,-16.681821823120117,-7.090911865234375,15.0,0,0.1456455506643679,1.0833359559402045,122.36363220214844,1.411762092355075,121.81818389892578,-1.9189187963137277,123.7272720336914,0.1456455506643679
4911,2019-02-05,124.0,124.2727279663086,121.5454559326172,121.63636016845705,50432.0,0.024024000562513192,-1.1428618528520647,-2.0000064556528803,64.01274566297869,68.72959264641506,-3.34543196767369,-6.530689261575418,-14.372472874176992,-4.92763155529525,21.479594041667387,3.1818161010742188,7.26561210363235,5.631819152832037,-2.0044254553633323,13.268063761027406,1.8136968487343523,9.449941456929722,-9.451552510045033,48.780502782261074,-3.445609710251958,3.818122304097682,2,-3.7272720336914062,-11.454544067382812,-19.93181800842285,-10.0,12.818176269531222,1,0.10630503008442571,-1.0689615256616167,121.09091186523438,1.0833359559402045,122.36363220214844,1.411762092355075,121.81818389892578,0.10630503008442571
4912,2019-02-06,124.18181610107422,126.18181610107422,123.4545440673828,124.0,41995.0,0.0014662588796308107,-3.2857108602736362,0.07692208374891511,69.75945998324995,67.75902041440037,-2.0943024482618995,-6.222467332338624,-14.32976796515581,-5.447276973676253,22.376793219509064,2.7272720336914205,7.0136964316523915,5.299998855590815,-2.4544090685458144,13.054406779727444,1.4227948935225072,9.177202817659122,-8.837184426581004,65.6250122934536,7.150304879894939,3.8772039620683127,2,-0.6363601684570312,-11.636360168457031,-20.136362075805664,-10.181816101074219,13.545448303222656,2,0.09297213284290806,-1.1428618528520647,124.0,-1.0689615256616167,121.09091186523438,1.0833359559402045,122.36363220214844,0.09297213284290806
4913,2019-02-07,121.81818389892578,125.5454559326172,121.7272720336914,124.09091186523438,53378.0,-0.01903364177106759,-2.11110489458324,-12.500146867525492,60.95891690519214,65.8170509242168,0.7150685659557183,-3.5843750380722383,-11.7761742209522,-3.384940345476636,22.621046229875123,3.8181838989257955,6.920521207938023,2.6454574584960966,-5.090260328756571,10.381175245748764,-1.2224014351302372,6.51331635212243,-5.725139090966607,25.000098347628708,-33.225887813936495,3.867858893626331,2,2.1818161010742188,-9.045455932617188,-18.522729873657227,-9.18182373046875,13.99999237060544,3,0.10970151913142123,-3.2857108602736362,124.18181610107422,-1.1428618528520647,124.0,-1.0689615256616167,121.09091186523438,0.10970151913142123
4914,2019-02-08,120.36363220214844,123.0,120.18181610107422,121.4545440673828,53309.0,-0.011940349545714879,-2.875006556517178,0.4800010742184159,56.666663869220514,63.61842696953193,2.2494014367137964,-1.89776832045861,-10.36151966946396,-2.2098155249020976,22.599391449976412,2.8181838989257812,6.808046394134436,0.9818149566650334,-6.63872029983834,8.602350213168407,-2.8284526715866605,4.792082584916727,-3.567079048731273,3.0302683512369795,-52.31755241370022,3.8102676282516885,2,3.6363677978515625,-7.590904235839844,-17.159086227416992,-8.181816101074219,13.181823730468778,4,0.12311186740720381,-2.11110489458324,121.81818389892578,-3.2857108602736362,124.18181610107422,-1.1428618528520647,124.0,0.12311186740720381
4915,2019-02-11,122.63636016845705,123.81818389892578,120.7272720336914,120.90908813476562,63905.0,0.018882181641806994,-1.9565312578678313,-1.583328670937455,63.72549046496023,62.82232556733882,0.2765339457307192,-3.7091148589580882,-12.625112337795045,-4.674658581292675,23.08620815862658,3.4545516967773438,6.092169647998475,2.840906524658223,-4.5266270294560655,10.208440078772512,-0.8428602523989213,6.524673301715367,-5.178509170309368,40.909067789713774,-16.937452082194895,3.683766777057148,2,1.3636398315429545,-8.590904235839858,-19.4318141937256,-10.454544067382827,13.727272033691392,0,0.10526320046051474,-2.875006556517178,120.36363220214844,-2.11110489458324,121.81818389892578,-3.2857108602736362,124.18181610107422,0.10526320046051474
4916,2019-02-12,124.36363220214844,124.5454559326172,122.36363220214844,123.18181610107422,41020.0,0.014084501784941805,1.8235201192691466,0.684209596416908,69.0322685440239,63.26839340617544,-1.7327131198936314,-5.043416399521462,-14.425564807930499,-6.561275568072091,23.478572334525005,2.181823730468764,5.266053202360297,4.154542541503901,-3.265988665902583,11.575073748910384,0.4442769378006517,7.864808145207149,-6.28416122995408,69.69693501790366,10.409349283281927,3.7102656037032418,2,-1.1818161010742188,-9.454540252685547,-21.04545021057129,-12.227272033691406,9.272735595703125,1,0.09429830453989707,-1.9565312578678313,122.63636016845705,-2.875006556517178,120.36363220214844,-2.11110489458324,121.81818389892578,0.09429830453989707
4917,2019-02-13,123.5454559326172,125.7272720336914,123.18181610107422,124.5454559326172,57528.0,-0.0065789029722236325,-1.94735819221013,-0.8461553359198982,58.82354489936434,63.10824250002739,-1.0538648373329238,-3.827191590512669,-13.61538648820948,-5.962527467416095,23.624102868283785,2.5454559326171875,4.549727609126862,2.9590934753418168,-4.326415646315198,10.244602596998831,-0.6836610854866905,6.601848036170324,-4.881662184818964,60.6557850682533,3.390332777736724,3.642754560828509,2,-0.36363983154298296,-7.545455932617202,-19.86363792419435,-11.40909576416017,9.363632202148423,2,0.10743187790049591,1.8235201192691466,124.36363220214844,-1.9565312578678313,122.63636016845705,-2.875006556517178,120.36363220214844,0.10743187790049591
4918,2019-02-14,123.63636016845705,124.63636016845705,123.0,124.09091186523438,53362.0,0.0007357958668219311,1.1176511243304412,0.45455169677732954,55.319157294322416,62.0017294727304,-0.9607739155221253,-3.307231980576333,-13.74856574377786,-6.2600431574544615,23.86001674312877,1.6363601684570455,3.8905206655167888,2.5545433044433707,-4.086151304667197,9.195237913553939,-0.7658040001119133,5.874890608998655,-4.423303011591159,62.29504137006907,8.96471127795671,3.3203473045552814,2,-0.4545440673828267,-4.863632202148452,-17.49999618530275,-11.863632202148452,6.545463562011733,3,0.11397055216313934,-1.94735819221013,123.5454559326172,1.8235201192691466,124.36363220214844,-1.9565312578678313,122.63636016845705,0.11397055216313934
4919,2019-02-15,126.36363220214844,127.09091186523438,122.90908813476562,123.63636016845705,42986.0,0.022058818538295943,-1.0000036488426782,-5.9999160778128084,61.53847147022882,62.20407989928233,-3.42069935936577,-5.500279536579967,-16.393510323455786,-9.178713892172723,24.08387575466755,4.18182373046875,3.5752271612373647,4.763633728027344,-1.8245835891979993,11.351851045252687,1.4695250694146722,8.057742386640015,-6.634267440758961,88.5713258082113,37.97222155525843,3.294108658612672,2,-2.7272682189941406,-7.590904235839844,-19.363632202148438,-18.954540252685547,4.818191528320341,4,0.07482013537137022,1.1176511243304412,123.63636016845705,-1.94735819221013,123.5454559326172,1.8235201192691466,124.36363220214844,0.07482013537137022
4920,2019-02-18,128.09091186523438,128.54545593261722,125.7272720336914,126.09091186523438,47617.0,0.013669120086092112,-1.0666629367499578,0.7333335198296953,57.26497136561349,61.45432719957508,-4.526630671338992,-6.6747933075026395,-17.996178803316923,-11.076227140907747,24.223956246731408,2.8181838989258097,3.5784644843857905,5.922731399536133,-0.8534461196822178,12.69890891875447,2.5346426399269575,9.310820159145308,-7.876217955592722,92.64708786272085,46.30177102026266,3.3880887596091704,2,-3.7272758483886577,-8.954547882080064,-20.818185806274414,-20.954547882080078,5.909088134765625,0,0.04258338072510259,-1.0000036488426782,126.36363220214844,1.1176511243304412,123.63636016845705,-1.94735819221013,123.5454559326172,0.04258338072510259
4921,2019-02-19,126.2727279663086,128.27272033691406,125.36363220214844,128.27272033691406,58456.0,-0.014194480095814366,1.9090992320985112,-0.9999961853027344,55.83334207535625,59.90698076536468,-2.6285803869280784,-4.183261488965499,-15.869722255014779,-9.446384136379862,24.745980591768436,2.909088134765625,3.3632164470937624,3.5409111022949276,-2.567142987401752,9.648965191991621,0.4868840574465878,6.594938147143267,-5.3915730948289,59.677436820661065,16.00059195225119,3.0540270448483446,2,-1.9090919494628764,-7.136363983154283,-19.000001907348633,-19.136363983154297,7.363639831542969,1,0.0799135680234313,-1.0666629367499578,128.09091186523438,-1.0000036488426782,126.36363220214844,1.1176511243304412,123.63636016845705,0.0799135680234313
4922,2019-02-20,127.2727279663086,128.0,126.36363220214844,126.36363220214844,60232.0,0.007919366407185047,-2.5999899292530024,-0.45454961604925553,63.04348619313917,60.13859957513657,-3.513509136105526,-4.331348773844567,-16.58743451733774,-10.64824066187623,26.467632047606283,1.7272720336914062,3.470726257798077,3.8590927124023438,-0.8606208700074092,8.578806294812097,1.4992359211974673,6.21894950360722,-5.778429009937895,77.41935920516495,30.664282377909856,2.359856791204876,2,-2.9090919494628764,-8.136363983154283,-19.88636589050293,-20.136363983154297,6.363639831542969,2,0.0500000269753591,1.9090992320985112,126.2727279663086,-1.0666629367499578,128.09091186523438,-1.0000036488426782,126.36363220214844,0.0500000269753591
4923,2019-02-21,125.63636016845705,127.2727279663086,124.90908813476562,127.2727279663086,39484.0,-0.012857175484481842,1.8888857806249475,-1.7999949646264854,57.438020684682954,60.22430588796573,-1.4288327295298018,-2.327437844353838,-14.620428524289125,-9.231100488842912,26.752913203463024,2.3636398315429688,3.1459104468922163,1.9136341094970817,-2.515097868515781,6.342366087509959,-0.30073187950935676,4.12800009850352,-3.5779686539866304,48.387048743181246,-0.6405424260749939,2.2143659890064376,2,-0.9999961853027344,-6.499996185302734,-17.88636207580568,-18.31818008422853,10.727272033691392,3,0.05788712723416278,-2.5999899292530024,127.2727279663086,1.9090992320985112,126.2727279663086,-1.0666629367499578,128.09091186523438,0.05788712723416278
4924,2019-02-22,125.5454559326172,126.90908813476562,125.18181610107422,125.90908813476562,33611.0,-0.000723550377597304,-2.1666573418748425,0.22221911395827412,60.698689476230314,59.88799466699574,-0.5873539056320709,-2.010244709761608,-14.084688609586678,-9.386854648384087,27.053611307470288,1.7272720336914062,2.6399022818667817,1.6136386871338004,-2.7403686820918978,5.967646056359513,-0.5633649974790558,3.7906423717466566,-2.9680992646950415,17.50009441364953,-34.85564776715387,2.1770036846128553,2,-0.090911865234375,-6.409091949462891,-17.159093856811538,-18.227275848388686,13.909088134765582,4,0.036929793781943054,1.8888857806249475,125.63636016845705,-2.5999899292530024,127.2727279663086,1.9090992320985112,126.2727279663086,0.036929793781943054
4925,2019-02-25,127.09091186523438,127.81818389892578,125.81818389892578,125.81818389892578,52853.0,0.01230993126064761,-2.142855430136855,-3.500041962150277,57.94393293034443,58.65595737658691,-1.60306017410565,-3.2346712376803737,-15.287130666711334,-11.179744122999153,27.36467985241844,2.2727279663085795,2.637989657535229,2.850003433227542,-1.4781126300466951,7.178119496501779,0.6859454015904163,5.0140614648646675,-4.036107256136617,64.86511007580327,11.559056794296922,2.1640580316371207,2,-1.3636398315429545,-7.954547882080064,-18.27273178100586,-19.77273178100586,15.81817626953125,0,0.03218886232850671,-2.1666573418748425,125.5454559326172,1.8888857806249475,125.63636016845705,-2.5999899292530024,127.2727279663086,0.03218886232850671
4926,2019-02-26,127.09091186523438,127.63636016845705,126.4545440673828,126.81818389892578,51910.0,0.0,-1.3636141692034107,0.21428614246578628,57.54718213541349,58.51413929170348,-1.3136566101260598,-3.2358999137131548,-14.9341137786285,-11.450011374086714,27.21047557124316,1.1818161010742472,2.9157072161246873,2.745457839965823,-1.7573483040659994,7.2482639839976315,0.494054767949919,4.996860911981727,-3.5968551502550667,70.58835145088514,18.062279385168097,2.251403072015907,2,-1.3636398315429545,-7.954547882080064,-17.727277755737305,-19.77273178100586,18.090911865234375,1,0.05436335323561092,-2.142855430136855,127.09091186523438,-2.1666573418748425,125.5454559326172,1.8888857806249475,125.63636016845705,0.05436335323561092
4927,2019-02-27,128.0,128.45454406738278,126.36363220214844,126.81818389892578,54882.0,0.0071530538370014884,1.000007297698698,4.333314683749685,67.34693091097495,59.850558582442645,-1.7035654838221035,-4.014287987060712,-15.431313040454114,-12.568761837860237,26.703846666074284,2.0909118652343466,2.8326069645335963,3.4409095764160185,-1.3355292457495977,8.217348398581635,1.0526901653332175,5.8291289874988195,-4.101831347609661,87.17953132060924,29.883941701410464,2.388219411082808,2,-2.2727279663085795,-8.863636016845689,-16.863637924194336,-20.681819915771484,16.545455932617188,2,0.04403412342071533,-1.3636141692034107,127.09091186523438,-2.142855430136855,127.09091186523438,-2.1666573418748425,125.5454559326172,0.04403412342071533
4928,2019-02-28,137.63636779785156,137.63636779785156,127.36363220214844,128.0,130717.0,0.07528412342071533,1.1320762783656808,8.153864031038779,83.21679922250608,62.25926166602902,-10.219922240464982,-13.07520819000041,-24.4649868120611,-22.321693419281303,27.36560579369191,10.272735595703125,2.688890734633887,12.286368179321286,4.897042805832797,19.675693552809776,8.591705492577034,15.981030866065538,-13.36641616304307,100.0,34.359690000510795,3.6946626867442447,2,-6.363639831542969,-12.454547882080078,-26.886369705200195,-30.318187713623047,9.727264404296875,3,-0.029062086307558355,1.000007297698698,128.0,-1.3636141692034107,127.09091186523438,-2.142855430136855,127.09091186523438,-0.029062086307558355
4929,2019-03-01,138.36363220214844,140.36363220214844,137.36363220214844,137.72726440429688,100415.0,0.005283955221522696,-3.4000134277753533,0.06603813918284038,82.1561442670823,65.02494754397,-10.131402878768085,-13.2201359109945,-24.536442147872833,-23.17554016448463,28.178002083443744,3.0,3.0844643602038815,12.213632583618164,2.9570973936665155,21.470167773569813,7.58536498864234,16.84190017859399,-12.75703895103564,86.24999409913764,16.759211822233055,4.628267594975821,3,-5.727272033691406,-8.545452117919922,-25.70454216003418,-29.13636016845703,8.090911865234375,4,-0.014454665349331153,1.1320762783656808,137.63636779785156,1.000007297698698,128.0,-1.3636141692034107,127.09091186523438,-0.014454665349331153
4930,2019-03-04,138.72726440429688,139.81817626953122,136.90908813476562,138.45454406738278,80936.0,0.0026280908961480165,1.3703694494004457,0.4285577268913047,81.10237000961492,67.83261731444317,-9.865013072196348,-12.853770617816608,-24.159112075463696,-23.640248768229227,29.128360628602586,2.9090881347655966,3.667180061527688,11.69544715881348,1.1919386549097908,22.198955662717154,6.443692906861628,16.947201410765317,-11.363632202148438,88.31165858677456,18.06840504762566,5.251754251951839,3,-6.090904235839844,-8.454540252685547,-26.068174362182617,-29.49999237060547,6.18182373046875,0,0.005242514268618326,-3.4000134277753533,138.36363220214844,1.1320762783656808,137.63636779785156,1.000007297698698,128.0,0.005242514268618326
4931,2019-03-05,137.18182373046878,138.81817626953122,135.90908813476562,138.0,58789.0,-0.011140136587168392,1.3703841850056266,-3.0000559503157023,78.62598794193536,69.56400639764276,-7.386109997638471,-10.825157499354873,-21.77574567291923,-22.21315507843967,29.79509018542418,2.9090881347655966,3.8737532313720493,9.490915298461942,-1.8337687215488359,20.815599318472707,3.8285732884565675,15.153257308467332,-8.258191528320339,77.27279663085957,5.576507098880683,5.662342010005385,3,-4.545463562011747,-6.90909957885745,-24.52273368835452,-27.954551696777372,9.181808471679659,1,0.041749440622320444,1.3703694494004457,138.72726440429688,-3.4000134277753533,138.36363220214844,1.1320762783656808,137.63636779785156,0.041749440622320444
4932,2019-03-06,135.72726440429688,138.63636779785156,135.45454406738278,136.63636779785156,48154.0,-0.010603149066087503,-3.3750118017307886,1.1111339052592701,74.007212560265,71.40502771715188,-5.14746585035391,-8.918551946008733,-19.54443154379169,-20.847410339615237,30.121867091101283,3.1818237304687784,4.101778006525265,7.459083557128906,-4.281844795185833,19.20001190944366,1.5886193809715223,13.329547733286276,-5.430832202148423,64.33563232421875,-8.196666311565167,5.870464176157376,3,-2.954540252685547,-5.454540252685547,-21.795446395874023,-25.227264404296875,10.909103393554688,2,0.06965851236792897,1.3703841850056266,137.18182373046878,1.3703694494004457,138.72726440429688,-3.4000134277753533,138.36363220214844,0.06965851236792897
4933,2019-03-07,135.18182373046878,136.81817626953122,134.09091186523438,136.18182373046878,52059.0,-0.004018652230427078,1.4000161134387028,1.0999848940062773,69.16999430117033,72.34628380881188,-3.4705756030719783,-7.716222505827403,-18.165667657036906,-20.387599732731815,30.799678865796597,2.7272644042968466,4.5316805946262235,6.245460891723667,-5.4709360489161725,17.961857832363506,0.38726242140376144,12.103659362043587,-3.677327528320319,17.391367805998666,-50.91809562385643,5.858198470319918,3,-2.090915679931669,-4.90909957885745,-19.840913772583036,-23.272731781005888,13.454544067382784,3,0.06926694687015034,-3.3750118017307886,135.72726440429688,1.3703841850056266,137.18182373046878,1.3703694494004457,138.72726440429688,0.06926694687015034
4934,2019-03-08,135.18182373046878,135.81817626953122,133.36363220214844,135.0,49885.0,0.0,2.375036716881466,-0.18182373046877842,66.66669057647516,73.3154791028264,-2.190233563723581,-6.903085094902849,-17.288786576684743,-20.498775779568305,31.861039874969975,2.454544067382784,4.757002966568592,5.504551315307651,-5.795997606706038,16.80510023732134,-0.1457231456991792,11.154825776314496,-2.6142312083203194,28.169170577180502,-35.53076450185078,5.650274461006843,3,-1.818191528320341,-4.90909957885745,-19.840913772583036,-23.272731781005888,13.909088134765597,4,0.09011424861354334,1.4000161134387028,135.18182373046878,-3.3750118017307886,135.72726440429688,1.3703841850056266,137.18182373046878,0.09011424861354334
4935,2019-03-11,135.54545593261722,137.27272033691406,134.81817626953122,135.18182373046878,44777.0,0.0026899489303640056,-3.499923071543048,1.9999160792209025,73.3945307311929,75.07629561346856,-1.3728372235524091,-6.587771585703962,-16.879253993019844,-20.960985623679434,32.91412139417684,2.454544067382841,5.307712156362243,5.222728729248075,-5.857033030168168,16.30249048866432,-0.3171521504600605,10.762609608956197,-2.1818237304687784,40.00011189781564,-23.208608122175953,5.5398808797081225,3,-2.1818237304687784,-5.272731781005888,-20.204545974731474,-23.636363983154325,13.363632202148409,0,0.08048287609279026,2.375036716881466,135.18182373046878,1.4000161134387028,135.18182373046878,-3.3750118017307886,135.72726440429688,0.08048287609279026
4936,2019-03-12,136.09091186523438,138.09091186523438,135.45454406738278,135.90908813476562,51018.0,0.004024155061961743,-3.8333286709372216,0.5000209810750703,72.76999023257052,75.67885776031251,-0.5670139720843395,-6.545176276695486,-16.702533936088372,-21.57962325686448,33.934394116705555,2.636367797851591,5.882843303716726,5.181820678710949,-5.81100003789885,16.174641395320748,-0.3145896795939507,10.678231037015848,-2.7272796630859375,51.7241878259259,-9.286822679027551,5.496410358304901,3,-2.2272796630859375,-5.818187713623047,-20.613637924194336,-24.181819915771484,13.0,1,0.06479621709246497,-3.499923071543048,135.54545593261722,2.375036716881466,135.18182373046878,1.4000161134387028,135.18182373046878,0.06479621709246497
4937,2019-03-13,136.81817626953122,137.09091186523438,135.18182373046878,136.27272033691406,53663.0,0.005343960109672974,2.49993705853551,2.999916079221059,80.29562576559545,75.35428293176687,0.09848063892201253,-6.563617986946127,-16.657905222463853,-22.340294324331595,34.74695850807532,1.9090881347655966,6.524931829487116,5.245449066162081,-5.474781850629171,15.965679982953318,-0.11466639223354491,10.605564524557707,-2.6145440673827807,73.07678651547516,10.036469059850617,5.360115458395621,3,0.04545593261721592,-6.5454521179198935,-20.40908432006833,-24.90908432006833,10.909088134765653,2,0.06976745482860913,-3.8333286709372216,136.09091186523438,-3.499923071543048,135.54545593261722,2.375036716881466,135.18182373046878,0.06976745482860913
4938,2019-03-14,137.72726440429688,138.18182373046878,136.81817626953122,137.18182373046878,55300.0,0.0066444982644320305,-1.1428605682771786,0.9999720256245279,81.60380981034088,75.29291243657339,-0.8899451047744833,-6.706784512525559,-16.657254472715906,-23.296712203603875,35.731157019711986,1.3636474609375568,7.28655122516119,5.449991989135754,-4.920519282378621,15.820503260650128,0.2647363533785665,10.63524762489294,-2.784432202148423,90.56576884708511,20.865833081250827,5.185255635757191,3,-1.1363601684570312,-7.454540252685547,-19.681808471679688,-25.818172454833984,11.0,3,0.06468656320220023,2.49993705853551,136.81817626953122,-3.8333286709372216,136.09091186523438,-3.499923071543048,135.54545593261722,0.06468656320220023
4939,2019-03-15,135.81817626953122,138.09091186523438,134.72726440429688,137.72726440429688,107631.0,-0.013861366832652267,1.551713759853685,-3.5000839254744136,72.22224812454246,74.30623222712089,0.6929718715966828,-4.272101198984188,-13.903399411959185,-21.36524834356429,36.01163962002495,3.3636474609375,7.816773029008544,3.068176651000954,-7.025574240314853,13.16192754231676,-1.9786987946569639,8.115052096658857,4.545455932617216,31.578900873681548,-37.13260375003544,5.046875445657906,3,0.27272796630862217,-5.5454521179198935,-17.431812286376925,-23.90908432006833,11.818191528320341,4,0.09437758538947416,-1.1428605682771786,137.72726440429688,2.49993705853551,136.81817626953122,-3.8333286709372216,136.09091186523438,0.09437758538947416
4940,2019-03-18,133.54545593261722,136.45454406738278,133.0,135.81817626953122,58473.0,-0.01673355068767668,-1.0540557705306062,1.1904742874497982,64.7303199331956,72.7622691150387,2.4064135695464586,-1.6546210989471604,-10.859379936112163,-19.13394540737366,35.828614300678844,3.454544067382784,6.897685465326333,0.5227291107177905,-9.332925243069127,10.378383464504708,-4.405098066175668,5.450556287611249,6.705448913574202,10.526331287765952,-55.5540024438926,4.92782717689346,3,2.2727279663085653,-3.000003814697294,-15.159091949462919,-21.636363983154325,9.727264404296847,0,0.11640572735369514,1.551713759853685,135.81817626953122,-1.1428605682771786,137.72726440429688,2.49993705853551,136.81817626953122,0.11640572735369514
4941,2019-03-19,136.36363220214844,136.54545593261722,133.63636779785156,133.63636779785156,32253.0,0.02110274924631783,-1.133337809258472,-1.20000000000003,67.55728100605731,72.04561005346007,-0.6034921164609557,-3.8768168258898754,-12.901568008131036,-22.01531246463233,35.77086188496792,3.0,6.038395414795303,2.83636016845702,-6.588064759588292,12.260785096502332,-1.875852295565636,7.548572632479676,3.597236450195311,64.9121308849335,1.4387112239223114,4.712212464022655,3,-0.7727203369140625,-5.0,-17.340904235839844,-24.454540252685547,10.454544067382812,1,0.09200001298014371,-1.0540557705306062,133.54545593261722,1.551713759853685,135.81817626953122,-1.1428605682771786,137.72726440429688,0.09200001298014371
4942,2019-03-20,133.63636779785156,136.0,133.54545593261722,136.0,34230.0,-0.019999939575193415,1.076925559866473,-0.8666677856479461,38.17199837567109,68.60138828396015,2.0070506425880694,-0.6833983197668374,-9.748109218578207,-19.14710240731634,35.69779499768539,2.8181762695312216,5.116104019578643,-0.20908622741700356,-9.16231868826435,8.744146233430357,-4.6857024578406765,4.267530003006669,6.046066108398435,12.28076891365027,-44.64843097901082,4.47661623042368,3,1.9545440673828125,-2.0000076293945312,-14.590913772583008,-21.727275848388672,16.81817626953125,2,0.11564624452200412,-1.133337809258472,136.36363220214844,-1.0540557705306062,133.54545593261722,1.551713759853685,135.81817626953122,0.11564624452200412
4943,2019-03-21,132.90908813476562,134.09091186523438,131.63636779785156,134.09091186523438,35290.0,-0.005442228601918231,3.1538243040851106,0.5000032278264462,33.87092553271158,64.95741439020864,2.65750439231536,0.6499980091880673,-8.661705670227832,-18.2018395352533,35.90407258303352,2.4545440673828125,4.281469713352124,-1.300002288818348,-9.39944600126546,6.799441423628764,-5.349724145041904,2.749719567405208,6.506048415234375,19.718206640583443,-32.11817237393902,4.049721856223558,3,2.0000076293945312,-1.2727279663085938,-13.318180084228516,-20.999996185302734,15.454544067382812,3,0.11149106865067115,1.076925559866473,133.63636779785156,-1.133337809258472,136.36363220214844,-1.0540557705306062,133.54545593261722,0.11149106865067115
4944,2019-03-22,130.18182373046878,134.09091186523438,129.72726440429688,133.45454406738278,52307.0,-0.02051977364807056,-1.0869514451162332,2.7692118989825474,27.830164030991455,59.894706979075146,5.1416289168846845,3.9446617851410224,-5.605465447889372,-15.303623601750374,35.89389692210001,4.3636474609375,3.5384573292064943,-4.25908508300779,-11.53833047838799,3.0201603123724112,-7.89870778069789,-0.6194623853176893,8.76658669440232,6.666860622554028,-38.880329147963764,3.6396226976900983,3,3.772720336914034,1.4545364379882528,-9.204551696777372,-18.272731781005888,18.18180847167966,4,0.14245798793097997,3.1538243040851106,132.90908813476562,1.076925559866473,133.63636779785156,-1.133337809258472,136.36363220214844,0.14245798793097997
4945,2019-03-25,131.18182373046878,132.18182373046878,127.7272720336914,129.09091186523438,38948.0,0.007681563918404022,1.1777793526344287,-0.6388910905861322,33.98054929976817,55.58476909765266,3.863882039023167,3.443401875692274,-6.199472304683937,-16.2136667072495,35.537052838956185,4.454551696777372,3.025677029562871,-3.463630676269503,-10.07227918360141,3.145017831062404,-6.767954929935456,-0.15930642260354944,7.028895012756379,39.175319276321616,-2.2613552222392173,3.3043242536659507,3,1.7727241516112997,1.4545364379882528,-9.977277755737333,-19.272731781005888,16.99999999999997,0,0.12543310955327858,-1.0869514451162332,130.18182373046878,3.1538243040851106,132.90908813476562,1.076925559866473,133.63636779785156,0.12543310955327858
4946,2019-03-26,134.0,134.0,130.54545593261722,131.36363220214844,35935.0,0.021482978276941456,1.6206844661036843,1.260869882507463,45.70136571391245,51.740962425243445,0.8022880777704415,1.2325712901808856,-8.626221182908608,-18.902811946420428,35.27443539234167,3.454544067382784,2.6635804410851165,-0.9909088134765511,-6.580586143981634,4.598768517028532,-3.7857474787290926,1.8039298517759903,3.162374072271774,75.82417785106468,35.743901143158496,2.794838665252547,3,-1.0454521179199219,-1.3636398315429688,-12.249999999999986,-21.727272033691392,11.272720336914062,1,0.06919940549935877,1.1777793526344287,131.18182373046878,-1.0869514451162332,130.18182373046878,3.1538243040851106,132.90908813476562,0.06919940549935877
4947,2019-03-27,133.63636779785156,136.18182373046878,133.0,134.0,55268.0,-0.0027136731503615286,-2.888885780624982,-0.13792923826666745,46.11870851245316,47.798173392144804,0.7455152775970078,2.1503671925780736,-7.864385833003155,-18.419662523100953,35.013176025546535,3.1818237304687784,2.1066338257600705,-1.6363594055175668,-6.2197363117793145,2.947017500744181,-3.928047858648455,0.6553290476133213,2.582496070562172,69.89247894022023,25.82925303346626,2.2916884531308788,3,-0.7272758483886719,-1.0000076293945312,-11.886367797851548,-21.363639831542955,9.272720336914062,2,0.09863938004974426,1.6206844661036843,134.0,1.1777793526344287,131.18182373046878,-1.0869514451162332,130.18182373046878,0.09863938004974426
4948,2019-03-28,133.63636779785156,135.45454406738278,133.54545593261722,133.63636779785156,32100.0,0.0,-19.99932863377566,-0.0,46.11870851245316,44.89778010191266,0.11644099438069588,1.934515844409134,-7.384704574097469,-18.288771082044377,33.171671909608705,1.9090881347655682,1.5039615881328245,-1.4363594055175781,-5.933744812084285,3.061026001049129,-3.6850521088009316,0.8123332977657753,-5.909095764160156,69.89247894022023,22.834833442466454,2.2486927032833495,3,-1.5000038146972656,-1.0000076293945312,-11.886367797851548,-21.363639831542955,10.727264404296875,3,0.1258502946965132,-2.888885780624982,133.63636779785156,1.6206844661036843,134.0,1.1777793526344287,131.18182373046878,0.1258502946965132
4949,2019-03-29,136.36363220214844,137.0,134.36363220214844,134.54545593261722,80511.0,0.02040810034901841,-1.4166643354687107,100.0,51.836726584647636,43.46515861874066,-2.8220862051434494,-1.001619608769147,-9.663974705249984,-20.846182860065383,31.041156930236657,3.3636322021484375,0.7266670057832698,1.3909049987792912,-2.8817039319765456,5.663513929535128,-0.7453994665986272,3.5272094641572096,-8.481814727783203,93.13721053649225,43.32021298094833,2.1363044653779175,3,-3.9999961853027344,-3.5909080505371094,-14.477268218994126,-24.09090423583983,5.272735595703125,4,0.08800000268554697,-19.99932863377566,133.63636779785156,-2.888885780624982,133.63636779785156,1.6206844661036843,134.0,0.08800000268554697
4950,2019-04-01,139.45454406738278,141.81817626953125,138.09091186523438,139.09091186523438,63160.0,0.022666687703450927,-2.153844664080102,0.19999832152806832,56.776562406815685,42.26730099660271,-5.572671526458208,-4.253321863831246,-12.285184698419656,-23.76641457517411,29.334391272634925,5.4545440673828125,-0.1512509087295939,4.445452880859335,0.028361086213180897,8.86254467550549,2.2369069835362723,6.653998778182398,-11.207999291992166,79.03228208005449,28.23971234549559,2.2085458973230705,4,-4.681819915771456,-5.6363639831542685,-17.159090042114215,-27.181816101074176,1.1818237304687784,0,0.06388524801644957,-1.4166643354687107,136.36363220214844,-19.99932863377566,133.63636779785156,-2.888885780624982,133.63636779785156,0.06388524801644957
4951,2019-04-02,142.90908813476562,143.09091186523438,138.90908813476562,139.27272033691406,61162.0,0.024771828630508086,1.0909038890690266,10.000125886451203,61.056128463297554,44.80998211745009,-8.941383350290977,-7.648959925096676,-15.164516895214717,-27.050231026786264,27.999053427122924,4.18182373046875,-0.6175534570294303,7.613633728027338,2.0180540472633766,13.2092134087913,4.8158438876453715,10.411423568409305,-13.848245469726578,98.19814370696095,48.149660296882686,2.7977898403819803,4,-7.499996185302734,-8.181816101074219,-20.47727012634276,-30.636360168457017,-5.090911865234403,1,0.03689573325617235,-2.153844664080102,139.45454406738278,-1.4166643354687107,136.36363220214844,-19.99932863377566,133.63636779785156,0.03689573325617235
4952,2019-04-03,145.18182373046875,145.5454559326172,141.90908813476562,143.72726440429688,76859.0,0.0159033664364292,2.3333286709374215,0.40000335692975203,62.893120600617394,48.03467045832851,-10.509336653721874,-9.673006356045448,-16.779810698137,-29.127129042177245,26.91487399538188,3.6363677978515625,-0.7087241015721304,9.41364135742188,2.2787111839495537,16.548571530894208,5.846176270685703,12.981106444158058,-14.998575529414069,96.96973164876302,49.896428744261556,3.567465086736167,4,-8.545459747314453,-9.227279663085938,-22.750005722045884,-32.90909576416014,-5.8181915283203125,2,0.0006260880605417629,1.0909038890690266,142.90908813476562,-2.153844664080102,139.45454406738278,-1.4166643354687107,136.36363220214844,0.0006260880605417629
4953,2019-04-04,144.5454559326172,145.18182373046875,143.36363220214844,144.5454559326172,56741.0,-0.004383247031205406,1.857139431722815,0.0,65.78950129059878,52.25237459828488,-8.994648951671707,-8.747668127508803,-15.667406884817154,-28.254540653203634,26.290590415782876,1.8181915283203125,-1.1321945174573216,8.309091949462896,0.1769960839563396,16.441187814969453,4.243044016709632,12.37513988221616,-12.825986958406247,91.05691500685033,40.28771980823085,4.0660479327532775,4,-7.909091949462891,-8.090911865234375,-22.11363792419432,-32.27272796630858,-4.999999999999972,3,-0.011320783398506729,2.3333286709374215,145.18182373046875,1.0909038890690266,142.90908813476562,-2.153844664080102,139.45454406738278,-0.011320783398506729
4954,2019-04-05,147.36363220214844,149.4545440673828,144.5454559326172,144.5454559326172,82538.0,0.019496816771915615,-2.48387585818552,100.0,74.51614090903679,56.75632922153695,-10.190966469096168,-11.17960458596366,-18.028529885649874,-30.817710615991615,26.136198115399168,4.909088134765625,-0.4870671230090693,10.518177795410168,1.0102155915975572,20.026139999222778,5.764196693503862,15.272158897316473,-14.261564532096884,81.59996884764485,24.677015862969775,4.7539811019063025,4,-7.3636322021484375,-8.772724151611328,-19.1363582611084,-30.545448303222656,-4.6363677978515625,4,-0.02035780439969548,1.857139431722815,144.5454559326172,2.3333286709374215,145.18182373046875,1.0909038890690266,142.90908813476562,-0.02035780439969548
4955,2019-04-08,146.4545440673828,146.81817626953125,144.63636779785156,146.81817626953125,59318.0,-0.006169012809880803,11.00008392430028,-0.12903103545362007,69.20417375224187,59.36775233690689,-7.6970393163896915,-9.919930343633155,-16.648875161657912,-29.643249661069106,25.716688500561297,2.727264404296875,0.3549826541123764,9.063635253906256,-1.339811420966214,19.46708192877871,3.861911916470035,14.265358591342476,-11.390179229651494,71.5517278800533,14.993306663554804,5.2017233374362295,4,-5.227272033691406,-7.863636016845703,-15.227273941040039,-28.272727966308594,-2.0,0,-0.032898783033419865,-2.48387585818552,147.36363220214844,1.857139431722815,144.5454559326172,2.3333286709374215,145.18182373046875,-0.032898783033419865
4956,2019-04-09,144.90908813476562,147.5454559326172,144.72726440429688,146.36363220214844,56151.0,-0.010552461464808705,-2.099994125397585,4.00004196215014,72.46376547185318,62.29498088795134,-4.963342269602862,-8.09500081262081,-14.772991403015595,-27.811133932420375,25.17085453457269,2.8181915283203125,1.6566852055738366,7.0772705078125,-3.8294691228344107,17.984010138459396,1.6239006924890589,12.530640323135941,-8.117901789476122,39.75902883524537,-21.474887729365413,5.453369815323449,4,-3.409088134765625,-6.318180084228516,-13.454545974731445,-26.727272033691406,-3.090911865234375,1,-0.029485523592146512,11.00008392430028,146.4545440673828,-2.48387585818552,147.36363220214844,1.857139431722815,144.5454559326172,-0.029485523592146512
4957,2019-04-10,146.36363220214844,146.36363220214844,144.5454559326172,144.5454559326172,86398.0,0.010037631773861522,1.0,-1.2499973773931288,76.05635634115225,65.62138620225123,-4.942413544826536,-9.273198453511952,-15.832362905492886,-28.944424830845122,24.679522732522166,1.81817626953125,2.8817276032490042,8.054541778564442,-3.4826220543156126,19.591705611444482,2.285959862124429,13.823123695004455,-8.052842930207731,49.25370890889687,-16.51984341399077,5.768581916440023,4,-4.4545440673828125,-7.772724151611328,-14.909090042114258,-28.18181610107422,-4.090911865234375,2,-0.05838510430524679,-2.099994125397585,144.90908813476562,11.00008392430028,146.4545440673828,-2.48387585818552,147.36363220214844,-0.05838510430524679
4958,2019-04-11,146.63636779785156,148.4545440673828,143.90908813476562,146.72726440429688,101897.0,0.0018634109553010703,1.5641023433969572,-0.04999328611232334,85.21401108572002,69.32997336903706,-3.550551086225937,-9.322219273221322,-15.637064089942214,-28.86928656961115,24.07344899404627,4.5454559326171875,3.7446457708605294,7.881822204589838,-4.234201374424174,19.997845783603864,1.8238104150828178,13.939833994096858,-6.988327950457801,49.18044063869773,-23.075415748857353,6.058011789507012,4,-2.8636398315429688,-8.045459747314453,-15.113643646240234,-28.454551696777344,-4.0,3,-0.04959707953029158,1.0,146.36363220214844,-2.099994125397585,144.90908813476562,11.00008392430028,146.4545440673828,-0.04959707953029158
4959,2019-04-12,148.63636779785156,148.63636779785156,145.72726440429688,146.81817626953125,61992.0,0.013639181262026012,2.1999966430843343,-20.00285378546248,85.82089879407148,72.55712185650992,-4.0527790281780085,-10.869984340030982,-17.153723767641964,-30.474316828694512,24.286171399149726,2.9091033935546875,4.774679763454827,9.240912628173817,-3.557964572328075,22.039789828675723,2.8414740279228567,15.640351228424777,-7.8115474440591015,100.0,22.586452145749575,6.399438600250952,4,-4.454551696777344,-10.045459747314453,-16.954551696777344,-30.454551696777344,-10.454544067382784,4,-0.061162096463485804,1.5641023433969572,146.63636779785156,1.0,146.36363220214844,-2.099994125397585,144.90908813476562,-0.061162096463485804
4960,2019-04-15,149.09091186523438,150.72726440429688,148.4545440673828,148.81817626953125,70827.0,0.0030580945573226437,-3.545440673828125,0.15000377653012412,84.29752696644177,75.1394994679704,-3.3488186560501845,-10.646014501396678,-17.06865038274563,-30.56643026293409,25.252825370309807,2.2727203369140625,5.935070688644998,8.918183898925776,-4.267133317970888,22.10350111582244,2.3255252904774295,15.510842507374122,-7.2305246658110605,76.00014322928322,-1.5477580084052533,6.592658608448334,4,-2.772735595703125,-9.863643646240234,-17.272733688354492,-30.909095764160156,-9.909088134765597,0,-0.04268300046812845,2.1999966430843343,148.63636779785156,1.5641023433969572,146.63636779785156,1.0,146.36363220214844,-0.04268300046812845
4961,2019-04-16,148.90908813476562,149.36363220214844,148.36363220214844,149.36363220214844,63946.0,-0.0012195493889869402,3.4000134277753533,-1.6666107194808102,84.99996852876157,77.59581590443085,-2.4880337470311815,-9.98822804744998,-16.4319792184815,-30.02390841607341,26.236409003063045,1.0,6.855293181306081,8.109087371826178,-5.5000825881522815,21.718257331804637,1.3045023918369338,14.913672351815421,-5.8073381266599995,73.33339301220134,-4.968768743529907,6.804584979989231,4,-1.8636398315429688,-9.681819915771484,-17.090909957885742,-30.727272033691406,-9.545455932617188,1,-0.02991452115636728,-3.545440673828125,149.09091186523438,2.1999966430843343,148.63636779785156,1.5641023433969572,146.63636779785156,-0.02991452115636728
4962,2019-04-17,149.09091186523438,150.27272033691406,148.0,148.63636779785156,65993.0,0.0012210385057505047,-1.631560349473052,-1.0,85.12393942819809,79.74408680860854,-2.2987812289446197,-9.436695565685682,-16.153326111879522,-29.854830400959372,27.352924246798548,2.2727203369140625,7.480675050727086,7.51818389892577,-6.133302091360235,21.169669889211775,0.6924409037827672,14.343926894068773,-4.921589841661984,76.00014322928322,-3.226749661479346,6.825742995143005,4,-1.772735595703125,-9.863643646240234,-17.022733688354492,-30.636367797851562,-12.0,2,-0.04878054272199417,3.4000134277753533,148.90908813476562,-3.545440673828125,149.09091186523438,2.1999966430843343,148.63636779785156,-0.04878054272199417
4963,2019-04-18,147.72726440429688,149.5454559326172,147.18182373046875,148.63636779785156,61257.0,-0.009146415726332902,-1.363650235368617,-2.0000335694383833,77.53298329595609,80.07929151826626,-0.48760694972727947,-7.2791952592857,-14.259354893204886,-28.150454605345175,29.109231788682532,2.3636322021484375,7.701826754664182,5.413627624511719,-7.861321696570769,18.688576945594207,-1.2238470360295253,12.051102285052963,-2.6398304474230656,40.0,-35.91959445499015,6.637474660541237,4,-0.409088134765625,-8.499996185302734,-14.159086227416992,-28.90908432006836,-13.909088134765653,3,-0.03692306961330394,-1.631560349473052,149.09091186523438,3.4000134277753533,148.90908813476562,-3.545440673828125,149.09091186523438,-0.03692306961330394
4964,2019-04-23,148.72726440429688,150.36363220214844,147.81817626953125,147.81817626953125,58746.0,0.006769231150610233,-4.60002014166303,-0.9999832155625304,74.99993829176807,80.72326535599139,-1.4235336183222955,-7.187064135082238,-14.65958519820336,-28.90786753116086,31.65741247159134,2.6363677978515625,7.7188596360942086,5.486355590820324,-6.772453404907253,17.7451645865479,-0.6430489070434646,11.615760088684112,-2.850254184783836,43.58952288318686,-30.617080361313356,6.129404497863787,4,-1.409088134765625,-9.499996185302734,-15.295450210571289,-29.90908432006836,-12.81817626953125,1,-0.04095346358209051,-1.363650235368617,147.72726440429688,-1.631560349473052,149.09091186523438,3.4000134277753533,148.90908813476562,-0.04095346358209051
4965,2019-04-24,147.63636779785156,148.81817626953125,145.63636779785156,148.18182373046875,74299.0,-0.007334879793659321,2.5000293735050985,-0.6000033569438383,64.60674422179119,79.85026299487339,-0.16468382033889384,-5.059638583576401,-13.042497283643797,-27.566652108466045,34.40806535994406,3.1818084716796875,7.696155690449189,3.5727317810058707,-7.421844069131851,14.567307631143592,-1.92455614406299,9.070019706074731,3.0908966064453125,42.30776679599491,-27.671723060315045,5.497287925068868,4,-0.3181915283203125,-8.409099578857422,-14.454553604125977,-28.59091567993164,-14.636367797851562,2,-0.06403939766608358,-4.60002014166303,148.72726440429688,-1.363650235368617,147.72726440429688,-1.631560349473052,149.09091186523438,-0.06403939766608358
4966,2019-04-25,143.27272033691406,147.63636779785156,142.4545440673828,147.0,105906.0,-0.029556724579626215,1.0727231667383827,6.833328670937421,44.776091983201994,76.37467806621225,4.405745715656138,0.036171214098544624,-8.248199213974175,-23.02632347321861,36.54031303235982,5.18182373046875,7.033271496313603,-1.2545516967773551,-11.193660273791124,8.684556880236414,-6.22410598528424,3.7150025917295295,7.352726135253903,10.344761059556653,-53.89822788917649,4.969554288506891,4,3.3181838989257812,-4.045452117919922,-10.090902328491211,-24.22726821899414,-9.454544067382841,3,-0.028553213736888017,2.5000293735050985,147.63636779785156,-4.60002014166303,148.72726440429688,-1.363650235368617,147.72726440429688,-0.028553213736888017
4967,2019-04-26,146.81817626953125,147.72726440429688,142.90908813476562,143.72726440429688,106201.0,0.02474620377333414,-1.0384627799332486,-0.8292674938899829,55.36478522489632,73.05809741500963,1.0410220754534123,-2.6046434455788017,-11.286550645490024,-26.334947409165665,38.212513030981235,4.81817626953125,6.732456214014007,1.6318138122558707,-6.917502813143017,10.181130437654758,-2.642844500443573,5.9064721249553145,3.4804341064453013,55.17238052977833,-5.444240617024484,4.274658312699444,4,-0.22727203369140625,-7.590908050537109,-13.340904235839844,-26.499996185302734,-11.545455932617188,4,-0.05077398627876728,1.0727231667383827,143.27272033691406,2.5000293735050985,147.63636779785156,-4.60002014166303,148.72726440429688,-0.05077398627876728
4968,2019-04-29,150.4545440673828,150.4545440673828,146.4545440673828,146.4545440673828,68095.0,0.024767831138127416,1.0,1.2941164854911487,57.02478994918831,69.85852976557815,-2.2314398240649496,-5.182122917866025,-14.366034198018042,-29.728352173969142,40.180418257548126,4.0,6.5673445792513405,4.427272796630859,-2.491658947945126,11.346204541206845,0.9678069243428808,7.886738668918838,-8.0,100.0,40.30110003313273,3.459465872287991,4,-3.8636398315429688,-11.227275848388672,-16.84090805053711,-29.272727966308594,-14.545455932617188,0,-0.08882172542534428,-1.0384627799332486,146.81817626953125,1.0727231667383827,143.27272033691406,2.5000293735050985,147.63636779785156,-0.08882172542534428
4969,2019-04-30,148.36363220214844,150.63636779785156,147.36363220214844,150.0,67334.0,-0.013897299534522123,1.2499960661103273,-0.4090919494628906,54.11763466877648,66.5052083991709,-0.20482338056032745,-2.26208434917595,-11.81897449987622,-27.35771937458705,41.86754011351967,3.272735595703125,6.1138706067685575,1.73636093139649,-3.540457102279248,7.013178965072228,-0.902048085441379,4.374769948234359,-5.749088134765628,72.2221393350292,13.443285622833486,2.6384090168378633,4,-1.81817626953125,-9.136363983154297,-15.090904235839844,-26.09090805053711,-12.636367797851562,1,-0.0980392277859492,1.0,150.4545440673828,-1.0384627799332486,146.81817626953125,1.0727231667383827,143.27272033691406,-0.0980392277859492
4970,2019-05-02,148.36363220214844,148.36363220214844,146.63636779785156,147.27272033691406,50858.0,0.0,2.1666433546871064,-0.6666666666666666,57.98317727613485,63.503342704434594,-0.3563065786397601,-1.6447425512479867,-11.409105792288187,-27.064997678998694,42.49177456336765,1.727264404296875,5.443134044797091,1.2909065246581974,-2.8094447271242586,5.3912577764406535,-0.7592691012330306,3.3410821505494255,-5.42821518554689,72.2221393350292,10.581461848020972,2.0501756258912343,5,-1.81817626953125,-9.136363983154297,-15.568180084228516,-23.318180084228516,-9.363632202148438,3,-0.08394607143624822,1.2499960661103273,148.36363220214844,1.0,150.4545440673828,-1.0384627799332486,146.81817626953125,-0.08394607143624822
4971,2019-05-03,148.18182373046875,149.5454559326172,146.5454559326172,148.63636779785156,42480.0,-0.0012254247822133246,1.640008056665212,-0.4166643354687107,54.46430377811897,60.096716521092475,-0.32241483393053727,-1.104276889796978,-10.752476169404588,-26.48839537032285,43.00291967663482,3.0,4.528373795914916,0.8454612731933651,-2.7780094594430693,4.468932005829799,-0.9662740931248663,2.6571966395115965,-4.9383686826172095,68.23534058035405,4.82010185550341,1.811735366318222,5,-1.6363677978515625,-7.545463562011719,-15.386369705200195,-23.136371612548828,-9.727279663085966,4,-0.10245402133856385,2.1666433546871064,148.36363220214844,1.2499960661103273,148.36363220214844,1.0,150.4545440673828,-0.10245402133856385
4972,2019-05-06,145.27272033691406,146.81817626953125,143.4545440673828,146.81817626953125,44106.0,-0.01963198535635602,3.3529318839291884,3.4000134277753533,47.035552931342174,56.70811314724648,2.2217626063876708,1.9099073493606795,-7.424803797797011,-23.219179849073896,42.703642394974835,4.7272796630859375,3.610474368213147,-2.0681869506835824,-5.68049002941072,1.5441161280435551,-3.8743384900471654,-0.2620354113199994,5.3636474609375,25.31635887717032,-38.25127945845418,1.8061515393635756,5,1.272735595703125,-3.409088134765625,-12.477266311645508,-20.22726821899414,-4.6363525390625,0,-0.07884855491669496,1.640008056665212,148.18182373046875,2.1666433546871064,148.36363220214844,1.2499960661103273,148.36363220214844,-0.07884855491669496
4973,2019-05-07,142.90908813476562,145.4545440673828,142.0,145.0,53904.0,-0.016270310053165815,1.3030293782552083,1.3529417572544258,37.74318964498182,52.56847440871468,4.28016704673729,4.368643922328488,-4.608685148743064,-20.47504130156213,42.215931904677525,3.4545440673828125,2.5822746154730396,-4.350000762939459,-8.288316513735992,-0.4116850121429252,-6.31915863833774,-2.380842887541178,7.583643188476572,10.526278593551512,-46.43219741934348,1.9691578753982681,5,3.4090957641601562,-0.7727279663085938,-10.136362075805664,-17.863636016845703,-3.454544067382841,1,-0.05343514466099131,3.3529318839291884,145.27272033691406,1.640008056665212,148.18182373046875,2.1666433546871064,148.36363220214844,-0.05343514466099131
4974,2019-05-08,144.36363220214844,145.0,142.27272033691406,142.27272033691406,32210.0,0.01017810753932702,-1.608698825074801,-1.0,40.298503723624464,49.86755879780726,2.3932203092556392,2.8225365346801823,-5.581580986165164,-21.483050207779,41.03791009112292,2.7272796630859375,1.5025431171416699,-2.7454566955566406,-6.890125108424257,1.3992117173109762,-4.817790901990463,-0.673122489122818,5.789389868164079,31.325240293711413,-22.26520890396751,2.0723342064338124,5,1.9545516967773438,-1.8181838989257812,-11.977270126342773,-19.318180084228516,-6.090911865234375,2,-0.05856422381742343,1.3030293782552083,142.90908813476562,3.3529318839291884,145.27272033691406,1.640008056665212,148.18182373046875,-0.05856422381742343
4975,2019-05-09,141.63636779785156,145.09091186523438,140.81817626953125,144.72726440429688,56800.0,-0.01889163054915355,1.2380939059821203,-1.4782529373129971,36.48650564355846,48.94649364895798,4.671095835681399,5.449738339521247,-2.4442511458603917,-18.38444483351975,39.62464807588139,4.272735595703125,0.6551784883954213,-5.2318122863769645,-10.043165490788908,-0.4204590819650207,-7.637488888582936,-2.8261356841709926,8.190533389648465,9.375103811340482,-39.99466840062007,2.4056766022059737,5,4.090904235839844,2.7727203369140625,-9.068187713623047,-16.59091567993164,-4.272735595703125,3,-0.04172024096232385,-1.608698825074801,144.36363220214844,1.3030293782552083,142.90908813476562,3.3529318839291884,145.27272033691406,-0.04172024096232385
4976,2019-05-10,140.63636779785156,143.5454559326172,140.54545593261722,141.63636779785156,45313.0,-0.007060333553789211,-4.076899240820317,0.3235307185347913,34.75410467576708,46.65641803238806,5.875693609746861,6.443590481048858,-1.0373511362436432,-17.01369728463108,37.99670570023122,2.9999999999999716,-0.21998375834871808,-6.018176269531239,-11.524975024867842,-0.5113775141946348,-8.77157564719954,-3.2647768918629367,8.650009894570331,1.4493211932204861,-42.71149564025362,2.7533993776682975,5,4.9545440673828125,4.1818084716796875,-6.340915679931641,-14.863643646240234,-3.3636474609375,4,-0.011635452646243327,1.2380939059821203,141.63636779785156,-1.608698825074801,144.36363220214844,1.3030293782552083,142.90908813476562,-0.011635452646243327
4977,2019-05-13,137.81817626953122,140.90908813476562,137.27272033691406,140.63636779785156,59219.0,-0.020038853196003736,1.162167311591869,2.818191528320341,33.02181483534294,43.98942079751635,8.138867213869474,9.052899485597806,2.134075055093689,-13.81706023643332,36.44882717123741,3.6363677978515625,-0.860675511384386,-8.40909500122072,-15.189693947233792,-1.6284960552076484,-11.799394474227256,-5.018795528214184,10.768927682106295,6.666679099745272,-36.44986738218237,3.3902994730065323,5,6.136367797851591,6.181816101074247,-2.749994277954073,-11.409084320068331,2.6363677978515625,0,0.004617444629415379,-4.076899240820317,140.63636779785156,1.2380939059821203,141.63636779785156,-1.608698825074801,144.36363220214844,0.004617444629415379
4978,2019-05-14,139.36363220214844,139.81817626953122,137.72726440429688,137.72726440429688,61513.0,0.011213730833259383,-1.5555524472915794,-0.5806446373170554,34.25077519996594,41.781991967648516,5.425239565554705,7.309409234368161,0.6564385872568437,-14.93640434066495,34.50555398666483,2.0909118652343466,-0.7520733639073001,-6.500002288818365,-13.93655535225227,0.9365507746155401,-10.218278820535318,-2.7817257571014125,8.092033388016745,26.744188315933897,-15.638676051546128,3.7182765317169593,5,4.0454559326171875,4.636360168457031,-3.068178176879883,-11.72726821899414,0.7272796630859375,1,0.009132480085313865,1.162167311591869,137.81817626953122,-4.076899240820317,140.63636779785156,1.2380939059821203,141.63636779785156,0.009132480085313865
4979,2019-05-15,139.54545593261722,140.72726440429688,137.0,139.54545593261722,57319.0,0.0013046712947681893,2.153865024338044,0.0,35.962152459719576,39.33521143249127,4.314755776263297,6.758087343434198,0.5224999271669049,-14.670765826461547,32.32346728957784,3.727264404296875,-1.1810146904645364,-5.863632965087874,-13.687821146780152,1.960555216604405,-9.775727055934027,-1.9515388742417201,6.891915132222863,31.460680514327667,-10.480106634533964,3.9120940908461455,5,3.727272033691378,4.318176269531222,-3.0000019073486612,-11.909091949462919,2.272720336914034,2,-0.0006514856727282137,-1.5555524472915794,139.36363220214844,1.162167311591869,137.81817626953122,-4.076899240820317,140.63636779785156,-0.0006514856727282137
4980,2019-05-16,142.72726440429688,143.18182373046875,139.09091186523438,139.09091186523438,51794.0,0.022801233120884,-1.250008392359596,100.0,49.013155533666776,38.7295282942188,0.278651679808803,3.241267449371577,-2.585186041523855,-17.348681488445408,29.76870119324375,4.090911865234375,-1.9139178767794647,-2.363642120361334,-10.07415012650597,5.346865885783302,-6.2188961234336375,1.49161188271097,2.5776221327624,87.4998542997881,39.845483204296144,3.8552540030723144,5,-0.81817626953125,1.1363677978515625,-3.4318103790283203,-11.636356353759766,-1.6363525390625,3,-0.03121018318381441,2.153865024338044,139.54545593261722,-1.5555524472915794,139.36363220214844,1.162167311591869,137.81817626953122,-0.03121018318381441
4981,2019-05-17,144.4545440673828,145.0,141.63636779785156,142.18182373046875,74405.0,0.012101960128606981,1.0,0.625,45.422544992053886,38.55030518985344,-2.2718536764220687,1.2260117440228555,-4.166922021076488,-18.507555626092397,27.295592896859112,3.3636322021484375,-2.437678100350354,-0.41363525390625,-7.9142455218883185,7.0869750140758185,-4.1639403878972985,3.3366698800847985,-7.4545440673828125,93.18180084228516,44.558432313271965,3.750305133991041,5,-3.2272720336914062,-0.590911865234375,-4.545454025268555,-10.09090805053711,-5.090911865234375,4,-0.04908749607715157,-1.250008392359596,142.72726440429688,2.153865024338044,139.54545593261722,-1.5555524472915794,139.36363220214844,-0.04908749607715157
4982,2019-05-20,141.81817626953125,144.72726440429688,141.27272033691406,144.36363220214844,59925.0,-0.01825050097850711,1.11111473743595,-1.120004028332606,32.60073102426402,37.97892089866257,-0.19785209319783803,3.467361434775171,-1.365752599581299,-15.342824781947343,24.51675631405678,3.4545440673828125,-3.180021938593029,-2.686366271972645,-10.02849270550729,4.655760161562,-6.357429488739967,0.9846969447946776,-4.658176269531253,60.227203369140625,17.35483208886737,3.671063216767322,5,-0.7727203369140625,2.0454559326171875,-1.7727222442626953,-6.999996185302734,-0.909088134765625,0,-0.03205129308656718,1.0,144.4545440673828,-1.250008392359596,142.72726440429688,2.153865024338044,139.54545593261722,-0.03205129308656718
4983,2019-05-21,142.27272033691406,142.90908813476562,141.09091186523438,141.90908813476562,45721.0,0.0032051185492536494,1.222209789166457,-0.14285543013685492,36.86274225864973,37.59716962477649,-0.8405507926703137,2.722824972304835,-1.629231475662607,-15.237773684011074,21.95524836309835,1.81817626953125,-3.8645211498855474,-1.9590950012207031,-9.201730306533335,5.283540304091929,-5.580412653877005,1.6622226514355987,-4.955920336914062,65.90900421142578,25.64420011808211,3.6213176526563133,5,-1.227264404296875,1.590911865234375,-2.0227222442626953,-7.454540252685547,0.090911865234375,1,-0.012779514338558284,1.11111473743595,141.81817626953125,1.0,144.4545440673828,-1.250008392359596,142.72726440429688,-0.012779514338558284
4984,2019-05-22,142.63636779785156,143.63636779785156,140.81817626953125,141.72726440429688,44474.0,0.0025559886679353827,-1.0666685316250315,2.500062943225211,37.837864110387336,37.747320565535254,-1.6483149617148456,1.98103482197223,-1.7936487796850997,-15.020966202745925,19.20272335199551,2.8181915283203125,-4.176256828214946,-1.2909027099609318,-8.244074326473054,5.662268906551191,-4.767488518216993,2.1856830982951294,-5.16590379785157,60.00005164515646,22.79540593725249,3.4765858082560666,5,-1.6363677978515625,1.227264404296875,-1.454549789428711,-7.818187713623047,0.2727203369140625,2,-0.017845770836121377,1.222209789166457,142.27272033691406,1.11111473743595,141.81817626953125,1.0,144.4545440673828,-0.017845770836121377
4985,2019-05-23,138.18182373046878,141.18182373046875,137.27272033691406,140.81817626953125,47044.0,-0.031230072219000204,1.3243240791144983,-2.899947968243813,32.02615992373411,37.444215593087144,2.530810962121393,5.998496916725287,2.8007482013672984,-10.068394369820794,17.040871607735852,5.3636474609375,-4.174065655239673,-5.27271957397457,-12.446203856193392,1.9007647082442531,-8.859461715083995,-1.685977432865144,6.818176269531222,11.764856886151055,-20.625868077296456,3.5867421411094162,5,2.8181762695312216,5.681808471679659,3.2045383453368856,-3.363643646240263,5.545440673828097,3,0.026315708107568225,-1.0666685316250315,142.63636779785156,1.222209789166457,142.27272033691406,1.11111473743595,141.81817626953125,0.026315708107568225
4986,2019-05-24,139.18182373046878,139.90908813476562,138.09091186523438,139.27272033691406,41250.0,0.007236841814669992,1.6666666666666667,0.03447816826410035,38.24564379182553,38.02464103269632,1.4558880237269989,4.929016259234629,1.9375203012080533,-10.595784562266658,16.028098015980166,1.81817626953125,-4.34443988501215,-4.068174743652321,-11.492402022436664,3.3560525351320223,-7.7802883830444785,-0.3560611042601636,5.6636306762694915,25.60992833764246,-7.358582911241388,3.712113639392171,5,1.8181762695312216,4.636360168457003,3.590898513793917,-3.7272834777832315,5.545440673828097,4,0.013716504667036222,1.3243240791144983,138.18182373046878,-1.0666685316250315,142.63636779785156,1.222209789166457,142.27272033691406,0.013716504667036222
4987,2019-05-27,139.36363220214844,139.81817626953122,137.45454406738278,139.09091186523438,31864.0,0.001306265910351545,3.0000258227784653,-3.000335739467112,42.52873489299938,38.94441433192226,1.694557513881648,4.384914074270114,1.873971011624036,-10.286063926892496,15.010525253434334,2.3636322021484375,-4.1669315952911745,-3.51363906860351,-10.932099746230392,3.9048216090233723,-7.222869407416937,0.19559127020991696,5.33036752319336,32.85712915539698,-2.828304963500969,3.7092303388134407,5,1.6363677978515625,4.454551696777344,3.772726058959961,-3.9090919494628906,5.3636322021484375,0,0.0,1.6666666666666667,139.18182373046878,1.3243240791144983,138.18182373046878,-1.0666685316250315,142.63636779785156,0.0
4988,2019-05-28,137.09091186523438,139.45454406738278,136.81817626953122,139.09091186523438,161010.0,-0.016307843739444605,-1.0714182951683988,-7.333519834387064,35.18520015093766,38.858086297613156,4.035349457943454,5.908039776979194,4.2116724583460154,-7.474880921344095,13.42018829300092,2.6363677978515625,-3.8963769453775967,-5.118177795410162,-12.054686294870436,1.818330704050112,-8.586432045140299,-1.649923545680025,7.454662272338879,4.000116373532583,-30.905181798248286,3.4682542497301383,5,3.81817626953125,6.636360168457031,6.18181037902832,-1.6363716125488281,7.4545440673828125,1,0.02785141784806755,3.0000258227784653,139.36363220214844,1.6666666666666667,139.18182373046878,1.3243240791144983,138.18182373046878,0.02785141784806755
4989,2019-05-29,133.81817626953122,136.72726440429688,133.72726440429688,136.36363220214844,45728.0,-0.023872739273339882,-1.1999944051249056,1.272727966308608,34.42028170247491,37.23665587192517,7.163558964202451,8.469425354679487,7.574244492676229,-3.7077295696480803,12.017480626465984,3.3636474609375,-3.3909333232550978,-7.663640594482445,-14.925617743010037,-0.4016634459548527,-11.29462916874624,-4.032652020218649,10.418301953320338,1.2195471423128692,-35.39022219236981,3.6309885742637897,5,5.545455932617216,8.363639831542997,9.454545974731474,1.6363639831543253,10.454544067382841,2,0.06385870866604315,-1.0714182951683988,137.09091186523438,3.0000258227784653,139.36363220214844,1.6666666666666667,139.18182373046878,0.06385870866604315
4990,2019-05-30,135.90908813476562,136.0,133.45454406738278,133.63636779785156,28889.0,0.01562502137992805,1.074076376498988,-0.892853931506593,40.97221615138362,36.74217488962847,4.474299614944869,5.689302734231859,5.672585656280205,-5.318982019436248,10.857826146328394,2.545455932617216,-2.966137521997581,-4.950001525878918,-11.854426075970053,1.9544230242122183,-8.402213800924471,-1.497789250833364,7.696837258972664,38.02815569555943,-2.904041813401527,3.4522122750455644,5,3.1818161010742188,6.1363677978515625,7.36363410949707,-0.4545478820800781,6.3636322021484375,3,0.0515050177737848,-1.1999944051249056,133.81817626953122,-1.0714182951683988,137.09091186523438,3.0000258227784653,139.36363220214844,0.0515050177737848
4991,2019-05-31,133.0,134.54545593261722,131.0,134.36363220214844,47012.0,-0.02140466229808713,3.105248279578339,-0.6,40.83046329153629,37.65658958599206,6.244348396942513,7.8027400177610104,8.650172804854776,-1.9640545176832802,9.590080834973339,4.909088134765625,-2.697257772397478,-7.099998474121094,-13.952675088255774,-0.24732185998641398,-10.526336781188434,-3.673660167053754,9.79381488762985,22.680426642303,-21.653118826006402,3.4263383070673328,5,4.318183898925781,7.818183898925781,10.272722244262695,2.454540252685547,13.090911865234375,4,0.08065612334057803,1.074076376498988,135.90908813476562,-1.1999944051249056,133.81817626953122,-1.0714182951683988,137.09091186523438,0.08065612334057803
4992,2019-06-03,133.81817626953122,134.27272033691406,131.72726440429688,132.72726440429688,61499.0,0.0061517012746707955,1.5454559326171875,-0.8000044759250969,39.14590534761875,37.910274373655284,4.662326192104672,6.411119667895491,7.999336464827223,-2.492585172499929,9.429973278034845,2.5454559326171875,-3.1402243913556163,-5.7090950012207315,-12.65550641016145,1.2373164077199874,-9.182300705691091,-2.235889296750372,7.7962571293356575,33.33327317322299,-12.678887992247823,3.473205704470364,6,3.5000076293945597,7.00000762939456,9.09090995788577,1.909091949462919,12.090911865234403,0,0.0815217217786095,3.105248279578339,133.0,1.074076376498988,135.90908813476562,-1.1999944051249056,133.81817626953122,0.0815217217786095
4993,2019-06-04,135.27272033691406,135.54545593261722,131.36363220214844,133.36363220214844,44584.0,0.010869555302062572,2.4073926719796535,1.7499930064061775,42.03388113949137,38.37649848800017,2.3584236410120525,4.59050229322844,6.755930427331634,-3.679470883605177,9.5714359240529,4.181823730468778,-3.6238115237571833,-3.872732543945318,-10.875721561958073,3.130256474067437,-7.374227052951682,-0.3712380349389548,5.280269722066123,74.60316191633231,25.64530751347435,3.501494509006375,6,0.8181915283203125,5.545463562011719,7.63636589050293,1.2727279663085938,10.818191528320312,1,0.0698924664473004,1.5454559326171875,133.81817626953122,3.105248279578339,133.0,1.074076376498988,135.90908813476562,0.0698924664473004
4994,2019-06-05,135.90908813476562,138.09091186523438,135.18182373046878,135.45454406738278,52374.0,0.004704332080160745,-4.81826504921062,0.23809485748998405,35.95507242550312,38.813044321530064,0.7458742241160223,3.465967150095196,6.430369852253506,-4.044665641708093,9.38882465474732,2.9090881347655966,-3.5528346807942626,-2.8136375427246207,-9.504078606097238,3.8768035206479965,-6.158858074410944,0.5315829889617021,3.6886029183165476,69.23070301908717,24.109308158333896,3.345220531686313,6,-0.4545440673828125,4.909095764160156,6.999998092651367,0.909088134765625,11.090911865234375,2,0.06354518241846985,2.4073926719796535,135.27272033691406,1.5454559326171875,133.81817626953122,3.105248279578339,133.0,0.06354518241846985
4995,2019-06-06,135.72726440429688,139.81817626953122,135.54545593261722,136.36363220214844,50600.0,-0.0013378334956413163,-7.545571068894856,-1.4000134277752658,30.7999906005888,37.98574952250377,0.606704485183343,3.3543780162152927,6.895058248404013,-3.5609419526364263,9.487243234031704,4.272720336914006,-3.7127671955284143,-2.7000061035156193,-9.370555838528304,3.9705436314970655,-6.035280971021962,0.6352687639907231,-4.727264404296875,53.608186770212725,13.9643990601419,3.335274867506336,6,-0.31817626953125,4.545463562011719,7.159097671508789,1.090911865234375,13.3636474609375,3,0.06296049633154355,-4.81826504921062,135.90908813476562,2.4073926719796535,135.27272033691406,1.5454559326171875,133.81817626953122,0.06296049633154355
4996,2019-06-07,139.0,139.09091186523438,135.90908813476562,135.90908813476562,48484.0,0.024112587917151762,-1.0588252717632771,-4.85711545378252,43.96888633454375,38.14576634934203,-3.011194408448773,-0.04978853844457376,3.8581967043655823,-6.537261575163939,9.681897383358711,3.3636474609375,-3.8858610341230815,0.6545478820800668,-5.941641347123493,7.250737111283627,-2.6435467325217132,3.9526424966818468,-7.823636474609373,90.32264468656915,51.08147466068141,3.2980946146017796,6,-3.590911865234375,1.2727279663085938,3.886362075805664,-2.18182373046875,11.18182373046875,4,0.023544750625281052,-7.545571068894856,135.72726440429688,-4.81826504921062,135.90908813476562,2.4073926719796535,135.27272033691406,0.023544750625281052
4997,2019-06-10,138.45454406738278,140.36363220214844,138.36363220214844,139.27272033691406,37027.0,-0.003924143400123814,-3.0,-0.2647038496095192,41.86048175871984,38.88746430576227,-2.91477344179944,0.5752819270542773,4.6497744012748115,-5.69410059223307,9.664167961500691,2.0,-3.4902452939783757,0.07727355957027271,-6.514344190666549,6.668891309807094,-3.218535315548138,3.3730824346886834,-7.105344287109347,78.78790961371496,41.14705862891786,3.295808875118411,6,-2.7727279663085653,0.4545440673828409,5.136363983154325,-0.6363677978515341,13.000000000000028,0,0.05515433133155345,-1.0588252717632771,139.0,-7.545571068894856,135.72726440429688,-4.81826504921062,135.90908813476562,0.05515433133155345
4998,2019-06-11,140.63636779785156,141.81817626953125,138.63636779785156,138.63636779785156,41379.0,0.015758411868424638,-2.1818084716796875,-2.444461022006629,46.04316677071548,40.17889598001122,-5.074414048692688,-1.5877052167700754,2.7444999150836225,-7.526220727920844,9.802882584671988,3.363632202148466,-3.356351905704912,2.195460510253895,-4.460512431616962,8.851433452124752,-1.1325259606815337,5.523446981189323,-8.926590720703132,82.19189736043403,45.4221434333194,3.3279864709354356,6,-4.2272796630859375,-2.4090957641601562,3.56817626953125,-2.8181915283203125,8.090896606445312,1,0.037491869418108115,-3.0,138.45454406738278,-1.0588252717632771,139.0,-7.545571068894856,135.72726440429688,0.037491869418108115
4999,2019-06-12,139.45454406738278,140.45454406738278,138.63636779785156,140.45454406738278,33172.0,-0.00840340054976041,2.636352539062443,-0.5,52.89254421404445,41.50337687586242,-3.3626053704720675,-0.4353628715512059,4.106920506481714,-6.034304375490166,10.256857437072687,2.0,-3.432828946339356,1.018182373046841,-5.634737897941619,7.671102644035301,-2.308277762447375,4.344642508541057,-7.1382630386913775,62.318865257887566,21.46141084427873,3.3264601354942274,6,-3.045455932617159,-1.4090881347655966,4.772727966308622,-1.636367797851534,8.818176269531278,2,0.047588035529663175,-2.1818084716796875,140.63636779785156,-3.0,138.45454406738278,-1.0588252717632771,139.0,0.047588035529663175
5000,2019-06-13,138.27272033691406,139.54545593261722,136.27272033691406,139.27272033691406,50336.0,-0.008474616143721247,3.2352592709607437,1.0,47.9507934531601,42.29452467159841,-2.0229789738559703,0.41700670777714777,5.359687146092028,-4.557724609578031,10.40678960371475,3.2727355957031534,-3.140965597861367,0.059085845947265625,-6.279836325637774,6.398008017532305,-3.1103752398452684,3.2285469317397997,-5.386325593772256,39.99994835484354,-2.6711198708514416,3.1694610857925203,6,-1.6818161010742188,-0.227264404296875,6.159095764160156,-0.4545440673828125,10.090911865234375,3,0.06311642413500751,2.636352539062443,139.45454406738278,-2.1818084716796875,140.63636779785156,-3.0,138.45454406738278,0.06311642413500751
5001,2019-06-14,137.36363220214844,138.63636779785156,136.72726440429688,138.18182373046878,30409.0,-0.0065746022248679425,1.2105318951580843,0.8181915283203409,45.63492592109087,43.015526957539755,-0.4803270019321815,0.809106849495322,6.219249876474578,-3.328594711589517,10.053983756177697,1.9091033935546875,-2.5662015922511046,-0.4954566955566406,-6.1172879744321165,5.126374583318835,-3.3063723349943928,2.3154589438811115,-3.9413305674232504,19.672176255479094,-23.238947914991833,2.8109156394377397,6,-0.7727279663085938,0.6363677978515625,7.704547882080078,0.5909080505371094,12.090911865234375,4,0.08537397763206878,3.2352592709607437,138.27272033691406,2.636352539062443,139.45454406738278,-2.1818084716796875,140.63636779785156,0.08537397763206878
5002,2019-06-17,137.27272033691406,138.45454406738278,136.54545593261722,137.27272033691406,31363.0,-0.0006618335856217739,-1.6250262263438622,-0.0,50.438572275165,43.94938152817016,0.1700247338044676,0.5713159755419497,6.185290556142661,-2.8931471640089512,9.829242029188464,1.9090881347655682,-2.3125989870990793,-0.3590957641601449,-5.665697108825896,4.947505580505606,-3.0123964364930202,2.2942049081727305,-3.3466662241005167,18.03278237445209,-28.569302003706817,2.6533006723328794,6,1.2272796630859375,0.7272796630859375,7.93182373046875,1.0000038146972656,10.636367797851562,0,0.09403983079719946,1.2105318951580843,137.36363220214844,3.2352592709607437,138.27272033691406,2.636352539062443,139.45454406738278,0.09403983079719946
5003,2019-06-18,140.45454406738278,140.81817626953125,136.09091186523438,137.27272033691406,62615.0,0.023178849538782575,1.4186021094048855,100.0,66.07927821612549,47.29651550490598,-2.457936111310346,-2.9025186786704182,2.9335093113644177,-5.801335075674473,9.821288542782625,4.727264404296875,-1.7215362991049972,2.913636779785122,-2.1131252311954825,7.940398790765727,0.40025577429480563,5.427017785275439,-6.054962625166183,92.30776679599431,38.31417975450084,2.5133810054903067,6,-1.7727279663085653,-2.454544067382784,3.5227241516113565,-1.9090957641601278,-2.545455932617159,1,0.078317152877039,-1.6250262263438622,137.27272033691406,1.2105318951580843,137.36363220214844,3.2352592709607437,138.27272033691406,0.078317152877039
5004,2019-06-19,140.09091186523438,141.72726440429688,139.09091186523438,140.09091186523438,87712.0,-0.0025889671606065257,-1.6363525390625,0.0,61.05769075585768,50.65848218882474,-1.607808434368735,-2.887401993758175,3.1306640446255187,-5.193886247533555,9.695520836146896,2.6363525390625,-1.0979718556888542,2.6772773742675895,-1.9165270515031523,7.271081800038331,0.3803751613822328,4.974179587152946,-5.246214733378906,70.96788166244342,14.337008603430576,2.2969022128853647,6,-1.2272796630859375,-2.090911865234375,3.613628387451172,-1.5454635620117188,-2.18182373046875,2,0.06164819990157944,1.4186021094048855,140.45454406738278,-1.6250262263438622,137.27272033691406,1.2105318951580843,137.36363220214844,0.06164819990157944
5005,2019-06-20,141.81817626953125,143.0,140.54545593261722,140.90908813476562,45345.0,0.012329596412067545,-2.0000186497576227,100.0,74.87174808224648,54.09213349412504,-2.659937117645171,-4.562177022608751,1.2828678415162642,-6.65755702032277,10.46236090610069,2.909088134765625,-0.5676048629824209,4.222724151611317,-0.7696522747667132,9.215100577989347,1.7265359384223018,6.718912364800332,-6.555070389415221,82.89464966408565,21.06174543868343,2.49618821318902,6,-2.2727203369140625,-3.81817626953125,1.7500038146972656,-2.7727279663085938,-5.1818084716796875,3,0.04551281251223882,-1.6363525390625,140.09091186523438,1.4186021094048855,140.45454406738278,-1.6250262263438622,137.27272033691406,0.04551281251223882
5006,2019-06-21,141.09091186523438,142.81817626953125,139.72726440429688,142.27272033691406,95597.0,-0.005128146641194098,1.7200107422202826,-1.2999932861123233,70.6185575929775,57.287475253487,-1.7934905508735994,-3.8836731751793536,1.9284867529130452,-5.733572135104112,11.155961003309493,3.090911865234375,0.10537658111545056,3.400005340576172,-1.7892059247986651,8.589216605951009,0.8053997078887676,5.994610973263576,-5.208854455527614,72.36845011197146,6.644241009845956,2.594605632687413,6,-1.5454559326171875,-3.090911865234375,1.7954483032226562,-1.8636436462402344,-5.18182373046875,4,0.05154634158053173,-2.0000186497576227,141.81817626953125,-1.6363525390625,140.09091186523438,1.4186021094048855,140.45454406738278,0.05154634158053173
5007,2019-06-24,139.36363220214844,142.4545440673828,139.36363220214844,140.90908813476562,44777.0,-0.012242316958981592,-3.0,1.3077042258976643,61.42130984960279,58.99615781780781,0.08527174686614103,-2.2729276970038654,3.505474952426084,-3.797297056176319,11.633886076892248,3.090911865234375,0.922411058728386,1.6727256774902344,-3.5164855878846026,6.861936942865071,-0.9218799551971699,4.267331310177639,-2.912139385218211,47.36833968647994,-16.520874819638806,2.594605632687413,6,0.18182373046875,-1.5,3.1818199157714844,-0.13636398315429688,-6.6363677978515625,0,0.07240706707900246,1.7200107422202826,141.09091186523438,-2.0000186497576227,141.81817626953125,-1.6363525390625,140.09091186523438,0.07240706707900246
5008,2019-06-25,140.90908813476562,141.5454559326172,138.90908813476562,139.90908813476562,44900.0,0.011089377538434864,1.3199951660333276,-0.6470582427455743,63.28500652736221,60.1508758526209,-1.5840056377724068,-3.707768053143809,1.8157947761760056,-5.092166365185648,11.870770807217543,2.6363677978515625,1.2027827271799651,3.0272727966308537,-2.346647955283771,8.401193548545479,0.3403124206735413,5.714233172588166,-3.9337147431898245,48.888855734011685,-13.732957966857683,2.686960375957307,6,-1.3636322021484375,-3.5909042358398438,1.5454559326171875,-1.6818199157714844,-9.090911865234403,1,0.04967742033292555,-3.0,139.36363220214844,1.7200107422202826,141.09091186523438,-2.0000186497576227,141.81817626953125,0.04967742033292555
5009,2019-06-26,142.36363220214844,143.72726440429688,140.18182373046878,140.72726440429688,51993.0,0.010322571004019787,-1.600012308862974,1.6363677978515625,66.51583263650443,62.2136579841036,-2.885992402665437,-4.731889149994544,0.16647896063244616,-6.293830955450005,11.478208735499411,3.5454406738280966,1.6454985251258734,4.054544067382807,-1.3178540885951975,9.426942223360811,1.3683449893938189,6.740743145371795,-4.906288681898701,71.69816698547015,7.608354271516319,2.6861990779890004,6,-2.4545440673828125,-5.0,0.090911865234375,-3.136363983154297,-11.090911865234375,2,-0.03128990177110402,1.3199951660333276,140.90908813476562,-3.0,139.36363220214844,1.7200107422202826,141.09091186523438,-0.03128990177110402
5010,2019-06-27,142.90908813476562,144.09091186523438,142.27272033691406,142.4545440673828,40343.0,0.0038314274803179504,-3.444415434251506,0.2777762236458071,61.256529319544725,63.94939169504291,-3.022460989956869,-4.981434607713965,-0.5860798018516107,-6.560346614011621,11.03095017667845,1.8181915283203125,1.845795862473608,4.25,-1.3704072571148913,9.870407257114891,1.4397963714425543,7.060203628557446,-4.824752526111183,77.19289979858421,15.743014299038009,2.8102036285574417,6,-2.81817626953125,-5.3636322021484375,-0.47727203369140625,-3.6818199157714844,-15.181816101074219,3,-0.034987278032905245,-1.600012308862974,142.36363220214844,1.3199951660333276,140.90908813476562,-3.0,139.36363220214844,-0.034987278032905245
5011,2019-06-28,143.72726440429688,144.72726440429688,142.81817626953125,142.81817626953125,48486.0,0.0057251521244030545,-3.2000067138876767,2.0,64.94843041761813,65.56159815531548,-3.177136964712048,-5.222505567723658,-1.6002600141488585,-7.138442940533594,10.012112206720253,1.909088134765625,1.9646055347227502,4.531813049316412,-0.8573586739234997,9.920984772556324,1.8372271876964419,7.226398910936382,-4.922139644852848,82.81248360870705,22.582678169092716,2.694585861619962,6,-3.31817626953125,-5.8636322021484375,-1.2954483032226562,-4.499996185302734,-20.181808471679673,4,-0.04933577937237443,-3.444415434251506,142.90908813476562,-1.600012308862974,142.36363220214844,1.3199951660333276,140.90908813476562,-0.04933577937237443
5012,2019-07-01,144.72726440429688,146.72726440429688,144.72726440429688,144.90908813476562,48810.0,0.006957622161283483,-20.99932863376972,-0.20000671388767666,62.430902338262136,65.15622305777511,-3.36206432081471,-5.653159921990721,-2.7945466653248445,-7.893013792035674,9.138899782853043,3.0,2.35904027998356,4.986358642578125,-0.3188627064146772,10.291579991570927,2.333747968081724,7.638969317074526,-5.093040094573439,74.41858649574918,16.26595540495692,2.652610674496406,7,-1.909088134765625,-5.8636322021484375,-2.3181724548339844,-5.499996185302734,-24.363632202148438,0,-0.060929613406480176,-3.2000067138876767,143.72726440429688,-3.444415434251506,142.90908813476562,-1.600012308862974,142.36363220214844,-0.060929613406480176
5013,2019-07-02,144.72726440429688,145.09091186523438,141.36363220214844,145.0,73408.0,0.0,15.399530043638805,1.5,67.26188989452649,65.8455785176272,-3.0086306398908675,-5.173795056137237,-2.948877927118076,-7.607352531451568,8.253651682607362,3.7272796630859375,2.9367988943027115,4.513631439208979,-0.800108363157733,9.82737124157569,1.856761538025637,7.17050134039232,-3.9581536794416934,69.44437968864362,11.330528862222053,2.6568699011833505,7,-1.909088134765625,-5.8636322021484375,-2.3181724548339844,-5.499996185302734,-24.181808471679673,1,-0.08291457763257304,-20.99932863376972,144.72726440429688,-3.2000067138876767,143.72726440429688,-3.444415434251506,142.90908813476562,-0.08291457763257304
5014,2019-07-03,144.5454559326172,145.72726440429688,143.36363220214844,144.5454559326172,34765.0,-0.0012562143866120534,1.0000129113891363,-0.0,71.97458562118344,65.52367157750909,-2.3786335233780846,-4.5448119649259695,-2.9589332449510835,-7.114814873776936,8.338221956650433,2.3636322021484375,3.4379886094349104,3.9000045776367074,-1.344068514977664,9.144077670251079,1.2779680313295216,6.522041123943893,-3.18182373046875,59.32218337406226,-1.0382185670710626,2.6220365463071786,7,-1.7272796630859375,-5.68182373046875,-2.227275848388672,-5.318187713623047,-20.727272033691406,2,-0.08805036160402746,15.399530043638805,144.72726440429688,-20.99932863376972,144.72726440429688,-3.2000067138876767,143.72726440429688,-0.08805036160402746
5015,2019-07-04,144.27272033691406,146.27272033691406,143.72726440429688,145.0,34584.0,-0.0018868500150587275,-1.7999865723373365,-100.0,75.33334377713534,66.04753670908218,-1.9233680950988798,-3.793543952490637,-2.8500182271965,-6.566070437639098,9.060161021730417,2.5454559326171875,3.328564984529237,3.199996185302723,-1.7405708796115107,8.140563250216957,0.729712652845592,5.670279717759854,-2.909088134765625,54.23727849199599,-10.804361982217664,2.470283532457122,7,-1.4545440673828125,-5.409088134765625,-3.4999961853027344,-5.045452117919922,-20.181808471679688,3,-0.09010712468470572,1.0000129113891363,144.5454559326172,15.399530043638805,144.72726440429688,-20.99932863376972,144.72726440429688,-0.09010712468470572
5016,2019-07-05,142.27272033691406,144.18182373046875,141.09091186523438,144.09091186523438,46239.0,-0.013862634566877863,2.0908882836282072,2.499989509682563,66.08188569532764,66.56537846971827,0.29267932520792783,-1.6187845294152226,-0.8997816827712768,-4.326469012820411,9.47676476982558,3.1818084716796875,3.3638169606812767,1.036360168457037,-3.8314067333646165,5.90412707027869,-1.3975232824537898,3.4702436193678636,4.4545440673828125,20.967610941459295,-47.95404553143743,2.4338834509108223,7,0.5454559326171875,-3.409088134765625,-1.7045402526855469,-3.045452117919922,-19.272720336914062,4,-0.1022363828341637,-1.7999865723373365,144.27272033691406,1.0000129113891363,144.5454559326172,15.399530043638805,144.72726440429688,-0.1022363828341637
5017,2019-07-08,146.09091186523438,146.09091186523438,142.27272033691406,142.27272033691406,66100.0,0.026837130261363473,1.0,-2.099994125397585,67.41575364618853,67.02435037181009,-2.761271096006084,-5.0968641881013355,-4.838693090783863,-7.867360095687673,10.000990931414622,3.8181915283203125,3.083862696306028,4.472733306884777,-0.666679932182376,9.61214654595193,1.9030266873512005,7.0424399264183535,0.5236254882812545,96.49140888411196,29.2668604540236,2.569706619533582,7,-2.6363677978515625,-7.045463562011719,-7.022727966308594,-6.863643646240234,-23.45455169677733,0,-0.1543248354381883,2.0908882836282072,142.27272033691406,-1.7999865723373365,144.27272033691406,1.0000129113891363,144.5454559326172,-0.1543248354381883
5018,2019-07-09,145.90908813476562,146.0,144.18182373046875,145.90908813476562,48226.0,-0.001244593028733254,18.99932863376972,0.0,68.18180084228516,67.20945795023017,-2.0066287237082463,-4.742940652798779,-4.899419968202892,-7.407929488450748,10.102561209025964,1.909088134765625,2.957597244878343,4.027273559570318,-1.4311303662944113,9.485677485435048,1.2980715966379535,6.756475522502683,0.594976708984376,92.98252329981301,25.1478859120447,2.729201962932364,7,-2.0,-6.863639831542969,-6.840904235839844,-6.681819915771484,-25.090904235839844,1,-0.17507789445591426,1.0,146.09091186523438,2.0908882836282072,142.27272033691406,-1.7999865723373365,144.27272033691406,-0.17507789445591426
5019,2019-07-10,146.09091186523438,146.4545440673828,144.4545440673828,145.4545440673828,42201.0,0.0012461439708322253,1.9333422851835689,100.0,64.7798888201551,67.60094233918689,-1.7926530669809608,-4.639986924096149,-5.259275715293597,-7.351817484354996,10.259261267911437,2.0,3.1906805265699063,3.8772789001464787,-1.763645114055521,9.518202914348478,1.0568168930454647,6.697740907247493,-5.0,93.22041131003013,26.163410872902716,2.8204620071010007,7,-2.18182373046875,-5.1363677978515625,-7.636363983154297,-6.863643646240234,-26.272727966308594,2,-0.17485999372898908,18.99932863376972,145.90908813476562,1.0,146.09091186523438,2.0908882836282072,142.27272033691406,-0.17485999372898908
5020,2019-07-11,147.0,148.5454559326172,145.36363220214844,145.90908813476562,54826.0,0.00622275624923363,-1.9166643354687107,1.71427886344563,70.18629914200227,68.18292775300735,-2.302558094188896,-5.124459147335415,-6.339502817646263,-8.04284774209603,11.253644319326291,3.18182373046875,3.311785956059225,4.350003051757824,-1.357155136279971,10.057161239795619,1.4964239577389264,7.203582145776721,-5.801815490722646,79.2682702168293,12.35094352999613,2.853579094018893,7,-2.1818161010742188,-4.9545440673828125,-8.863636016845703,-7.772731781005859,-25.4545440673828,3,-0.15769942925900826,1.9333422851835689,146.09091186523438,18.99932863376972,145.90908813476562,1.0,146.09091186523438,-0.15769942925900826
5021,2019-07-12,149.09091186523438,149.36363220214844,146.81817626953125,146.81817626953125,41913.0,0.014223890239689618,-1.2399930176036953,2.0833356645312895,82.42423255998479,70.4044088887543,-3.970125954336652,-6.631758907444123,-8.57492445952579,-9.872298200458602,12.380500514665716,2.5454559326171875,3.3020491975634343,5.854550933837885,0.025790343455241782,11.683311524220528,2.940170638646549,8.76893122902922,-7.5988364990234345,96.15394547136924,25.658218292576777,2.914380295191327,7,-3.8636398315429688,-6.454551696777344,-11.250003814697266,-9.863643646240234,-23.272727966308594,4,-0.16768292370897764,-1.9166643354687107,147.0,1.9333422851835689,146.09091186523438,18.99932863376972,145.90908813476562,-0.16768292370897764
5022,2019-07-15,150.18182373046875,150.5454559326172,148.63636779785156,148.63636779785156,41181.0,0.007317091642852658,-1.4705824274557429,0.6799981201240718,81.8749921321959,72.028086915162,-4.7002188654390125,-7.0683647203642295,-9.706865643096023,-10.708717800423528,13.614723986999625,1.909088134765625,3.47564671710046,6.300007629394543,0.3933506458341185,12.206664612954967,3.3466791376143306,9.253336121174755,-8.217454954101555,94.28577594371858,20.187084997460587,2.95332849178021,7,-4.363639831542969,-6.863639831542969,-12.34091567993164,-10.95455551147461,-26.72727966308595,0,-0.1809927663367037,-1.2399930176036953,149.09091186523438,-1.9166643354687107,147.0,1.9333422851835689,146.09091186523438,-0.1809927663367037
5023,2019-07-16,151.4545440673828,151.4545440673828,149.90908813476562,150.0,45344.0,0.008474529775309048,1.1250039339103068,0.9411747282367229,81.64555482845657,73.10263904930346,-5.496317437011214,-7.8786830343051975,-10.930473524058044,-11.690833281663771,14.525845139942534,1.5454559326171875,3.565852920429478,7.022727966308594,0.44892269665743356,13.596533235959754,3.7358253314829994,10.309630601134188,-8.803688318515611,100.0,24.540246031850785,3.2869026348255828,7,-5.181816101074219,-7.681816101074219,-14.15909194946289,-10.818183898925781,-20.00000000000003,1,-0.19027612592531018,-1.4705824274557429,150.18182373046875,-1.2399930176036953,149.09091186523438,-1.9166643354687107,147.0,-0.19027612592531018
5024,2019-07-17,148.72726440429688,151.63636779785156,148.36363220214844,151.36363220214844,48129.0,-0.018007248840764767,1.057134636134756,-1.8125045895620246,67.58238312533891,72.24142119910387,-2.3618390677636967,-4.712845099642152,-8.231651517413667,-8.684406001752592,14.964291746250808,3.272735595703125,3.6116971260455557,3.863630676269537,-2.6438378584239217,10.371099210962996,0.6098964089227934,7.1173649436162805,-5.196039823578104,53.62305091342529,-20.72447630361728,3.2537342673467338,7,-2.3636245727539062,-4.863624572753906,-11.40908432006836,-7.8636322021484375,-18.545440673828097,2,-0.18765275228557743,1.1250039339103068,151.4545440673828,-1.4705824274557429,150.18182373046875,-1.2399930176036953,149.09091186523438,-0.18765275228557743
5025,2019-07-18,148.27272033691406,150.27272033691406,146.81817626953125,148.18182373046875,44696.0,-0.003056225562968695,-1.4516034717071031,-0.034477968711113166,64.04493004668583,72.01509279369922,-1.4306762173652032,-3.9526011562278995,-7.7235123487954525,-7.975200032102379,14.823576000839903,3.4545440673828125,3.5887970379220633,3.086359405517584,-3.425378181124472,9.59809699215964,-0.16950938780345837,6.342228198838626,-3.76887857013935,30.188589615695214,-41.30824937988917,3.2558687933210315,7,-1.31817626953125,-4.409080505371094,-11.045448303222656,-7.409088134765625,-20.99999237060547,3,-0.19190675380698619,1.057134636134756,148.72726440429688,1.1250039339103068,151.4545440673828,-1.4705824274557429,150.18182373046875,-0.19190675380698619
5026,2019-07-19,148.36363220214844,150.81817626953125,147.72726440429688,148.36363220214844,40097.0,0.0006131395244370896,-3.8571154537825203,0.0,61.904757147210304,71.40275984936831,-0.6333333218686619,-3.658284859382775,-7.7264297729924465,-7.808335969078826,15.061276664943012,3.090911865234375,3.5347969297604607,2.8136352539062557,-3.5456211906556234,9.172891698468135,-0.36599296837468387,5.993263476187195,-3.0038873116444904,32.07543584627809,-37.438631267148544,3.179628222280933,7,-0.45453643798828125,-4.499992370605469,-11.045452117919922,-7.5,-21.090904235839844,4,-0.1807597715927508,-1.4516034717071031,148.27272033691406,1.057134636134756,148.72726440429688,1.1250039339103068,151.4545440673828,-0.1807597715927508
5027,2019-07-22,149.4545440673828,149.5454559326172,147.72726440429688,148.18182373046875,33971.0,0.007352960082211979,1.5000157356412274,100.0,64.44444237226655,70.98749779714402,-1.337600203345005,-4.168152513332018,-8.624003815116936,-8.647026860091614,15.457953406523512,1.8181915283203125,3.507681678139079,3.4000015258789062,-2.4754376528121327,9.275440704569945,0.4622819365333726,6.33772111522444,-3.34160442799714,54.71695723085206,-14.19430738925331,2.9377195893455226,7,-1.409088134765625,-5.590904235839844,-12.15909194946289,-8.590911865234375,-21.454544067382812,0,-0.1581508298456311,-3.8571154537825203,148.36363220214844,-1.4516034717071031,148.27272033691406,1.057134636134756,148.72726440429688,-0.1581508298456311
5028,2019-07-23,147.90908813476562,150.4545440673828,147.90908813476562,149.09091186523438,49859.0,-0.010340641980884913,-3.3076744306150907,-0.9285808485894808,59.48714770562681,70.39941545108532,0.5826638986471835,-2.1833256021300826,-6.9490044716791886,-7.009641424733701,16.160980665734705,2.5454559326171875,3.7464386285187743,1.5045455932617244,-3.8950132509505693,6.904104437474018,-1.1952338288444082,4.204325015367857,-1.1333371163640322,22.64152138457397,-45.521236267503376,2.6997794221061464,7,0.590911865234375,-4.045448303222656,-9.659088134765625,-7.0454559326171875,-23.090904235839844,1,-0.16533496606443387,1.5000157356412274,149.4545440673828,-3.8571154537825203,148.36363220214844,-1.4516034717071031,148.27272033691406,-0.16533496606443387
5029,2019-07-24,137.90908813476562,145.0,136.09091186523438,145.0,164918.0,-0.06760909776476087,1.512818747175658,5.9999741775551305,38.41061590217773,66.86878397999371,10.392950269687418,7.869303371763891,3.0611473508782296,3.013459513413011,16.360355868120344,11.81817626953125,3.4303481663710613,-8.27272720336913,-14.652613536235037,-1.8928408705032211,-11.462670369802083,-5.082784036936175,13.727279663085938,12.345648313347134,-55.200076688362266,3.1899431664329594,7,5.954551696777344,5.954551696777344,0.4318199157714844,2.9545440673828125,-11.727272033691406,2,-0.046802891344444375,-3.3076744306150907,147.90908813476562,1.5000157356412274,149.4545440673828,-3.8571154537825203,148.36363220214844,-0.046802891344444375
5030,2019-07-25,137.90908813476562,142.18182373046875,137.72726440429688,138.90908813476562,121938.0,0.0,-5.533300510249754,0.1410255858492393,41.42858941212368,62.31371251912025,10.021677995197479,7.879495475200258,2.9689335915629442,3.030988807394351,16.45920473271134,4.454559326171875,3.092389085805735,-8.02272720336913,-15.274823564241785,-0.7706308424964732,-11.648775383805457,-4.396679022932801,13.41637054443359,12.345648313347134,-58.56825170144362,3.6260481804363227,7,5.954551696777344,5.954551696777344,0.5227279663085938,2.9545440673828125,-9.272720336914062,3,-0.05603158217350923,1.512818747175658,137.90908813476562,-3.3076744306150907,147.90908813476562,1.5000157356412274,149.4545440673828,-0.05603158217350923
5031,2019-07-26,136.63636779785156,137.90908813476562,134.54545593261722,137.90908813476562,62518.0,-0.0092286908290653,4.285736551211455,1.2727203369140625,29.36509363774843,56.47927935307053,10.439786722007824,9.058162387644188,4.077065894198569,4.338691873554495,16.57866219514727,3.363632202148409,2.7789305822253993,-8.940902709960938,-17.26142321683426,-0.6203822030876154,-13.101162963397599,-4.780642456524276,14.384399945068367,13.142876873408898,-52.282829242759334,4.16026025343666,7,6.4545440673828125,6.4545440673828125,2.1363601684570312,4.227264404296875,-9.09091186523436,4,-0.06852963074513319,-5.533300510249754,137.90908813476562,1.512818747175658,137.90908813476562,-3.3076744306150907,147.90908813476562,-0.06852963074513319
5032,2019-07-29,135.90908813476562,136.54545593261722,135.63636779785156,136.0,42854.0,-0.005322738556413631,-1.8571839631690898,0.07143114052440384,28.68218315054537,50.59446027774707,9.978960816904959,9.582218896841937,4.712904038109713,5.120305486788567,16.12957693419127,1.0,2.240034020061813,-9.227273559570307,-18.604859047672136,0.1503119285315222,-13.916066303621221,-4.538480815519392,14.452667135742189,8.571403908238521,-51.163950408311806,4.688792744050921,7,7.18182373046875,7.18182373046875,2.8636398315429688,4.9545440673828125,-11.27272796630858,0,-0.06354512628245534,4.285736551211455,136.63636779785156,-5.533300510249754,137.90908813476562,1.512818747175658,137.90908813476562,-0.06354512628245534
5033,2019-07-30,132.72726440429688,135.90908813476562,132.18182373046878,135.90908813476562,59990.0,-0.023411412541549104,1.342847825669929,34.99899295065458,24.74226031102954,45.83444663171269,11.42658472740959,12.45764776153186,7.749774297843743,8.347221758986763,17.266554078792666,3.7272644042968466,1.1599479199294933,-11.809097290039062,-22.70891964974618,-0.9092749303319465,-17.25900846989262,-6.3591861101855045,17.001838892695304,4.25521277254244,-49.127649308937755,5.449911179853562,7,8.772735595703125,9.181831359863281,5.9772796630859375,8.136367797851562,-3.81817626953125,1,-0.03561637788222083,-1.8571839631690898,135.90908813476562,4.285736551211455,136.63636779785156,-5.533300510249754,137.90908813476562,-0.03561637788222083
5034,2019-07-31,131.81817626953122,133.36363220214844,131.0,132.63636779785156,81870.0,-0.006849294595543731,1.0800026855550706,0.2571454604745826,21.305846483238966,41.08565956910748,10.823036711609149,13.032536227302984,8.4886334136107,9.29657392071698,18.336508869767805,2.3636322021484375,-0.10213735537448088,-12.081821441650419,-24.376296717035302,0.21265383373446411,-18.229059079342875,-5.934583803957963,16.858090253469555,7.317019917795851,-41.0238388987944,6.147237637692443,7,9.090911865234403,9.50000762939456,6.613643646240263,9.045455932617216,3.0,2,-0.0531033926329888,1.342847825669929,132.72726440429688,-1.8571839631690898,135.90908813476562,4.285736551211455,136.63636779785156,-0.0531033926329888
5035,2019-08-01,131.27272033691406,132.09091186523438,130.54545593261722,131.81817626953122,37470.0,-0.004137941731964578,1.8332890411916396,0.6666604501966934,14.233575077353379,35.78886156134561,9.726267472849315,13.232569172469425,8.997617568202912,9.873724679562315,19.32352156666759,1.545455932617159,-1.5922241705731892,-11.977277374267572,-25.501845993845535,1.5472912453103902,-18.739561684056554,-5.214993064478591,15.98944486424665,9.876435763381288,-31.077301555782007,6.762284309788979,8,9.227279663085938,9.818191528320312,7.363639831542969,9.590911865234375,-0.3636322021484375,3,-0.038781128499309925,1.0800026855550706,131.81817626953122,1.342847825669929,132.72726440429688,-1.8571839631690898,135.90908813476562,-0.038781128499309925
5036,2019-08-02,127.7272720336914,130.0,126.90908813476562,129.18182373046878,70805.0,-0.02700826412466495,1.000004936674804,2.66667132906277,8.970093461591986,29.625045015715102,11.21609957205061,16.47723249456058,12.43240578420017,13.421863596229741,21.533317378513928,4.3636322021484375,-2.8994296514167672,-14.79545326232909,-30.001149776030218,0.41024325137205153,-22.398301519179654,-7.192605005478526,17.86322224061496,8.49058396368177,-24.654666028479625,7.60284825685057,8,10.954544067382812,11.545455932617188,11.090911865234375,13.136360168457031,3.6363601684570312,4,0.007117475772287385,1.8332890411916396,131.27272033691406,1.0800026855550706,131.81817626953122,1.342847825669929,132.72726440429688,0.007117475772287385
5037,2019-08-05,123.5454559326172,127.2727279663086,122.0,126.5454559326172,120552.0,-0.032740197410394356,1.3673479873806813,2.062491148748196,3.903921159462371,23.449130955030164,12.668436236590779,19.903878998839573,16.446826031148746,17.57046823086246,23.47060531783283,5.727272033691406,-4.337811643031245,-17.849996566772447,-35.141629156311765,-0.5583639772331281,-26.49581286154212,-9.204180272002773,19.803269604944276,11.111123300415002,-13.016579968418533,8.645816294769663,8,9.954544067382798,13.27272796630858,15.59090423583983,17.318176269531236,7.363632202148423,0,0.03237674724501116,1.000004936674804,127.7272720336914,1.8332890411916396,131.27272033691406,1.0800026855550706,131.81817626953122,0.03237674724501116
5038,2019-08-06,120.36363220214844,124.09091186523438,120.36363220214844,123.18181610107422,83334.0,-0.025754275674891303,-1.6451642595124327,0.9393946329752604,3.8461710357279912,19.60863708098019,12.887263389032825,22.212627639774013,19.49409727676482,20.68572563030321,25.57107831543679,3.7272796630859375,-5.96923075004031,-19.754547500610357,-39.272898871247946,-0.23619612997276818,-29.513723185929166,-9.995371815291549,19.99627176015443,0.0,-19.55417186347748,9.759175685318798,8,10.909095764160156,15.636367797851562,20.477272033691406,20.454551696777344,9.818191528320341,1,0.03549849641570013,1.3673479873806813,123.5454559326172,1.000004936674804,127.7272720336914,1.8332890411916396,131.27272033691406,0.03549849641570013
5039,2019-08-07,120.5454559326172,121.63636016845705,118.90908813476562,120.36363220214844,125934.0,0.0015106201694161658,1.3076957838130803,-0.0645180502727557,4.477646339691503,15.502976739598838,11.156626319297587,21.100720776729347,19.282565880228887,20.468199764561106,27.693041658470342,2.7272720336914205,-7.939882320979308,-18.29545097351074,-39.44344160315022,2.852539656128741,-28.86944628833048,-7.721455658690999,16.615044548060965,12.41381944798155,-5.555777591955172,10.57399531481974,8,7.863632202148423,14.727272033691392,20.295448303222642,20.27272796630858,9.27272033691402,2,0.0693815634728161,-1.6451642595124327,120.36363220214844,1.3673479873806813,123.5454559326172,1.000004936674804,127.7272720336914,0.0693815634728161
5040,2019-08-08,123.81818389892578,123.90908813476562,120.2727279663086,121.81818389892578,97861.0,0.02714932670824166,2.333344989404631,10.999664316884001,13.513535582462922,13.74169251123378,6.341813076326076,16.867002023511475,15.950140473301104,17.214726824941266,29.02821431504482,3.6363601684570312,-9.836979754535548,-13.863632202148438,-35.65991260905426,7.932648204757385,-24.761772405601334,-2.9654919986955264,10.057062359488128,44.26232778522235,26.91719156737826,10.898140203452908,8,3.909088134765639,11.454544067382812,17.022720336914062,17.0,9.272727966308594,3,0.0888398781521853,1.3076957838130803,120.5454559326172,-1.6451642595124327,120.36363220214844,1.3673479873806813,123.5454559326172,0.0888398781521853
5041,2019-08-09,124.09091186523438,126.5454559326172,123.63636016845705,124.09091186523438,111577.0,0.0022026487364021907,-5.39992279158784,0.0,11.357358493899639,11.8167119938287,4.584472653876759,15.415675101635088,15.71343631102377,16.91803702635309,29.90869187229729,2.9090957641601562,-10.521912718404622,-12.340904235839844,-34.249397901324244,9.567589429644556,-23.295151068582044,-1.3866574030976437,7.090425930922834,61.95656239196015,47.30057896772788,10.954246832742198,8,3.31817626953125,11.181816101074219,16.74999237060547,16.727272033691406,6.090911865234403,4,0.05494500900223831,2.333344989404631,123.81818389892578,1.3076957838130803,120.5454559326172,-1.6451642595124327,120.36363220214844,0.05494500900223831
5042,2019-08-12,123.0,126.5454559326172,122.5454559326172,124.63636016845705,50425.0,-0.008791230951861628,-2.1428648501215743,-100.0,11.516871414400114,10.347224338647651,4.080799800192324,15.142125269568226,16.80206191988293,18.021946831125547,30.574291399032415,4.0,-11.456616394169146,-12.072724914550776,-33.76105962376187,9.61560979466033,-22.916892269156335,-1.2285575599452159,5.972332857106721,53.571435707763,38.276285052913664,10.844167354605553,8,3.1363601684570312,12.272727966308594,17.840904235839844,17.81818389892578,7.454544067382784,0,0.06799700977356449,-5.39992279158784,124.09091186523438,2.333344989404631,123.81818389892578,1.3076957838130803,120.5454559326172,0.06799700977356449
5043,2019-08-13,122.63636016845705,123.5454559326172,120.0,122.7272720336914,68052.0,-0.0029564213946581264,3.1052482795783902,0.05555736871796585,16.40002000731141,9.802132507989034,3.1989146844510685,13.951375363115758,17.112251353904057,18.40821459451864,31.15973745799538,3.5454559326172017,-12.092125821077985,-10.995455551147458,-31.916852957727897,9.925941855432981,-21.456154254437692,-0.5347568478572384,4.524588638628273,48.80948812785124,31.772214607458956,10.460698703290221,8,2.8636398315429545,12.636367797851548,18.61363601684569,18.181823730468736,6.000007629394517,1,0.06745738339710106,-2.1428648501215743,123.0,-5.39992279158784,124.09091186523438,2.333344989404631,123.81818389892578,0.06745738339710106
5044,2019-08-14,120.81818389892578,122.90908813476562,120.63636016845705,122.90908813476562,54953.0,-0.014825752061083386,1.1739187547206853,22.999244712994532,15.185207864049218,9.907869484288572,3.679599780275197,14.30488643373863,18.834232652543022,20.2822225491729,32.45076417952967,2.2727279663085795,-12.782784597349377,-11.418177795410145,-31.81667557585982,8.980319985039529,-21.617426685634996,-1.218928905185308,5.7272720336914205,12.500029140042354,-4.91875935030097,10.19924889022484,8,3.6363601684570312,14.454544067382812,20.65908432006836,20.0,10.090904235839844,2,0.07750190848238914,3.1052482795783902,122.63636016845705,-2.1428648501215743,123.0,-5.39992279158784,124.09091186523438,0.07750190848238914
5045,2019-08-15,119.81818389892578,121.4545440673828,118.63636016845705,120.90908813476562,60889.0,-0.008276899782209801,1.583337704344793,0.5217380199154197,15.35582372589839,10.617395069211506,3.222815119861778,13.769829144488881,19.730295881442856,21.316838948652133,34.5247787557303,2.818183898925753,-13.141231025363737,-10.995450973510742,-30.63982710522515,8.648925158203667,-20.817639039367947,-1.1732629076535375,5.352725830078143,14.942589718335903,-2.8924406677224432,9.822188065857208,8,3.1363601684570312,15.318180084228516,22.613632202148438,21.0,10.818183898925781,3,0.08345972243279087,1.1739187547206853,120.81818389892578,3.1052482795783902,122.63636016845705,-2.1428648501215743,123.0,0.08345972243279087
5046,2019-08-16,121.5454559326172,121.90908813476562,119.90908813476562,120.2727279663086,45105.0,0.014415775448144652,1.0000076294236353,-1.1666724947023286,21.58275140465892,12.581709540900011,0.5883019760198351,10.467041874647848,17.811508985615788,19.589580509955326,36.49023925458863,2.0909042358398438,-13.348823341441758,-7.927270126342748,-26.136395630861344,10.281855378175848,-17.03183287860206,1.1772926259165502,2.3185438842773465,36.781648002577505,17.040571228210137,9.104562752259298,8,1.0454521179199219,13.590908050537095,21.886363983154283,19.27272796630858,6.2727279663085795,4,0.09498879118128278,1.583337704344793,119.81818389892578,1.1739187547206853,120.81818389892578,3.1052482795783902,122.63636016845705,0.09498879118128278
5047,2019-08-19,125.81818389892578,126.0,122.0,122.0,80962.0,0.0351533336522043,-1.0952369534245698,2.9999999999999667,36.89657317897228,16.253976445704932,-3.7192557735997553,4.566890697429528,13.410551373179004,15.34751815079511,38.09582360101271,4.454544067382798,-13.305928440826094,-2.4727241516113168,-18.107482639731728,13.162034336509109,-10.290103395671537,5.344655092448889,-7.181823730468736,97.53089361737398,72.69846049230249,7.817379244060212,8,-3.2272758483886577,9.318180084228516,18.113632202148438,14.454544067382812,1.0909042358398438,0,0.03468210791413484,1.0000076294236353,121.5454559326172,1.583337704344793,119.81818389892578,1.1739187547206853,120.81818389892578,0.03468210791413484
5048,2019-08-20,123.4545440673828,125.2727279663086,123.36363220214844,125.18181610107422,78065.0,-0.018786154419791812,1.0,-0.4523805242008841,34.96733298849813,19.641719406683446,-0.9734280263895982,5.274971870653744,15.54551457844407,17.728390462474593,39.50309323425667,2.4545516967773438,-12.79735507017449,-3.6136367797851676,-16.343486798721855,9.116213239151534,-9.978561789253504,2.7512882296831833,-4.670911102294895,65.43209620718461,36.79847431291949,6.36492500946835,8,-0.8636360168456747,11.681819915771499,21.113639831542983,17.318183898925795,1.9090881347656392,1,0.05670103156494033,-1.0952369534245698,125.81818389892578,1.0000076294236353,121.5454559326172,1.583337704344793,119.81818389892578,0.05670103156494033
5049,2019-08-21,131.45454406738278,131.45454406738278,125.18181610107422,125.18181610107422,101455.0,0.06480117893136028,1.000000000000009,-3.6315808071661264,50.257739763301586,23.724408760109963,-8.116807466754565,-3.408115790698389,7.443183374636675,9.748770863531178,39.91630323475259,7.999999999999986,-11.417262884155107,4.709090423583959,-7.161838167526724,16.580019014694642,-1.22637387197139,10.644554719139308,-12.52658376159664,100.0,66.14366079639339,5.935464295555343,8,-6.409091949462862,3.681819915771513,13.56818389892581,9.772727966308622,-5.999999999999986,2,-0.021438408915606888,1.0,123.4545440673828,-1.0952369534245698,125.81818389892578,1.0000076294236353,121.5454559326172,-0.021438408915606888
5050,2019-08-22,130.18182373046878,131.90908813476562,130.18182373046878,130.90908813476562,78666.0,-0.009681828391277292,-3.7500314716128984,-0.11594068931460996,53.719016862576424,28.43125968996294,-6.533548130243119,-2.8922734679452446,8.634773078662164,10.985324651247936,40.31407812833472,1.7272644042968466,-9.715242150628768,3.8227333068847997,-6.972600628989085,14.618067242758684,-1.5749336610521425,9.220400274821742,-10.752800074218769,85.60612996419295,46.536006692918065,5.397666967936942,8,-4.90909957885745,4.545444488525362,14.93181610107419,11.136360168457003,-3.454551696777372,3,0.005586528007186287,1.000000000000009,131.45454406738278,1.0,123.4545440673828,-1.0952369534245698,125.81818389892578,0.005586528007186287
5051,2019-08-23,127.2727279663086,131.45454406738278,127.2727279663086,130.63636779785156,65436.0,-0.022346405057154795,-1.486482685725545,4.625057697956624,55.87392171182371,33.35982083412112,-3.492970428401023,-0.7595908465711432,11.456568636650445,13.78581122741744,40.32776071090235,4.18181610107419,-8.036149979020848,1.381819534301755,-8.290602260356934,11.054241328960444,-3.4543913630275824,6.218030431631092,-7.094900441347647,53.21103107166285,10.166230374631716,4.836210897329342,8,-2.0000038146972656,7.454540252685547,18.136363983154297,14.045455932617188,-0.6363677978515483,4,0.02642859853238466,-3.7500314716128984,130.18182373046878,1.000000000000009,131.45454406738278,1.0,123.4545440673828,0.02642859853238466
5052,2019-08-26,127.2727279663086,127.7272720336914,126.09091186523438,127.09091186523438,35699.0,0.0,2.0000069936427787,-0.05405337972550291,62.101915509536134,38.4378092232572,-3.1549193747353144,-1.517587223984549,11.370399298881495,13.639810310235987,40.418710201529414,1.6363601684570312,-6.719767676569347,1.8136375427246065,-6.674198283929883,10.301473369379096,-2.4302803706026452,6.057555456051858,-6.391024804759368,45.74473024007428,-2.631557270825546,4.243917913327248,8,-2.0000038146972656,7.272724151611328,18.61363983154297,14.045455932617188,-5.4545440673828125,0,0.004285725161494058,-1.486482685725545,127.2727279663086,-3.7500314716128984,130.18182373046878,1.000000000000009,131.45454406738278,0.004285725161494058
5053,2019-08-27,128.0,128.09091186523438,126.18181610107422,126.90908813476562,55677.0,0.005714280233577895,1.9999880110298525,6.000083924300281,62.81249639391933,43.72973017102055,-3.398763760757305,-2.758607934354572,10.461056884541108,12.779445159882755,39.89062944896942,1.9090957641601562,-5.2915133464103405,2.7772727966308537,-5.099655042522556,10.654200635784264,-1.1611911229458372,6.715736716207559,-6.456653740057789,41.89192714092431,-10.577593554750543,3.9384639195767024,8,-2.727275848388672,6.545452117919922,17.954547882080078,13.318183898925781,-9.090911865234375,1,-0.008522748947143555,2.0000069936427787,127.2727279663086,-1.486482685725545,127.2727279663086,-3.7500314716128984,130.18182373046878,-0.008522748947143555
5054,2019-08-28,124.81818389892578,127.7272720336914,122.81818389892578,127.7272720336914,63255.0,-0.024857938289642334,2.3750013113034356,-2.6666573418748425,51.72413793103448,47.77065397159122,0.45831916866171696,-0.1350252654697215,13.43179847328588,15.763316611660969,39.364373474565184,5.181816101074219,-3.818085424485133,-0.05454368591308878,-7.293795975185532,7.18470860335934,-3.6741698305493173,3.5650824587231256,-2.6528931264941633,22.000011749273853,-30.20611456824571,3.6196261446362152,8,1.0909042358398438,6.999996185302734,21.363636016845703,16.5,-4.5454559326171875,2,0.004369942633233093,1.9999880110298525,128.0,2.0000069936427787,127.2727279663086,-1.486482685725545,127.2727279663086,0.004369942633233093
5055,2019-08-29,126.18181610107422,126.81818389892578,124.36363220214844,125.0,34703.0,0.010924948269177337,1.0,-0.4062496721741411,53.47431273492517,51.31416078606525,0.10314383078448941,-2.0022680205245535,11.812901971353597,14.222175187222888,38.73896793893844,2.4545516967773438,-2.8169743226931416,1.563633728027341,-5.059930510937505,8.187197966992187,-1.748148391455075,4.875415847509757,-3.4318974869025567,38.947335874592106,-11.528667917504215,3.3117821194824204,8,0.7727279663085938,4.227275848388672,17.68182373046875,15.136367797851562,-5.636360168457017,3,-0.005763683359168548,2.3750013113034356,124.81818389892578,1.9999880110298525,128.0,2.0000069936427787,127.2727279663086,-0.005763683359168548
5056,2019-08-30,128.63636779785156,129.45454406738278,125.5454559326172,126.36363220214844,63019.0,0.019452499358633357,1.0000000000000073,1.9230873514392879,58.95954458245711,53.76560205311912,-1.3854821746108001,-4.622203239042662,9.149790575554817,11.627261782565597,37.30205479235599,3.9090881347655824,-1.4321300851923553,3.9727306365966797,-2.7523703122259633,10.697831585419308,0.6101801621853724,7.335281111008001,-5.818183898925781,87.67131004401992,36.0341832566184,3.362550474411315,8,-1.2727317810058594,-0.3636436462402344,15.227272033691406,12.681816101074219,-7.363639831542969,4,-0.014841026661762124,1.0,126.18181610107422,2.3750013113034356,124.81818389892578,1.9999880110298525,128.0,-0.014841026661762124
5057,2019-09-02,127.5454559326172,129.09091186523438,126.2727279663086,129.0,45952.0,-0.008480586663863976,2.444438227916562,-0.6399970459092494,57.62712668039311,56.283356907774106,-0.02658615045284307,-3.3900668843181307,10.070850106879007,12.546818439414935,35.21125171290591,2.8181838989257812,0.08533456804040895,2.681818771362316,-4.140477775714388,9.50411531843902,-0.7293295021760429,6.092967044900675,-4.181817779541035,71.23290348466035,18.443393381140197,3.4111482735383545,9,-0.18181991577149859,0.045452117919936086,15.545455932617173,13.77272796630858,-7.7272720336914205,0,-0.007127621736994216,1.0000000000000073,128.63636779785156,1.0,126.18181610107422,2.3750013113034356,124.81818389892578,-0.007127621736994216
5058,2019-09-03,124.63636016845705,128.18182373046878,123.81818389892578,127.36363220214844,65100.0,-0.022808305814493668,-1.000006993630564,1.8750013113034443,55.737695144646224,56.89224083903463,3.428302505954619,-0.15226303105602312,12.72296531658732,15.261548303501385,33.008651168653266,4.363639831542997,1.3463263166209458,-0.4409133911132699,-6.9293081860809735,6.047481403854434,-3.685110788597129,2.803284006370589,7.2727279663085795,27.397190980880747,-29.229212096863566,3.244197397483854,9,2.7272758483886577,2.6363639831542827,18.45455169677733,16.681823730468736,-3.6363601684570455,1,-0.02261118878730295,2.444438227916562,127.5454559326172,1.0000000000000073,128.63636779785156,1.0,126.18181610107422,-0.02261118878730295
5059,2019-09-04,128.90908813476562,129.54545593261722,126.36363220214844,126.36363220214844,55216.0,0.034281552835252915,-1.5000029972605262,-0.933334079318771,62.43780123409034,57.86099465809173,-1.389601452270469,-3.9698163679179856,8.19071640887708,10.785392603351,30.409189628233847,4.9090957641601705,1.9898609023087488,3.413632965087885,-2.921223541857671,9.748489472033441,0.24620471161509272,6.581061218560663,2.838181915283201,88.88881488240696,25.874773511680495,3.1674282534727816,9,-1.7727241516113423,-2.9090919494628906,12.795459747314453,12.409095764160156,-5.727272033691406,2,-0.07757404962438086,-1.000006993630564,124.63636016845705,2.444438227916562,127.5454559326172,1.0000000000000073,128.63636779785156,-0.07757404962438086
5060,2019-09-05,134.81817626953122,136.27272033691406,130.0,130.0,118990.0,0.045839189620114684,-1.6037737044121558,1.8928539315065918,66.29463156723438,59.018851308692916,-7.344179505412598,-9.49960878677598,2.067836328169818,4.697914782720403,28.118565762505266,7.3636322021484375,3.108628577887501,8.772721481323217,1.2519526060250996,16.29349035662132,5.012337043674165,12.533105918972268,-10.99999237060544,88.32117056604167,21.08056875601622,3.7603844376490527,9,-5.2727241516113,-7.363636016845675,6.2954597473144815,6.50000762939456,-10.27272033691402,3,-0.10788937149055533,-1.5000029972605262,128.90908813476562,-1.000006993630564,124.63636016845705,2.444438227916562,127.5454559326172,-0.10788937149055533
5061,2019-09-06,130.90908813476562,135.0,129.72726440429688,135.0,85221.0,-0.02899526045323786,1.5777800986191823,-0.8490581573580319,56.30629975032811,58.374894002114246,-3.2017240668618285,-5.326628664802655,5.686924342517614,8.40697423404049,26.546214533034917,5.272735595703125,3.0414981888048516,4.52272453308106,-3.23925630701018,12.2847053731723,0.6417341130354259,8.40371495312668,-6.841813507080076,56.93430880503492,-6.207308537336246,3.8809904200456207,9,-1.3636360168457031,-3.454547882080078,9.886367797851562,10.18182373046875,-7.090904235839844,4,-0.07916663655528244,-1.6037737044121558,134.81817626953122,-1.5000029972605262,128.90908813476562,-1.000006993630564,124.63636016845705,-0.07916663655528244
5062,2019-09-09,131.36363220214844,132.0,130.72726440429688,130.90908813476562,37246.0,0.003472211699426797,-2.1110945338580036,-0.11111069667514603,60.283684706944904,58.09391492578375,-3.36926147948121,-5.399287848868852,4.909444901129632,7.750110697542482,24.737082438464334,1.272735595703125,2.924509531396126,4.559086990356448,-3.3347863603663086,12.45296034107919,0.6121503149950627,8.50602366571782,-7.052248660278323,60.58393534590224,-2.174265074029229,3.9469366753613717,9,-1.8181800842285156,-3.9090919494628906,7.613639831542969,7.909095764160156,-5.545448303222656,0,-0.07681657447101864,1.5777800986191823,130.90908813476562,-1.6037737044121558,134.81817626953122,-1.5000029972605262,128.90908813476562,-0.07681657447101864
5063,2019-09-10,130.90908813476562,131.54545593261722,129.18182373046878,130.90908813476562,53472.0,-0.003460197162357237,2.714254885505169,0.0,49.117644735685936,57.804304570745025,-2.747607453848417,-4.5252036503651,5.029113524884394,8.019411718836636,22.463866970911536,2.3636322021484375,2.935928032856438,3.690906524658203,-4.150139027505645,11.531952076822051,-0.229616251423721,7.611429300740127,-6.358477856994625,45.87158647494156,-11.672807985560404,3.9205227760819277,9,-0.8636360168457031,-3.454547882080078,4.250003814697266,5.909095764160156,-5.181816101074219,1,-0.08472218693038491,-2.1110945338580036,131.36363220214844,1.5777800986191823,130.90908813476562,-1.6037737044121558,134.81817626953122,-0.08472218693038491
5064,2019-09-11,130.18182373046878,132.27272033691406,130.0,131.72726440429688,59327.0,-0.005555492095003833,-1.3809485748996915,-100.0,50.0,57.41826982242001,-1.3181127166086526,-3.2258623616371835,5.412008330583035,8.539356297299804,20.031345540632483,2.2727203369140625,2.7408834015544983,2.4954601287842024,-4.838366247922465,9.82928650549087,-1.1714530595691315,6.162373317137536,-5.39677125151492,14.102588931998362,-38.24427971280427,3.6669131883533344,9,-0.13637161254885655,-2.7272834777832315,3.4545402526855185,5.818176269531222,-4.545463562011733,2,-0.07053076587311469,2.714254885505169,130.90908813476562,-2.1110945338580036,131.36363220214844,1.5777800986191823,130.90908813476562,-0.07053076587311469
5065,2019-09-12,129.81817626953122,131.36363220214844,128.54545593261722,130.45454406738278,96253.0,-0.0027933812149572024,1.2962930729013726,0.4117710945676504,54.57515183678279,56.93111507290064,-0.42957708095724456,-2.186743525640935,5.428752851144338,8.70888309669553,17.305384578679632,2.8181762695312216,2.447740166953537,1.6318130493163778,-4.744379104770758,8.0080052034035,-1.5562830277271757,4.819909126359946,-4.803370433418166,19.71820664058265,-31.176010412542695,3.188096077043564,9,0.2272758483887003,-2.3636360168456747,2.022731781005888,5.454551696777372,-5.818176269531222,3,-0.05112042365067937,-1.3809485748996915,130.18182373046878,2.714254885505169,130.90908813476562,-2.1110945338580036,131.36363220214844,-0.05112042365067937
5066,2019-09-13,133.09091186523438,133.90908813476562,128.81817626953122,129.63636779785156,55070.0,0.025210149223697575,1.000005994538986,-5.428533748950965,59.35672536145305,57.12329270412952,-3.357010861072581,-4.796070527330045,1.9044672436761232,5.328761893966828,14.588842624229176,5.090911865234403,2.896247971018269,4.327275848388666,-1.5915299612328795,10.246081658010198,1.3678729435779076,7.286678753199439,-7.850947739105294,84.74585432603808,31.82879325427627,2.959402904810767,9,-3.045459747314453,-5.636371612548828,-1.590911865234375,2.1818161010742188,-6.545455932617173,4,-0.06420765935746353,1.2962930729013726,129.81817626953122,-1.3809485748996915,130.18182373046878,2.714254885505169,130.90908813476562,-0.06420765935746353
5067,2019-09-16,130.18182373046878,132.27272033691406,129.0,132.27272033691406,47715.0,-0.021857902196291912,2.1304468397200593,-0.6052597870113038,53.2786960425799,56.85007058167771,-0.03869538748517698,-1.6267098543362977,4.399924534837766,8.055847194063887,13.060933611835098,4.090911865234375,3.1502155433439896,1.2000057220459155,-4.581757733039865,6.98176917713171,-1.690876005496989,4.090887449588806,-4.721204480124001,30.50857583404234,-22.819809415074403,2.890881727542897,9,1.1363525390624716,-2.7272834777832315,1.159084320068331,5.090904235839815,-4.00000762939456,0,-0.04888270611969925,1.000005994538986,133.09091186523438,1.2962930729013726,129.81817626953122,-1.3809485748996915,130.18182373046878,-0.04888270611969925
5068,2019-09-17,130.45454406738278,130.81817626953122,128.36363220214844,130.0,61534.0,0.002094918699853565,3.1538779357272566,-0.21739193893262407,59.281430355068544,56.49936270623084,0.671277994606811,-1.4209729982540011,3.714075835579905,7.542799723774124,11.392587968854043,2.454544067382784,3.027090750907945,1.1227260589599268,-4.0674450347745505,6.312897152694418,-1.4723594879073119,3.7178116058271655,-4.777682795306617,37.704958629930665,-18.777167173596858,2.5950855468672427,9,1.863632202148466,-3.000003814697237,0.2500000000000284,4.81818389892581,-4.999999999999986,1,-0.035540043481062766,2.1304468397200593,130.18182373046878,1.000005994538986,133.09091186523438,1.2962930729013726,129.81817626953122,-0.035540043481062766
5069,2019-09-18,128.63636779785156,131.27272033691406,128.27272033691406,130.18182373046878,50392.0,-0.013937239844953875,-1.6399726077060968,-3.4000134277756286,53.982310743597886,55.13132705916012,2.734234577255279,0.18471782292556327,5.083616944702129,9.141022305813834,11.352127457340623,3.0,2.995558464244695,-0.5545413970947379,-5.654293509033522,4.545210714844046,-3.1044174530641158,1.995334658874654,-2.747589344478641,6.451805027275065,-50.090028174687035,2.549876055969392,9,2.9999923706054688,-1.1818275451660156,1.7499961853027344,6.636360168457031,-3.5454559326171875,2,-0.02261487800037787,3.1538779357272566,130.45454406738278,2.1304468397200593,130.18182373046878,1.000005994538986,133.09091186523438,-0.02261487800037787
5070,2019-09-19,130.90908813476562,131.63636779785156,128.45454406738278,128.63636779785156,55748.0,0.017667790033418784,-1.4137935026073767,-1.4705824274557158,53.70918883704623,54.84275917990658,-0.16908444890736973,-2.1404669347136576,2.350113659556257,6.659331026017014,11.451087149795857,3.1818237304687784,3.3384768280409105,1.6818157196044865,-3.457901079723655,6.821532518932628,-0.8880426800595842,4.251674119268557,-4.812630843721877,46.77423284648808,-5.589102461641268,2.5698583996640694,9,0.18181610107421875,-3.454547882080078,-1.0454521179199219,4.363639831542969,-3.81817626953125,3,-0.040277783929565825,-1.6399726077060968,128.63636779785156,3.1538779357272566,130.45454406738278,2.1304468397200593,130.18182373046878,-0.040277783929565825
5071,2019-09-20,130.63636779785156,131.27272033691406,129.45454406738278,130.63636779785156,74080.0,-0.0020832803955773693,1.8571839631690452,0.0,55.182935098044524,54.276009223362095,0.0680370473737355,-1.6894494991412046,2.0819750161475667,6.722276013214639,10.983656268230039,1.8181762695312784,3.057840427021574,1.2409133911132812,-3.8494050528870503,6.331231835113613,-1.3042458308868845,3.786072613113447,-4.336385245890412,59.0911865234375,8.738204809572508,2.5451592220001684,9,0.45453643798828125,-2.5454635620117188,-1.5909137725830078,4.499996185302734,-8.727279663085938,4,-0.050800308594929455,-1.4137935026073767,130.90908813476562,-1.6399726077060968,128.63636779785156,3.1538779357272566,130.45454406738278,-0.050800308594929455
5072,2019-09-23,127.81818389892578,130.54545593261722,126.81818389892578,130.27272033691406,41530.0,-0.02157273618696043,1.4848417031816756,-100.0,55.35169553512079,54.968681534410415,2.6042778036770358,1.2350136149081834,4.280232320457685,9.358617366285756,10.292904205099909,3.8181838989257812,1.9703793559604321,-1.6045433044433537,-6.652644822450668,3.4435582135639606,-4.128594063447025,0.9195074545603035,-1.3187465912655796,20.7547080181591,-31.15940163447158,2.524050759003659,9,2.545452117919922,1.31817626953125,1.0454521179199219,7.318180084228516,-1.6363677978515625,0,-0.00995733101101648,1.8571839631690452,130.63636779785156,-1.4137935026073767,130.90908813476562,-1.6399726077060968,128.63636779785156,-0.00995733101101648
5073,2019-09-24,126.90908813476562,127.7272720336914,126.09091186523438,127.2727279663086,63270.0,-0.007112413401828999,1.5714217205474197,0.1481501052153885,46.20689375760373,54.54722528525527,3.2254996423951923,2.169417702959663,4.5050263165405795,10.116478602528275,9.729258812010357,1.7272720336914062,1.6082141827940006,-2.4590934753418026,-7.594738500860274,2.6765515501766686,-5.026915988101052,0.108729037417433,9.363632202148438,14.753994612398088,-31.141221652208557,2.5678225127592356,9,3.090911865234375,2.636363983154297,1.9545478820800781,8.227275848388672,-4.0,1,-0.005730653685881881,1.4848417031816756,127.81818389892578,1.8571839631690452,130.63636779785156,-1.4137935026073767,130.90908813476562,-0.005730653685881881
5074,2019-09-25,125.36363220214844,126.36363220214844,123.09091186523438,126.36363220214844,51243.0,-0.012177661626376679,5.545440673828125,2.7499737742064077,28.512384943448794,51.651362297107056,4.487532068488775,3.9609103951641487,5.42203515463666,11.47695297212897,8.781755620008557,3.81817626953125,0.9648438478802746,-4.0318218231201115,-9.070610269396951,1.0069666231567425,-6.551216046258531,-1.5124275999816916,10.705451965332031,26.595659199871434,-13.357403005657133,2.519394223138424,9,3.1363677978515625,4.181819915771484,3.5000038146972656,9.77273178100586,-1.6363601684570312,2,0.000725185316007515,1.5714217205474197,126.90908813476562,1.4848417031816756,127.81818389892578,1.8571839631690452,130.63636779785156,0.000725185316007515
5075,2019-09-26,125.4545440673828,128.36363220214844,125.36363220214844,125.4545440673828,70672.0,0.000725185316007515,-31.99899295065974,-0.0,34.99999580383067,48.94505901292679,4.148839663904383,4.018763596296125,4.705428936775533,11.243256858925307,7.56879876531737,3.0,0.8467594389554165,-3.9045463562011804,-9.050345954194725,1.2412532417923785,-6.477446155197967,-1.331646557204408,10.095413208007827,28.888872311419195,-8.547858354886767,2.5728997989967777,9,2.2272720336914205,4.090908050537124,4.636363983154311,9.681819915771499,0.4545440673828267,3,-0.0028985175854061573,5.545440673828125,125.36363220214844,1.5714217205474197,126.90908813476562,1.4848417031816756,127.81818389892578,-0.0028985175854061573
5076,2019-09-27,126.7272720336914,126.7272720336914,124.81818389892578,125.90908813476562,63197.0,0.010144933176952309,3.6666480170830185,100.0,37.799047289014,47.22509804030836,2.099259920410276,2.7359512880223917,2.8059645563392337,9.849663070518744,7.0651354794247805,1.909088134765625,0.7614878488340082,-2.5363636016845703,-7.8079031121555715,2.735175908786431,-5.172133356920085,0.0994061535509303,8.32432342529296,48.78045036138197,13.682136809978907,2.6357697552355006,9,0.6363677978515625,2.8181800842285156,3.272724151611328,8.40909194946289,0.18181610107421875,4,0.0028694678399319162,-31.99899295065974,125.4545440673828,5.545440673828125,125.36363220214844,1.5714217205474197,126.90908813476562,0.0028694678399319162
5077,2019-09-30,126.63636016845705,127.7272720336914,125.7272720336914,127.09091186523438,53020.0,-0.0007173820107970741,1.3157904035830863,-0.5555617720834208,38.536581371880764,44.92011481995415,1.826426920667373,2.9041617969058535,2.2209929258126095,9.862951895157025,6.427167638664597,2.0,0.5269237304197816,-2.581820678710912,-7.930848607761035,2.7672072503391973,-5.256334643235974,0.09269328581414982,7.936807946777307,67.24134937332362,32.121693083489475,2.6745139645250564,9,0.7272796630859233,2.9090919494628764,3.363636016845689,8.500003814697251,1.4545516967773295,0,-0.03732950021149539,3.6666480170830185,126.7272720336914,-31.99899295065974,125.4545440673828,5.545440673828125,125.36363220214844,-0.03732950021149539
5078,2019-10-01,121.81818389892578,127.90908813476562,121.4545440673828,126.81818389892578,65138.0,-0.038047336982221514,-1.2539650399767617,10.999848940063117,31.5999918090817,42.433190493896795,5.912461832467542,7.905712004568329,6.343185103252381,14.55002309497624,5.624399063782789,6.454544067382827,-0.3211632669385267,-7.259088134765619,-13.22878780472476,-1.2893884648064642,-10.24393796974519,-4.274238299786049,12.295693966308562,5.2632102015488025,-31.171804147786318,2.9848498349795753,10,4.727272033691406,7.045448303222656,8.090904235839844,13.318180084228516,5.0,1,0.03582086074907331,1.3157904035830863,126.63636016845705,3.6666480170830185,126.7272720336914,-31.99899295065974,125.4545440673828,0.03582086074907331
5079,2019-10-02,118.90908813476562,121.36363220214844,118.63636016845705,121.36363220214844,82404.0,-0.023880636462072613,1.222222912949678,0.4909088134765625,28.417265752686887,39.622976817856866,8.154131075724507,10.569103760730854,8.830522355077363,17.306863328366035,5.357551040824925,3.181823730468736,-0.8657920085681781,-9.668183898925776,-17.174544993479486,-2.161822804372065,-13.421364446202631,-5.91500335164892,14.44522970259763,2.8037456479469127,-34.2692089834365,3.753180547276852,10,6.045452117919922,8.545452117919922,11.0,16.227275848388672,10.727279663085938,2,0.03363914451573802,-1.2539650399767617,121.81818389892578,1.3157904035830863,126.63636016845705,3.6666480170830185,126.7272720336914,0.03363914451573802
5080,2019-10-03,120.2727279663086,121.7272720336914,118.5454559326172,119.09091186523438,72117.0,0.01146791934017255,-1.7999973144539672,-0.48148090587525877,22.568075088241883,35.999103483434354,5.725113357056813,8.495448744810346,7.052273878300269,15.746547327855751,6.069000352592203,3.1818161010742045,-1.676617272017964,-7.5772716522216825,-15.351439177230503,0.19689587278713816,-11.4643554147261,-3.6901878897172793,11.904153257542163,18.44660273280577,-12.075720844934477,3.887083762504409,10,4.272727966308622,7.136360168457031,8.590906143188477,14.863636016845703,6.090904235839844,3,0.02872258845205966,1.222222912949678,118.90908813476562,-1.2539650399767617,121.81818389892578,1.3157904035830863,126.63636016845705,0.02872258845205966
5081,2019-10-04,120.5454559326172,122.0,119.0,120.90908813476562,41044.0,0.0022675794498068225,1.3571415726026412,-0.30768932816019146,26.754366592018926,32.82162248975637,4.325311953807457,7.8067502538134335,6.400587915246234,15.249152665821313,6.847834836804726,3.0,-2.208415028905165,-6.7863620758056555,-15.067057134936121,1.4943329833248242,-10.926709605370903,-2.6460145462404228,10.26828276211019,21.359232793670742,-8.786240116645551,4.140347529565238,10,2.909088134765611,6.863632202148423,8.13636207580565,14.590908050537095,4.1818161010742045,4,0.044494685931144584,-1.7999973144539672,120.2727279663086,1.222222912949678,118.90908813476562,-1.2539650399767617,121.81818389892578,0.044494685931144584
5082,2019-10-07,121.2727279663086,121.7272720336914,119.5454559326172,120.81818389892578,60761.0,0.006033176680653396,2.200006713887656,-1.250010490537584,28.326183040063896,30.83487685447417,2.874176007353853,6.624365949796612,5.318441540810028,14.34125740384772,7.668758504317437,2.1818161010742045,-2.9445347763602285,-5.554544830322271,-14.028316185781279,2.919226525136736,-9.791430508051775,-1.3176591525927677,8.314182452207774,29.12621912964114,-0.06042598673971966,4.236885677729507,10,2.1818161010742188,6.136360168457031,6.545452117919922,13.863636016845703,4.363632202148452,0,0.04647673275744979,1.3571415726026412,120.5454559326172,-1.7999973144539672,120.2727279663086,1.222222912949678,118.90908813476562,0.04647673275744979
5083,2019-10-08,119.81818389892578,121.36363220214844,118.36363220214844,121.36363220214844,42740.0,-0.011993991491532241,2.882368622417496,-3.3999966430561614,28.820957818081325,30.86916272943334,3.59516760933613,7.59479331723162,6.496467980524216,15.597628644742656,8.706784950466345,3.0,-3.8273965213012815,-6.45454368591308,-15.249141400415965,2.3400540285897904,-10.851842543164508,-2.057244828661652,8.664581071000669,40.0001258848657,7.609779173984627,4.397298857251435,10,3.5454483032226562,7.499992370605469,7.659088134765639,15.318180084228516,6.090904235839844,1,0.06904401065941013,2.200006713887656,121.2727279663086,1.3571415726026412,120.5454559326172,-1.7999973144539672,120.2727279663086,0.06904401065941013
5084,2019-10-09,121.0,121.2727279663086,118.7272720336914,119.09091186523438,43085.0,0.009863411901411823,1.074076376498965,-1.2352973119739343,24.88480848855278,29.7452530277358,1.9324990788114462,5.99731369047106,5.075472975220094,14.216693617388103,9.905368055332413,2.5454559326171875,-4.551255184091815,-4.813636398315424,-13.7070856340641,4.079812837433252,-9.260361016189762,-0.36691178044108597,6.268469037793082,72.50003147121643,40.197099699152254,4.4467246178743345,10,2.1363601684570312,6.31817626953125,6.318180084228516,14.136363983154297,4.909088134765625,2,0.04808416445393204,2.882368622417496,119.81818389892578,2.200006713887656,121.2727279663086,1.3571415726026412,120.5454559326172,0.04808416445393204
5085,2019-10-10,123.18181610107422,123.5454559326172,120.0,121.18181610107422,90526.0,0.0180315380254068,1.5999944051248889,1.0476205700401233,32.77310420628487,29.18681490743256,-0.6767770544566076,3.470774607672766,2.6924838780734888,11.917550617170832,10.602529638449724,3.5454559326172017,-4.884313412672427,-2.300002288818362,-11.058539914887461,6.458535337250723,-6.679271101852919,2.0792665242161803,3.0180725164415065,92.98239673023214,61.42141607038174,4.379268813034544,10,-0.0454559326171875,4.136360168457031,3.386363983154297,11.954547882080078,5.090904235839844,3,0.05239857554528338,1.074076376498965,121.0,2.882368622417496,119.81818389892578,2.200006713887656,121.2727279663086,0.05239857554528338
5086,2019-10-11,124.5454559326172,125.81818389892578,122.5454559326172,123.18181610107422,71111.0,0.011070139040847415,-1.482762412712393,0.6818199157714915,41.89189546787802,29.559627584765582,-2.6624384039115085,1.5116062255681584,1.2536667957167253,10.427355111005895,11.089440242454444,3.2727279663085795,-4.627903756597078,-0.5090896606445199,-8.505261661633014,7.487082340343974,-4.50717566113876,3.48899633984972,-6.181823730468764,82.92683426075388,47.93352844972401,3.998086000494246,10,-1.4090957641601705,2.136360168457017,3.9545402526855327,10.590908050537095,4.27272033691402,4,0.014598495432181169,1.5999944051248889,123.18181610107422,1.074076376498965,121.0,2.882368622417496,119.81818389892578,0.014598495432181169
5087,2019-10-14,123.81818389892578,124.18181610107422,122.18181610107422,124.18181610107422,33609.0,-0.005839410424454905,10.000125886450421,-0.2666629367499343,42.27274235811526,30.745488756880427,-2.656303251782461,1.831592679288292,2.0305736794813356,11.019654637568124,11.636963717514764,2.363639831542983,-4.653141741153291,-0.9181797027587919,-8.553608966909366,6.717249561391782,-4.735894334834086,2.899534929316502,-5.305460662841796,73.17075417339161,34.14599721047759,3.817714632075288,10,-1.7272758483886719,2.31817626953125,4.681812286376953,11.318180084228516,3.818176269531264,0,0.00734212137619239,-1.482762412712393,124.5454559326172,1.5999944051248889,123.18181610107422,1.074076376498965,121.0,0.00734212137619239
5088,2019-10-15,125.81818389892578,126.4545440673828,124.0,124.18181610107422,58930.0,0.016152716321801597,-1.4545440673827983,-4.500062943225211,51.11112603081143,33.26702878778315,-4.502745358435135,-0.5623955425033955,0.20704744975279255,8.931230628944263,12.135881018740225,2.636360168457017,-4.798907832862781,1.3136383056640568,-5.858264631477027,8.48554124280514,-2.272313162906471,4.899589774234599,-7.15935144958496,91.76475002196834,49.054106919578594,3.585951468570539,10,-3.4090957641601562,0.31817626953125,2.681812286376953,9.318180084228516,0.4545440673828125,1,-0.0014451307818494907,10.000125886450421,123.81818389892578,-1.482762412712393,124.5454559326172,1.5999944051248889,123.18181610107422,-0.0014451307818494907
5089,2019-10-16,125.7272720336914,126.09091186523438,124.18181610107422,126.09091186523438,38549.0,-0.0007225653909247454,9.49992656777794,-0.22222377635419288,50.666668158636725,36.389094684493685,-3.7358264730178092,-0.7384617264825124,0.471153569218032,8.984548395479294,12.545083978524769,1.9090957641601562,-4.9924296928768825,1.3681812286376953,-5.564910647490308,8.301273104765698,-2.0983647094263063,4.834727166701697,-6.7566111196289,88.73240269027572,42.444510115047116,3.466545938064,10,-3.3181838989257812,0.409088134765625,3.022724151611328,9.40909194946289,-1.5454559326171875,2,0.0014461150562903313,-1.4545440673827983,125.81818389892578,10.000125886450421,123.81818389892578,-1.482762412712393,124.5454559326172,0.0014461150562903313
5090,2019-10-17,125.63636016845705,128.45454406738278,124.90908813476562,125.4545440673828,46664.0,-0.0007230878691935061,-4.571427715068383,-0.49998950968264116,47.16980534543944,38.657476768207076,-3.133603748066463,-1.1202595922973018,0.6322682292465771,9.003569950520372,13.110370681522005,3.545455932617159,-4.577209032874265,1.5409057617187614,-4.711011722172387,7.79282324560991,-1.5850529802268056,4.666864503664328,-6.366343928261728,55.07243556451866,8.723929997463749,3.125958741945573,10,-2.2272720336914347,0.4999999999999858,3.113636016845689,9.500003814697251,-0.6363601684570455,3,0.0021707725848065795,9.49992656777794,125.7272720336914,-1.4545440673827983,125.81818389892578,10.000125886450421,123.81818389892578,0.0021707725848065795
5091,2019-10-18,124.0,125.7272720336914,122.7272720336914,125.5454559326172,44840.0,-0.013024574782833254,2.1428617101203704,-8.500104905374101,43.66813123263582,40.36213767849284,-1.067994676043881,-0.0069265533172711,2.3124717912640165,10.604244452499444,13.474999165151564,3.0,-3.7840934192747397,0.2363639831542912,-5.2058537874333695,5.678581753741952,-2.484744902139539,2.9574728684481215,-4.178912090173441,28.98553721269956,-14.112089329731024,2.721108885293831,10,-0.5909118652343892,2.1363601684570312,4.749996185302734,11.136363983154297,1.2727279663085938,4,0.03445742207188762,-4.571427715068383,125.63636016845705,9.49992656777794,125.7272720336914,-1.4545440673827983,125.81818389892578,0.03445742207188762
5092,2019-10-21,126.5454559326172,127.2727279663086,123.90908813476562,123.90908813476562,33420.0,0.02052787042433235,-1.5517227408740746,-1.705883514508845,62.74508997277019,44.131485695680496,-3.1143676947622367,-2.795971875666595,-0.123489641025472,8.024478325363518,13.949630424922216,3.3636398315429688,-2.8531742848549584,2.845456314086931,-2.424166851083257,8.115079479257133,0.21064473150183005,5.480267896672032,-6.206360653337271,66.66671107055613,18.00736717168693,2.6348115825851006,10,-2.9545478820801065,-1.2272796630859517,2.2045402526855327,8.590908050537095,-0.5454559326172017,0,0.017959715109203023,2.1428617101203704,124.0,-4.571427715068383,125.63636016845705,9.49992656777794,125.7272720336914,0.017959715109203023
5093,2019-10-22,126.18181610107422,127.36363220214844,125.5454559326172,126.36363220214844,34592.0,-0.0028735905913256365,-1.5000078678619115,-0.06896461913333335,72.72726405751027,49.44731409223132,-1.9591424311806094,-2.624152753203475,0.3593996958316694,8.32812016918885,14.263862226135416,1.8181762695312358,-2.0890793042086386,2.5181800842285185,-2.667572201576178,7.703932370033215,-0.07469605867383677,5.111056227130874,-5.3557938945081105,60.31744340169342,5.61570022090347,2.5928761429023495,10,-1.9545440673828267,-1.1818161010742188,3.2045421600341797,8.954547882080078,0.7272720336914062,1,0.011527366718336873,-1.5517227408740746,126.5454559326172,2.1428617101203704,124.0,-4.571427715068383,125.63636016845705,0.011527366718336873
5094,2019-10-23,125.4545440673828,126.5454559326172,124.90908813476562,126.36363220214844,38251.0,-0.005763683359168548,1.57141829516841,5.000041962150219,66.86389474724419,53.23517970789347,-0.5962445058727184,-1.9918434652577304,1.25854315985886,8.980395073074291,13.778724369638082,1.6363677978515767,-1.3727880882756267,1.7863624572753736,-3.4058194899721315,6.978544404522879,-0.809728516348386,4.382453430899133,-4.170810549167683,47.61904127563491,-11.186710003713259,2.5960909736237534,10,-0.13636398315429688,-0.4545440673827983,4.4318141937256,9.681819915771499,1.0,2,0.006521755788186923,-1.5000078678619115,126.18181610107422,-1.5517227408740746,126.5454559326172,2.1428617101203704,124.0,0.006521755788186923
5095,2019-10-24,125.09091186523438,126.4545440673828,124.90908813476562,125.90908813476562,27967.0,-0.0028985175854061573,-1.6153746836750262,0.8999966430561476,64.7058881607852,55.77006778488317,0.07450690690852468,-1.7463887378025333,1.8256028920564802,9.269057462772167,13.881232440922458,1.5454559326171733,-0.5211845694098258,1.4409118652343693,-3.727423663519488,6.609247393988227,-1.1432558991425594,4.025079629611298,-3.376929714069206,50.9805050872392,-12.043056545763292,2.584167764376932,10,0.22726821899412641,-0.090911865234375,4.454538345336914,10.045452117919922,3.0909118652344034,3,-0.0072674805116103025,1.57141829516841,125.4545440673828,-1.5000078678619115,126.18181610107422,-1.5517227408740746,126.5454559326172,-0.0072674805116103025
5096,2019-10-25,127.09091186523438,127.5454559326172,125.4545440673828,125.4545440673828,32608.0,0.01598837173842549,-1.5555524472916045,-2.0000186497575707,67.39131128855621,58.5610198882655,-1.7058353500667067,-3.9186606922385607,0.000781172295873489,7.152700188424632,13.971879068221543,2.4545440673828267,0.4251656536536643,3.4227298736572322,-1.7935240201689453,8.63898376748341,0.8146029267441435,6.030856820570321,-4.972495999096154,87.50005245202703,19.354730388492925,2.6081269469130905,10,-1.5000038146972798,-2.272735595703125,2.1818103790283203,8.045452117919922,1.363632202148409,4,-0.01645209586230334,-1.6153746836750262,125.09091186523438,1.57141829516841,125.4545440673828,-1.5000078678619115,126.18181610107422,-0.01645209586230334
5097,2019-10-28,121.90908813476562,128.0,121.81818389892578,127.09091186523438,78384.0,-0.04077257495770814,-1.3050857583404218,-3.166662004270727,55.11109768338081,59.005461182995425,3.5500277058800833,0.9389916121081683,5.163437868123992,12.195562686311092,14.35489126366739,6.181816101074219,0.9799411593380967,-1.5227302551269588,-6.59922244884973,3.5537619385958266,-4.060976351988359,1.015515841734441,6.545455932617159,1.470510192369638,-67.33365491618771,2.5382460968613927,10,3.2272758483886577,2.5454559326172017,7.681816101074219,13.227275848388672,5.818183898925781,0,0.02759137881356799,-1.5555524472916045,127.09091186523438,-1.6153746836750262,125.09091186523438,1.57141829516841,125.4545440673828,0.02759137881356799
5098,2019-10-29,126.18181610107422,126.4545440673828,121.7272720336914,122.18181610107422,50466.0,0.03504847777702391,1.0799990600588874,-0.771928997985842,61.00385237144907,60.15403720664124,-0.7439263860419487,-3.1516488311376065,0.9969959911103814,7.772470926233552,13.75558646824312,4.727272033691392,1.3005698052844679,2.531816101074213,-2.6270858334503373,7.690718035598749,-0.04763486618806212,5.111267068336488,2.1400007629394224,71.01446278730059,2.5671827650583907,2.5794509672622707,10,-1.0909080505371236,-2.772727966308608,3.5681819915771484,8.954547882080078,2.4545516967773438,1,-0.0014409057239165302,-1.3050857583404218,121.90908813476562,-1.5555524472916045,127.09091186523438,-1.6153746836750262,125.09091186523438,-0.0014409057239165302
5099,2019-10-30,122.90908813476562,125.4545440673828,119.4545440673828,122.7272720336914,131815.0,-0.0259366053480089,1.2758617695957477,0.04545402526855469,49.44649332221375,60.40700253739394,2.3322647185409977,0.45968226537203805,4.082268681934551,10.893148177642217,12.784315634656762,6.7272720336914205,1.6039030520517201,-0.9409118652343693,-5.613124992038195,3.731301261569442,-3.277018428636282,1.3951946981675434,5.1489469360351166,40.42550911996582,-23.88889670582696,2.3361065634019087,10,0.8181838989257812,0.4999999999999858,6.863637924194336,12.227275848388672,0.8181838989257812,2,0.03254437943282218,1.0799990600588874,126.18181610107422,-1.3050857583404218,121.90908813476562,-1.5555524472916045,127.09091186523438,0.03254437943282218
5100,2019-10-31,123.7272720336914,125.18181610107422,122.2727279663086,122.4545440673828,71733.0,0.0066568218131166645,-2.5555596999268,7.000083924300359,48.301883207263614,60.92186386790814,1.35755993219,-0.0910966496208232,3.123301812014745,9.944997969653741,11.87723979930007,2.909088134765625,1.561684895195114,-0.2954551696777372,-4.655850536851375,4.0649401974959005,-2.475652853264549,1.8847425139090745,3.8145535769042596,50.00000000000008,-11.466001112627573,2.180197683586817,10,0.0,-0.31818389892579546,5.295454025268555,11.40909194946289,0.4545440673828125,3,0.022042610241570282,1.2758617695957477,122.90908813476562,1.0799990600588874,126.18181610107422,-1.3050857583404218,121.90908813476562,0.022042610241570282
5101,2019-11-01,125.90908813476562,126.63636016845705,123.63636016845705,123.7272720336914,50933.0,0.017634075860656573,-1.5384578140584604,1.7142831452052631,54.09251574308714,59.96046673127668,-0.5866677309099231,-1.950482036106962,0.9169361934909688,7.659098815517325,10.829753619904539,3.0,1.5850147136434316,1.6181793212890625,-2.49445823434192,5.730816876920045,-0.4381394565264287,3.6744980991045537,1.1475005832372744,75.53188639995719,14.90424969390127,2.056318777815488,11,-2.1818161010742188,-2.500000000000014,2.7045459747314453,9.227275848388672,-1.909088134765625,4,0.018050608017036396,-2.5555596999268,123.7272720336914,1.2758617695957477,122.90908813476562,1.0799990600588874,126.18181610107422,0.018050608017036396
5102,2019-11-04,126.90908813476562,127.4545440673828,125.4545440673828,125.90908813476562,52695.0,0.00794223844215014,-1.0952411400802156,0.45833377043447854,52.22221151595646,57.68212755999293,-1.7094265090775735,-2.6420275048429858,-0.09649939445836253,6.561225645232071,9.62716971946854,2.0,1.7263115809519718,2.3363613128662166,-1.676709723758222,6.349432349490641,0.3298257945539973,4.342896831178436,-7.454544067382827,93.18180084228533,34.985319654382806,2.0065355183122127,11,-3.1818161010742188,-3.500000000000014,1.5454578399658203,7.818180084228516,-4.0,0,0.012177661626376457,-1.5384578140584604,125.90908813476562,-2.5555596999268,123.7272720336914,1.2758617695957477,122.90908813476562,0.012177661626376457
5103,2019-11-05,128.09091186523438,129.72726440429688,126.90908813476562,126.90908813476562,50935.0,0.009312364841939091,-3.769198987760161,1.18182373046875,54.609933721424035,56.3205763349018,-2.8965716832531143,-3.34373667818366,-1.3017485690315596,5.236602711348269,8.078147938264783,2.81817626953125,2.133604509444794,3.104548645019534,-0.5329044006167294,6.742001690655798,1.2858221222013952,4.923275167837673,-8.47636779785158,84.07089373218487,28.50859640084216,1.8187265228181342,11,-3.5000076293945312,-4.045463562011719,0.3636341094970703,6.636356353759766,-6.272727966308594,1,-0.0028389198440991192,-1.0952411400802156,126.90908813476562,-1.5384578140584604,125.90908813476562,-2.5555596999268,123.7272720336914,-0.0028389198440991192
5104,2019-11-06,126.81818389892578,128.36363220214844,126.63636016845705,127.7272720336914,40735.0,-0.009936130110835939,-1.7142668744755207,-0.7692248102050302,52.20339937765884,54.93141091455443,-1.5757794669533212,-1.699932258572943,0.03485689751343557,6.363487066941843,6.413741025820402,1.727272033691392,1.8726015998812784,1.5409114837646456,-1.658413090106194,4.740236057635499,-0.058750803170781296,3.1405737707000725,-6.799131018066419,60.97570211681529,5.130378076809727,1.599662286935426,11,-2.2272796630859375,-2.772735595703125,0.8863601684570312,7.727268218994141,-4.454551696777344,2,0.014336933734793611,-3.769198987760161,128.09091186523438,-1.0952411400802156,126.90908813476562,-1.5384578140584604,125.90908813476562,0.014336933734793611
5105,2019-11-07,129.63636779785156,130.45454406738278,127.4545440673828,127.7272720336914,52137.0,0.022222238264915317,-1.444438227916522,-2.1000117493034343,60.06493701120811,54.11736932818242,-4.114016792891036,-4.2264563803254305,-2.729345609710137,3.3867870384231935,5.709010673253644,3.636360168457003,1.5375373230291416,4.036367797851568,0.4484587828855524,7.624276812817598,2.2424132903685603,5.830322305334576,-9.228986456054699,88.0000850422921,27.569249226650477,1.7939545074830134,11,-4.681823730468778,-5.227279663085952,-3.4318275451660156,4.909084320068359,-6.181823730468764,3,-0.04558208367403893,-1.7142668744755207,126.81818389892578,-3.769198987760161,128.09091186523438,-1.0952411400802156,126.90908813476562,-0.04558208367403893
5106,2019-11-08,126.36363220214844,129.09091186523438,125.7272720336914,129.09091186523438,59879.0,-0.025245505187297956,1.466662936749937,-1.4285714285714286,49.68353489083598,53.51430679567744,-1.067560325170902,-0.8543252000370387,0.48132523956141426,6.491978758550346,5.5047036830458485,3.9090957641601562,1.2996445406316184,0.6727233886718693,-2.8947603309444503,4.240207108288175,-1.1110184711362905,2.456465248480029,-5.353421096816419,18.181762695312838,-39.74759557026833,1.7837418598081551,11,-1.4090881347656534,-1.9545440673828267,-0.38636016845701704,5.409095764160156,-3.818176269531236,4,-0.01726617115266116,-1.444438227916522,129.63636779785156,-1.7142668744755207,126.81818389892578,-3.769198987760161,128.09091186523438,-0.01726617115266116
5107,2019-11-11,124.7272720336914,127.09091186523438,124.7272720336914,126.2727279663086,63985.0,-0.012949613270369476,-2.0588252717632773,0.5666657341874842,47.57576112072697,52.02229665670831,1.1293639396411947,0.899765030299605,2.070495103477043,7.977158489630085,5.103007571444829,2.3636398315429688,1.0817659469557412,-1.0090911865234347,-4.498417485610929,2.48023511256406,-2.753754336067175,0.7355719630203055,-3.150400950636339,0.0,-55.24675799935923,1.7446631495437461,11,0.22727203369137783,-0.31818389892579546,0.7045440673828125,5.6363677978515625,-3.3636398315429688,0,-0.0058308982617286675,1.466662936749937,126.36363220214844,-1.444438227916522,129.63636779785156,-1.7142668744755207,126.81818389892578,-0.0058308982617286675
5108,2019-11-12,125.63636016845705,126.63636016845705,123.90908813476562,124.5454559326172,51970.0,0.007288607535007152,-1.307688334995643,-0.7058785778462329,50.301201240750466,52.1172642032124,0.15060367177535738,-0.024921027386511696,1.2175905855841052,6.895964882262362,5.468624052266099,2.7272720336914205,0.6392303082527917,-0.09091186523436079,-3.580288030127477,3.3984642996587695,-1.8355999476809188,1.6537762172121973,-3.5268287063423145,26.388872699976783,-28.590793532046295,1.7446880824465631,11,0.7272758483886435,-1.2272720336914347,-0.2045440673828267,2.590911865234361,-3.3636322021484517,1,-0.02170766512206035,-2.0588252717632773,124.7272720336914,1.466662936749937,126.36363220214844,-1.444438227916522,129.63636779785156,-0.02170766512206035
5109,2019-11-13,125.90908813476562,126.2727279663086,124.2727279663086,125.4545440673828,52380.0,0.0021707725848065795,2.3845994938800805,0.4166672494702446,51.35950658176639,52.457000133712704,0.38909550855986197,-0.2986408577541795,0.8676298763602119,6.427745172973971,5.853998902022994,2.0,0.8248668619629598,0.17272529602050213,-3.317598104331722,3.6630486963727122,-1.57243640415561,1.9178869961966143,-3.2988559163348157,30.555549079990712,-23.900152211841544,1.7451617001761057,11,1.1363639831542969,-1.3181800842285298,-0.5681838989257812,1.5454559326172017,-2.2727279663085795,2,-0.0324909368850419,-1.307688334995643,125.63636016845705,-2.0588252717632773,124.7272720336914,1.466662936749937,126.36363220214844,-0.0324909368850419
5110,2019-11-14,125.90908813476562,126.18181610107422,124.36363220214844,125.4545440673828,40823.0,0.0,2.6363677978515625,1.0,47.89643160360832,51.76854634043728,0.8170552760015539,-0.29213927799432327,0.5983080445370774,6.221559383210916,5.602147890269642,1.8181838989257812,0.5087394453064036,0.15908889770507528,-3.331720458066002,3.6498982534761524,-1.5863157801804704,1.904493575590621,-2.8281972053977,38.596449899292104,-11.196900760677416,1.7454046778855408,11,1.2727279663085795,-0.9545440673828409,-0.6818199157714844,1.409088134765625,-3.2727279663085795,3,-0.028158856402981325,2.3845994938800805,125.90908813476562,-1.307688334995643,125.63636016845705,-2.0588252717632773,124.7272720336914,-0.028158856402981325
5111,2019-11-15,128.27272033691406,128.90908813476562,125.90908813476562,126.36363220214844,55886.0,0.01877253053900718,-1.1290364498733025,4.200006713887546,62.589915678203006,52.92051346957579,-1.3142431126354097,-2.444592938237406,-1.8867123346275747,3.650328616209663,6.119537381043673,3.0,0.8452828323718506,2.3090850830078153,-1.253029302878872,5.871199468894503,0.5280278900644646,4.090142275951166,-4.749410219265243,87.27264404296875,30.071049767052763,1.781057192943345,11,-1.090904235839858,-3.3181762695312784,-3.045452117919922,-0.9545440673828125,-5.454536437988281,4,-0.03756197153125085,2.6363677978515625,125.90908813476562,2.3845994938800805,125.90908813476562,-1.307688334995643,125.63636016845705,-0.03756197153125085
5112,2019-11-18,128.81817626953122,129.27272033691406,127.0,127.63636016845705,66641.0,0.0042523143750634596,1.1739114570220281,0.6190474287449622,56.118132851653634,53.08809115071241,-1.7437948898444517,-2.9629650261558993,-2.564374515698745,2.8823711880234555,6.27206757120114,2.2727203369140625,1.2077368002672273,2.7409049987792713,-1.0377819351586481,6.519591932717205,0.8515615318103045,4.630248465748238,-4.878992114898367,91.5254430160075,34.5810244497625,1.8893434669689642,11,-1.636360168457017,-3.8636322021484375,-3.9090881347655966,-1.4999999999999716,-6.090904235839815,0,-0.04869437309676983,-1.1290364498733025,128.27272033691406,2.6363677978515625,125.90908813476562,2.3845994938800805,125.90908813476562,-0.04869437309676983
5113,2019-11-19,127.63636016845705,130.36363220214844,127.5454559326172,128.63636779785156,48060.0,-0.00917429616920995,-3.769229776053492,-0.8461617915728092,62.149527029385396,54.19321644534869,-0.7076551875408796,-1.7566555001950945,-1.51656972009566,3.8325547114261695,6.526266623044674,2.818176269531236,1.2229842967296918,1.4863616943359546,-2.3562470586253283,5.328970447297252,-0.434942682144694,3.407666070816603,-3.3062544190592007,55.22385629306578,-3.6527022010571955,1.9213043764806466,11,-0.4545440673828409,-2.6818161010742614,-3.522726058959975,-0.31818389892579546,-4.909088134765639,1,-0.04914530591462918,1.1739114570220281,128.81817626953122,-1.1290364498733025,128.27272033691406,2.6363677978515625,125.90908813476562,-0.04914530591462918
5114,2019-11-20,126.2727279663086,127.5454559326172,124.18181610107422,127.2727279663086,43209.0,-0.010683728369789813,3.352941757254364,0.9999923706636902,56.36363983154299,53.781961203163675,0.6375080819247785,-0.34634125703588836,-0.2821118790769219,4.957176264400118,6.653734341663309,3.4545440673828267,1.196163022767422,0.0818202972412081,-3.7470103360178086,3.910650930500239,-1.8325950193882932,1.9962356138707236,4.18181610107419,33.823585675268404,-25.094502564973617,1.9144153166295126,11,0.8636322021484375,-1.3181838989258097,-2.0000038146972656,1.0454483032226562,-3.2727279663085938,2,-0.03167746562874019,-3.769229776053492,127.63636016845705,1.1739114570220281,128.81817626953122,-1.1290364498733025,128.27272033691406,-0.03167746562874019
5115,2019-11-21,124.18181610107422,125.90908813476562,123.90908813476562,125.90908813476562,47689.0,-0.016558697185921734,1.3157904035830863,1.7272720336914062,45.66210325633975,53.33513546599743,2.093475249528737,1.7633808178647996,1.6643889891261665,6.798847256468946,6.818900727941855,2.3636398315429688,0.9382886250610767,-1.963636779785162,-5.868286356112236,1.9410127965419122,-3.915961567948699,-0.011311991621624884,6.181816101074219,4.22536376638574,-50.418702900516266,1.952324788163537,11,2.9545440673828125,0.7727279663085653,0.09090805053710938,3.1363601684570312,-2.8181838989257812,3,-0.004392397774028445,3.352941757254364,126.2727279663086,-3.769229776053492,127.63636016845705,1.1739114570220281,128.81817626953122,-0.004392397774028445
5116,2019-11-22,125.0,126.63636016845705,123.7272720336914,124.5454559326172,58199.0,0.006588596661042834,-1.7826023498504113,-0.263157197312677,45.161299055495334,53.06686190319392,1.1862668877095928,0.8226995579050254,0.6028178277207985,5.765584138709102,6.604775776343572,2.909088134765639,0.8520673792769742,-1.040907287597662,-4.950933360489671,2.8691187852943614,-2.9959203240436665,0.9141057488483426,5.105450439453136,19.17810266473988,-29.32750890195447,1.955013036446009,11,2.045452117919922,-0.04545593261721592,-0.22727584838867188,2.31817626953125,-4.6363677978515625,4,-0.01890911865234368,1.3157904035830863,124.18181610107422,3.352941757254364,126.2727279663086,-3.769229776053492,127.63636016845705,-0.01890911865234368
5117,2019-11-25,125.2727279663086,127.36363220214844,125.2727279663086,125.4545440673828,46146.0,0.0021818237304687127,-22.000209810750704,-0.3999966430561429,42.51207259408635,52.20140316467568,1.1164559052590164,0.8589251854465942,0.17863655737806994,5.2162136946933515,6.520797417524607,2.3636322021484375,0.25717434062447353,-0.9363613128662109,-4.356792488915659,2.4840698631832367,-2.646576900890935,0.7738542751585129,4.450031768798851,23.287704304579805,-19.863252029688297,1.7102155880247238,11,1.7727241516113281,-0.31818389892580967,-0.5000038146972656,2.0454483032226562,-2.6363677978515483,0,-0.019593602751613703,-1.7826023498504113,125.0,1.3157904035830863,124.18181610107422,3.352941757254364,126.2727279663086,-0.019593602751613703
5118,2019-11-26,126.0,126.5454559326172,124.81818389892578,125.4545440673828,97039.0,0.005805509670764097,1.1111048945832092,-3.000041962150453,47.76118842125172,51.8015900357296,0.4986266702932909,0.12367439425074167,-0.703552391518798,4.21662291216461,6.348003445701352,1.7272720336914205,0.2597113316945183,-0.19999847412108807,-3.6217010801230742,3.221704131880898,-1.9108497771220812,1.510852828879905,3.3630304730224907,59.523795251140236,17.8580645296544,1.7108513030009966,11,1.0454521179199219,-1.045455932617216,-1.5454578399658203,1.31817626953125,-6.0,1,-0.025974031478639636,-22.000209810750704,125.2727279663086,-1.7826023498504113,125.0,1.3157904035830863,124.18181610107422,-0.025974031478639636
5119,2019-11-27,126.90908813476562,127.18181610107422,125.63636016845705,126.36363220214844,40731.0,0.007214985196552615,1.8333286709373953,0.9999999999999739,41.66664335462186,51.109391341397775,-0.2835079347124321,-0.4957986117165092,-1.7015735860160248,3.0348344914476115,5.61335953505527,1.5454559326171733,0.4954752036084642,0.5090896606445341,-2.5512147178800717,3.56939403916914,-1.021062528617776,2.039241849906844,2.1157968318970006,87.50002622606871,49.55980102910243,1.5301521892623036,11,0.13636398315429688,-1.954544067382841,-2.295452117919922,0.409088134765625,-5.5454559326171875,2,-0.032951273723072716,1.1111048945832092,126.0,-22.000209810750704,125.2727279663086,-1.7826023498504113,125.0,-0.032951273723072716
5120,2019-11-28,126.4545440673828,126.5454559326172,125.2727279663086,126.09091186523438,35712.0,-0.003581651039050393,3.6666573418746515,0.6666573418748166,50.33558105425842,49.74779860540393,0.2866948802585796,0.18292040348976002,-1.4163458060811678,3.1967510686892098,4.789455131493065,1.6363601684570312,0.5659717926045289,-0.08181800842287146,-2.8717833612681005,2.7081473444223576,-1.476800684845486,1.313164667999743,2.2524841233015565,75.00005245213703,33.132855422727715,1.394982676422614,11,0.5909080505371236,-1.5000000000000142,-1.2954540252685405,0.8636322021484517,-2.818183898925753,3,-0.02731846524662651,1.8333286709373953,126.90908813476562,1.1111048945832092,126.0,-22.000209810750704,125.2727279663086,-0.02731846524662651
5121,2019-11-29,128.18182373046878,128.72726440429688,126.18181610107422,126.36363220214844,70931.0,0.013659292956412772,-1.3333216773435228,5.000083924300554,62.666692776156914,50.475416374793184,-1.625805194044844,-1.4391472851952187,-3.2875696143779294,1.1505312496455815,4.70620968695864,2.5454483032226562,0.6279277774538912,1.5318248748779553,-1.33465515207331,4.398304901829206,0.09858486140231548,2.965064888353581,-4.454551696777372,86.04682934826596,37.277467374293074,1.433240013475627,11,-1.1363716125488565,-3.2272796630859943,-3.0227336883545206,-0.8636474609375284,-4.818191528320341,4,-0.0531915628120343,3.6666573418746515,126.4545440673828,1.8333286709373953,126.90908813476562,1.1111048945832092,126.0,-0.0531915628120343
5122,2019-12-02,128.45454406738278,130.45454406738278,128.18182373046878,128.18182373046878,93352.0,0.002127605373188235,-15.667039668777186,0.1499953842409258,60.83917520327935,50.32982172744806,-2.1853434193114225,-1.67608310413641,-3.6131804886366297,0.5397999167773833,5.086007496802914,2.2727203369140057,0.8346724719333452,1.72727241516111,-1.2498047898968423,4.704349620219077,0.23873381263211968,3.2158110176900863,-4.627272186279271,64.51610719995001,12.382226968780316,1.48853860252898,12,-1.363636016845689,-3.5,-3.2500019073486044,-1.136367797851534,-2.363632202148409,0,-0.06298657571031618,-1.3333216773435228,128.18182373046878,3.6666573418746515,126.4545440673828,1.8333286709373953,126.90908813476562,-0.06298657571031618
5123,2019-12-03,127.7272720336914,129.09091186523438,126.81818389892578,129.09091186523438,69604.0,-0.005661707329791876,2.333325873499874,-5.000139875791341,56.75676901729677,50.37350274808738,-1.6134956747253284,-1.0302735478634872,-2.919033087650959,0.9010786338261596,5.361885990420021,2.2727279663085938,0.37580039569257906,1.0181823730468693,-1.9281113090025315,3.964476055096256,-0.45496446797781687,2.4913292140715697,-3.634909265136727,47.36841330347454,-7.185370774116045,1.4731468410246946,12,-0.6363639831543111,-2.772727966308622,-2.9318180084228516,-0.40909576416015625,-1.3636398315429688,1,-0.03985767318268174,-15.667039668777186,128.45454406738278,-1.3333216773435228,128.18182373046878,3.6666573418746515,126.4545440673828,-0.03985767318268174
5124,2019-12-04,128.63636779785156,129.90908813476562,127.36363220214844,128.18182373046878,52083.0,0.007117475772287385,-1.4347629368537047,-0.3333314683749477,59.49369778028019,51.91034658408076,-2.404956605391561,-1.8932387652639875,-3.8015503840620823,-0.3288928559060196,5.832318512537129,2.5454559326171875,0.10444230298705293,1.8363689422607479,-1.233699821584736,4.906437706106246,0.301334560338006,3.3714033241834898,-4.289517777343761,64.91237369164232,7.995573473190873,1.5350343819227477,12,-1.5454597473144673,-3.6818237304687784,-4.3863697052002095,-1.3181915283203125,-3.181823730468764,2,-0.06713783936610662,2.333325873499874,127.7272720336914,-15.667039668777186,128.45454406738278,-1.3333216773435228,128.18182373046878,-0.06713783936610662
5125,2019-12-05,123.7272720336914,129.09091186523438,123.0,129.09091186523438,84366.0,-0.03816258067760947,1.2711860067167078,-11.800043640270635,36.5591621023963,50.95455358929198,2.7187914224435303,2.688294275700244,1.0746969070545163,4.2347812092832555,5.396430730847924,6.090911865234375,-0.35347478118774234,-2.7772720336914034,-5.835344051979092,0.2807999845962854,-4.306308042835241,-1.248236024547566,6.727272033691378,9.756090072276468,-41.5313583626248,1.5290360091438429,12,2.999999999999986,2.6363639831542827,-0.15909194946289062,3.5909042358398438,-0.4545440673828125,3,-0.01910362842962654,-1.4347629368537047,128.63636779785156,2.333325873499874,127.7272720336914,-15.667039668777186,128.45454406738278,-0.01910362842962654
5126,2019-12-06,124.18181610107422,124.81818389892578,123.0,124.5454559326172,49779.0,0.003673758096428781,2.9999832154216706,0.06779721289346417,36.21622823153589,50.25501532678638,2.3870014847953485,2.1733414561559528,0.5508788402903804,3.4325002019230055,5.521019766192493,1.8181838989257812,-0.5874831049093245,-2.21363716125488,-5.443701987219157,1.0164276647093828,-3.8286695742370114,-0.5986047482727486,6.1236370849609045,15.85363357425483,-29.090500683997924,1.6150324129821334,12,2.5454559326171733,2.5454559326171733,-0.6136360168457031,3.1363601684570312,-4.7272720336914205,4,-0.004392397774028445,1.2711860067167078,123.7272720336914,-1.4347629368537047,128.63636779785156,2.333325873499874,127.7272720336914,-0.004392397774028445
5127,2019-12-09,124.0,125.4545440673828,123.7272720336914,124.09091186523438,46535.0,-0.001464112112245397,-4.428533748950921,0.25000524515870876,38.50575960017763,49.22663434666704,2.6477326872317946,2.4220587351028087,0.6628107527409952,3.2445730651715934,5.827335023772882,1.727272033691392,-0.40431178942469614,-2.3590896606445284,-5.683233735505212,0.9650544142161692,-4.021161698074877,-0.6970176232141796,6.1593441223144225,14.473690022394289,-27.965140613582868,1.6620720374303473,12,2.727272033691392,2.727272033691392,-0.4318199157714844,3.31817626953125,-2.6363677978515625,0,-0.0051319983697706295,2.9999832154216706,124.18181610107422,1.2711860067167078,123.7272720336914,-1.4347629368537047,128.63636779785156,-0.0051319983697706295
5128,2019-12-10,122.90908813476562,123.90908813476562,121.4545440673828,123.7272720336914,71027.0,-0.008797676332535254,3.153851119733018,8.999748237663646,39.18128167061333,48.950483048443864,3.6365079398795075,3.476411502106103,1.8250490640027976,3.9803209116461034,6.143539194470063,2.5454559326172017,-0.2866636240532472,-3.313637924194339,-6.96979229347221,0.3425164450835325,-5.141715108833267,-1.4855607395554102,7.107069105102511,17.204287490727964,-25.236883447294886,1.8280771846389354,12,3.045455932617159,3.045455932617159,0.6590919494628906,4.409088134765625,-1.0909042358398438,1,0.025887619693183206,-4.428533748950921,124.0,2.9999832154216706,124.18181610107422,1.2711860067167078,123.7272720336914,0.025887619693183206
5129,2019-12-11,121.81818389892578,123.4545440673828,121.63636016845705,122.4545440673828,62592.0,-0.008875700344011195,-2.6363400547786813,0.7777715612498777,41.87501507997367,48.010420162412224,4.39109479237932,4.474532880417925,3.0698571398575183,4.865783365771819,6.4768314314644275,1.8181838989257528,-0.1559095788437901,-4.1999969482421875,-8.353886835682147,-0.04610706080222826,-6.276941891962167,-2.123052004522208,7.855508814042935,4.761947579912137,-40.75708678573442,2.076944943719981,12,4.136360168457003,4.136360168457003,2.4999923706054688,5.499992370605469,-0.27272796630857954,2,0.037313380956278897,3.153851119733018,122.90908813476562,-4.428533748950921,124.0,2.9999832154216706,124.18181610107422,0.037313380956278897
5130,2019-12-12,122.36363220214844,123.63636016845705,121.5454559326172,122.2727279663086,78827.0,0.0044775606216163055,-1.7058869992348633,-0.1428502919349263,40.7643121436597,45.57682231435698,3.580894065704328,3.847091286928702,2.643863084075548,4.115979350564984,6.803463046622453,2.0909042358398438,-0.1942121708543425,-3.477275848388672,-7.94177009984341,0.9872184030660662,-5.709522974116055,-1.2450287226613028,6.98129456499683,22.72720336914098,-25.04463522844169,2.232247125727372,12,3.5909118652343466,3.5909118652343466,1.9545440673828125,4.9545440673828125,-4.545448303222656,3,0.025260053249547942,-2.6363400547786813,121.81818389892578,3.153851119733018,122.90908813476562,-4.428533748950921,124.0,0.025260053249547942
5131,2019-12-13,123.4545440673828,126.36363220214844,122.7272720336914,123.7272720336914,100804.0,0.008915327582235788,-3.210523991042284,-3.0001678556443023,43.975894782342664,43.70312448980846,1.9544277294370573,2.5051460441134026,1.6787526626206528,2.8453024279754544,6.610205860160098,4.0,-0.16682573661989863,-2.1454551696777457,-6.577299227160225,2.286388887804719,-4.361377198418978,0.07046685906348671,5.574767391771971,40.74076376498953,-9.709769595631847,2.2159220287412333,12,2.2272720336914205,2.499999999999986,1.227272033691392,3.8636322021484517,-7.727272033691392,4,-0.0014727372122890214,-1.7058869992348633,122.36363220214844,-2.6363400547786813,121.81818389892578,3.153851119733018,122.90908813476562,-0.0014727372122890214
5132,2019-12-16,122.5454559326172,124.63636016845705,122.5454559326172,123.81818389892578,68964.0,-0.007363747860665293,-2.285704865752775,4.666657341874547,38.69047559578105,41.69575855408449,2.1648170112684966,3.0780139720306607,2.6822265724246392,3.579126774407527,6.26944306020415,2.0909042358398438,-0.31681214489653087,-2.7409072875976364,-7.101064664691975,1.6192500894967026,-4.920985976144806,-0.5608285990504669,6.180864830866696,22.222291294969462,-25.961866472207046,2.180078688547173,12,3.136360168457017,3.4090881347655824,2.1363601684569886,4.772720336914048,-6.454544067382827,0,-0.02522257428242769,-3.210523991042284,123.4545440673828,-1.7058869992348633,122.36363220214844,-2.6363400547786813,121.81818389892578,-0.02522257428242769
5133,2019-12-17,121.36363220214844,122.7272720336914,120.7272720336914,122.2727279663086,53989.0,-0.009643962083086932,1.199997482302686,0.7142891397262982,32.16373982000157,38.65909655849798,2.6250850996352995,3.9693143274536027,3.9935406900243606,4.6278398093223245,5.681184578025113,2.0,-0.8679671309905075,-3.6090946197509766,-8.155929165912113,0.9377399264101598,-5.882511892831545,-1.3356773466704084,7.071817493491409,11.290267999875468,-30.602085763351795,2.2734172730805713,12,3.545459747314453,4.227275848388658,3.318183898925753,5.9545440673828125,-4.090904235839844,1,0.0,-2.285704865752775,122.5454559326172,-3.210523991042284,123.4545440673828,-1.7058869992348633,122.36363220214844,0.0
5134,2019-12-18,122.2727279663086,123.36363220214844,121.09091186523438,121.36363220214844,72543.0,0.007490676965286713,-2.125009834827353,-1.0,36.931830915531656,38.70050420440191,0.802801058666688,2.8935367137718657,3.1890696022531557,3.6040838765053707,5.9647860814141636,2.2727203369140625,-1.4313874532481066,-2.4999988555908175,-7.156631628155992,2.156633916974343,-4.828315241873398,-0.17168246930823727,5.700231069614347,27.41939632009465,-9.860191158248824,2.32831638628258,12,1.2727241516113281,3.3181800842285014,3.113634109497056,5.045448303222656,-9.909095764160156,2,-0.0037174607530475745,1.199997482302686,121.36363220214844,-2.285704865752775,122.5454559326172,-3.210523991042284,123.4545440673828,-0.0037174607530475745
5135,2019-12-19,123.63636016845705,124.5454559326172,121.81818389892578,122.7272720336914,86913.0,0.011152382259142835,-1.0000055949064077,0.9999916077108509,35.465084223433124,38.617043759057154,-0.642666399477136,1.5673014468752058,1.8777275206847293,2.1412662837512926,6.155359528127045,2.7272720336914205,-1.8954429180313355,-1.109093856811512,-5.786640768564908,3.568453054941898,-3.447867312688217,1.229679599065193,3.901857647332008,51.612885759960406,19.65510883669082,2.338773455876704,12,-0.09090805053712359,1.9545478820800497,2.18181991577147,3.6818161010742045,-11.0,3,-0.01691172591130108,-2.125009834827353,122.2727279663086,1.199997482302686,121.36363220214844,-2.285704865752775,122.5454559326172,-0.01691172591130108
5136,2019-12-20,122.63636016845705,124.63636016845705,122.18181610107422,124.09091186523438,91714.0,-0.008088235520986586,-1.0769188559328993,-1.6000117493033934,32.22221963199631,37.91887265148145,0.12857779311184458,2.5098241273431086,2.8755147496106446,3.0918696925997438,6.508363760989553,2.4545440673828267,-2.5628775430919717,-1.9909118652343665,-6.759923852975348,2.7781001225066007,-4.375417859104857,0.3935941286361242,4.493200900406151,48.83717299149855,20.130408179199417,2.3845059938704845,12,0.9090919494628764,2.9545478820800497,3.4318199157714417,4.6818161010742045,-10.272727966308608,4,-0.03928831761569629,-1.0000055949064077,123.63636016845705,-2.125009834827353,122.2727279663086,1.199997482302686,121.36363220214844,-0.03928831761569629
5137,2019-12-23,122.81818389892578,123.7272720336914,122.81818389892578,123.18181610107422,48999.0,0.001482624975325253,-4.00004196215014,0.24999606611032968,34.48277691550079,37.39681656758005,-0.26654639713432005,2.2500445392154518,2.716991171595282,2.9279768627680625,6.633276797222864,1.0909118652343608,-2.440871438123139,-1.6863609313964787,-6.511436988626173,3.1387151258332295,-4.098898960011326,0.7261770972183683,3.9272398278271083,53.48848102550471,26.021069269624377,2.4125380286148523,12,0.7272682189941406,2.772724151611314,3.249996185302706,4.499992370605469,-14.181823730468736,0,-0.05773503271364033,-1.0769188559328993,122.63636016845705,-1.0000055949064077,123.63636016845705,-2.125009834827353,122.2727279663086,-0.05773503271364033
5138,2019-12-24,122.7272720336914,123.2727279663086,122.4545440673828,122.7272720336914,10192.0,-0.0007402150263774443,-1.9999999999998959,-0.0,30.303024137866103,36.11103979623477,-0.228127406513579,2.1957791971346126,2.76615134193716,3.087277671335812,6.879871110067327,0.8181838989257955,-2.3528287606612253,-1.6136363983154354,-6.447142918056443,3.219870121425572,-4.030389658185939,0.8031168615550683,3.6570625914777963,46.153829600889836,22.45537564156851,2.4167532598705015,12,0.8181800842285156,2.863636016845689,3.340908050537081,3.9545440673828125,-17.181816101074205,1,-0.05407404612265154,-4.00004196215014,122.81818389892578,-1.0769188559328993,122.63636016845705,-1.0000055949064077,123.63636016845705,-0.05407404612265154
5139,2019-12-25,122.7272720336914,122.7272720336914,122.7272720336914,122.7272720336914,0.0,0.0,1.0,0.0,45.04504640732596,36.586676936642135,-0.09567305035433549,1.9672885127041297,2.7264696270798368,3.1534577061835023,6.913539757242276,0.0,-2.3199582908700194,-1.404545593261716,-6.130891154006008,3.3217999674825904,-3.767718373633869,0.9586271871104373,3.317638835989129,32.25802958438898,6.515226248983094,2.363172780372153,12,0.8181800842285156,2.863636016845689,3.340908050537081,3.409088134765625,-15.181816101074205,2,-0.04444443339281112,-1.9999999999998959,122.7272720336914,-4.00004196215014,122.81818389892578,-1.0769188559328993,122.63636016845705,-0.04444443339281112
5140,2019-12-27,123.0,124.5454559326172,122.90908813476562,123.18181610107422,28283.0,0.0022222278861843137,-7.9999370580954565,-100.0,44.036710668653086,36.5934342573433,-0.30020951821725816,1.4993578462884614,2.4193417272497726,2.8969114131606375,7.342390326262459,1.8181838989257955,-2.218219675229264,-0.9590904235839872,-5.579329321391896,3.661148474223907,-3.2692098724879344,1.35102902531996,2.725852539521185,33.33343694245323,6.077832841421547,2.3101194489039485,12,-0.31818389892578125,2.590908050537095,3.0454521179199077,3.1363601684570312,-14.636367797851562,4,-0.08647453494188262,1.0,122.7272720336914,-1.9999999999998959,122.7272720336914,-4.00004196215014,122.81818389892578,-0.08647453494188262
5141,2019-12-30,121.36363220214844,123.2727279663086,121.18181610107422,123.09091186523438,31009.0,-0.013303803234565592,1.0,9.500146867525492,38.39999301758492,36.5611584153215,1.1268742964184781,2.739172217690964,4.054338452691468,4.535755076926591,6.781100619417739,2.090911865234375,-2.1317378050322304,-2.2545486450195256,-6.558204997671595,2.049107707632544,-4.40637682134556,-0.10272046869349083,4.0623055070229555,5.405337972550268,-22.497690920006644,2.1518281763260365,12,1.3181838989257812,4.227275848388658,4.68181991577147,4.772727966308594,-10.272720336914062,0,-0.07191010911040363,-7.9999370580954565,123.0,1.0,122.7272720336914,-1.9999999999998959,122.7272720336914,-0.07191010911040363
5142,2019-12-31,120.36363220214844,121.63636016845705,120.36363220214844,121.36363220214844,12020.0,-0.008239700657066362,-1.545455932617216,0.5789450436841315,38.70967960258264,37.288485057830506,1.994587620842438,3.26957495864562,4.959258816852639,5.549859879100126,5.731933814914218,1.272727966308608,-2.0915023969789956,-2.8500030517578097,-6.740760262665262,1.0407541591496425,-4.795381657211536,-0.9046244463040836,4.780385566494161,0.0,-28.047798180537164,1.9453786054537259,12,2.136363983154297,5.045455932617173,5.6363658905029155,5.772727966308594,-7.727272033691392,1,-0.06646525909557255,1.0,121.36363220214844,-7.9999370580954565,123.0,1.0,122.7272720336914,-0.06646525909557255
5143,2020-01-02,122.63636016845705,123.4545440673828,121.2727279663086,121.2727279663086,86330.0,0.018882181641806994,-2.200006713887656,-1.3636322021484517,53.28464559886899,39.10546446709021,-0.08785719074799658,0.6280959679860416,2.627623168314969,3.3104020032251498,5.2450107566102915,3.090911865234361,-2.1340918930821005,-0.3227294921874915,-3.585596194823353,2.94013721044837,-1.9541628435054292,1.3087038591304463,2.12522675486602,54.34777056119113,22.38971986727566,1.6314333513179324,1,-0.13636398315431109,2.7727279663085653,3.3636379241943075,3.499999999999986,-11.54544830322267,3,-0.11415863925486025,-1.545455932617216,120.36363220214844,1.0,121.36363220214844,-7.9999370580954565,123.0,-0.11415863925486025
5144,2020-01-03,120.0,122.36363220214844,118.63636016845705,122.36363220214844,89640.0,-0.021497377815483554,2.153851119732982,-1.7333355712958742,41.87502360341232,39.81767995375456,2.4498401464192483,2.723923624885657,5.196672108691004,5.994070811777078,4.510427019675081,4.0,-2.077308042853076,-2.527271270751953,-4.745155656310374,-0.30938688519353263,-3.6362134635311634,-1.4183290779727429,4.409750545629095,23.076962803914974,-9.633625407429989,1.1089421927792078,1,1.6363601684570455,4.545452117919922,5.999998092651353,5.31817626953125,-11.0,4,-0.12045453389485661,-2.200006713887656,122.63636016845705,-1.545455932617216,120.36363220214844,1.0,121.36363220214844,-0.12045453389485661
5145,2020-01-06,121.36363220214844,121.36363220214844,117.18181610107422,119.81818389892578,70356.0,0.011363601684570401,4.411783871843606,-0.6538446640801018,42.944780538035836,41.00907560998118,0.8156975624255267,1.2375857816799538,3.791909138323092,4.702124139835831,4.765056491884182,4.181816101074219,-1.7637019664042413,-1.04545707702637,-3.2459363233847256,1.1550221693319855,-2.145696700205548,0.054782546152807754,2.468779305763448,66.66662612399504,33.527152084184024,1.1002396231791765,1,-0.4999961853027344,2.454547882080064,4.6363658905029155,3.6363677978515625,-11.0,0,-0.11385763608751498,2.153851119732982,120.0,-2.200006713887656,122.63636016845705,-1.545455932617216,120.36363220214844,-0.11385763608751498
5146,2020-01-07,123.63636016845705,124.7272720336914,121.7272720336914,121.81818389892578,59620.0,0.018726598117326132,-2.0,1.1764717498087125,53.37076877017045,43.10774137161115,-1.4530686812568803,-1.1363635601483253,1.439135831791404,2.487445662200429,4.747754401112914,3.3636398315429688,-1.5329679262058278,1.2545436859131058,-0.8654749178648729,3.3745622896910845,0.1945343840241236,2.314552987802088,-6.454544067382827,85.54213456447857,48.91405610612659,1.0600093018889867,1,-2.681816101074233,0.18181991577145595,2.3636379241943075,1.3636398315429545,-10.090904235839844,1,-0.12352942083946183,4.411783871843606,121.36363220214844,2.153851119732982,120.0,-2.200006713887656,122.63636016845705,-0.12352942083946183
5147,2020-01-08,123.36363220214844,123.90908813476562,122.5454559326172,123.5454559326172,44053.0,-0.0022058880246637047,1.9999999999999687,-0.10000335694384536,56.54761547945176,46.02380707623177,-1.2234958526096023,-0.9631355854656363,1.7940501981368584,2.749003264348744,4.951148389576061,1.3636322021484233,-1.3823489225794816,1.013634109497076,-1.0215289225923527,3.0487971415865047,-0.003947406547638366,2.0312156255417904,-6.181816101074219,81.927668205598,40.355645636778156,1.017581516044714,1,-2.409088134765625,0.4545478820800639,2.6363658905029155,1.6363677978515625,-13.363632202148438,2,-0.09948410336040936,-2.0,123.63636016845705,4.411783871843606,121.36363220214844,2.153851119732982,120.0,-0.09948410336040936
5148,2020-01-09,126.09091186523438,126.09091186523438,123.81818389892578,124.09091186523438,77735.0,0.022107647240938055,1.2727279663085938,-10.999664316884001,61.17021205361623,47.8154921480418,-3.825788966081163,-3.625710886029367,-0.9554011984718187,0.06403942026861387,4.6873108460809,2.7272796630859375,-1.001679912739803,3.581822586059573,0.9520487410606364,6.21159643105851,2.266935663560105,4.8967095085590415,-8.758186645507806,100.0,54.29811772748148,1.314886922499469,1,-4.454547882080078,-2.545459747314453,-0.06818580627444248,-1.272735595703125,-17.090911865234375,3,-0.10670516611980341,1.9999999999999687,123.36363220214844,-2.0,123.63636016845705,4.411783871843606,121.36363220214844,-0.10670516611980341
5149,2020-01-10,126.36363220214844,126.81818389892578,125.36363220214844,125.90908813476562,43932.0,0.0021628865465384006,1.1333251275624385,0.22727203369140625,58.5227210413355,49.42504885611762,-3.9431062568062885,-3.731767054856263,-1.1420754219251137,-0.29208683341190067,4.484327422584129,1.4545516967773438,-0.6632006497437004,3.627270507812497,0.5086770108396053,6.745864004785389,2.067973759326051,5.186567256298943,-8.680579516601554,95.28295612711372,48.249746218813485,1.5592967484864475,1,-4.3636322021484375,-2.8181800842285156,-0.340906143188505,-1.9090881347656108,-17.63636016845703,4,-0.12086325844513357,1.2727279663085938,126.09091186523438,1.9999999999999687,123.36363220214844,-2.0,123.63636016845705,-0.12086325844513357
5150,2020-01-13,125.4545440673828,127.09091186523438,124.81818389892578,127.09091186523438,62060.0,-0.0071942228861492374,1.777771561249895,-3.600020141663061,58.857146693637105,51.69806593123453,-2.9605601103869503,-2.718628053521485,-0.18210732076859415,0.5477840429940244,4.267587333328036,2.2727279663085938,-0.2568002359109016,2.563636779785142,-0.7757177742324757,5.90299133380276,0.8939595027763261,4.233314056793958,-7.223383509033184,69.49146756222743,21.749293133695573,1.6696772770088115,1,-3.3181800842285014,-2.3181800842285014,0.5681819915771342,-1.0454559326171875,-18.0,0,-0.1311594106830033,1.1333251275624385,126.36363220214844,1.2727279663085938,126.09091186523438,1.9999999999999687,123.36363220214844,-0.1311594106830033
5151,2020-01-14,123.2727279663086,125.90908813476562,122.4545440673828,125.90908813476562,66793.0,-0.017391287954482748,1.6206920501341435,1.6111048945832145,51.26903185679352,53.09354951503573,-0.5358056881310915,-0.5809153948120525,1.9559476723468094,2.69344298895507,4.293591623037377,3.4545440673828267,-0.193847051859251,0.3909114837646541,-2.9429678666323156,3.724790834161624,-1.2760281914338378,2.057851158963146,-4.332787303408196,17.647087862721538,-28.155046659518984,1.6669396751984862,1,-1.1363639831542969,-1.1363639831542969,3.2727260589599467,1.136360168457017,-15.090911865234375,1,-0.10471980280738424,1.777771561249895,125.4545440673828,1.1333251275624385,126.36363220214844,1.2727279663085938,126.09091186523438,-0.10471980280738424
5152,2020-01-15,119.4545440673828,123.4545440673828,118.4545440673828,123.4545440673828,97068.0,-0.030973468032356122,1.5,1.5172433751117773,42.436971974889275,51.88825244570466,3.5088565648586894,3.1556225738308115,5.652862652470034,6.452900105082293,4.771937602176604,5.0,-0.23626670827560758,-3.2727268218994254,-6.941957078607118,0.3965034348082668,-5.1073419502532715,-1.4381116935455793,7.636367797851577,11.578941789032708,-32.76681859584474,1.8346151283538457,1,2.6818199157714986,2.6818199157714986,7.272727966308594,4.9545440673828125,-12.909088134765597,2,-0.04946725284416431,1.6206920501341435,123.2727279663086,1.777771561249895,125.4545440673828,1.1333251275624385,126.36363220214844,-0.04946725284416431
5153,2020-01-16,121.36363220214844,121.36363220214844,119.09091186523438,119.4545440673828,69818.0,0.01598171212045929,1.3809485748996915,-0.4772720336914098,47.10423897225961,52.469276375576584,1.5648017771033125,1.31389870908572,3.6040895272428912,4.483977775267022,4.957701113163409,2.2727203369140625,-0.01902673269103161,-1.3636386871337862,-5.032868943841478,2.305591569573906,-3.1982538154876323,0.4709764412200599,5.554552307128901,33.684162171617075,-11.6870331395168,1.8346151283538457,1,0.7727317810058594,0.7727317810058594,5.3636398315429545,3.0454559326171733,-14.90908813476564,3,-0.09363292772270271,1.5,119.4545440673828,1.6206920501341435,123.2727279663086,1.777771561249895,125.4545440673828,-0.09363292772270271
5154,2020-01-17,121.81818389892578,123.90908813476562,119.63636016845705,121.81818389892578,80742.0,0.003745369914606833,1.0434833375295032,0.0,47.50958285597243,52.976476633125095,1.5592543254888795,0.8680532324531072,3.0532848722849053,4.022432161709304,5.086475245556994,4.2727279663085795,0.2990227831590744,-0.886359786987299,-4.573033943181443,2.800314369206845,-2.729696865084364,0.9569772911097658,4.930727801513669,38.94738980870798,-7.618239218936225,1.8433370780970706,1,0.9545440673828125,0.3181800842285156,4.136360168457003,2.5909042358398295,-19.181823730468736,4,-0.10522389588044756,1.3809485748996915,121.36363220214844,1.5,119.4545440673828,1.6206920501341435,123.2727279663086,-0.10522389588044756
5155,2020-01-20,121.5454559326172,123.18181610107422,121.0,121.81818389892578,23867.0,-0.0022388116254865587,-2.199988810249811,-100.0,50.40651654620598,52.64711527490682,2.0791289492649696,1.028854088594656,3.1337538399523766,4.264735989619368,5.279734345417851,2.1818161010742188,0.24373029738634955,-1.054542541503892,-4.748536201852048,2.6394511188442635,-2.90153937167797,0.7924542886701857,5.037568415161118,41.46345956634171,-9.882828958555486,1.8469968301740785,1,1.227272033691392,0.5909080505370952,4.409088134765582,2.863632202148409,-20.454544067382827,0,-0.10546000095661323,1.0434833375295032,121.81818389892578,1.3809485748996915,121.36363220214844,1.5,119.4545440673828,-0.10546000095661323
5156,2020-01-21,117.81818389892578,121.36363220214844,117.7272720336914,121.36363220214844,113799.0,-0.030665663352793415,1.0512837065776648,12.999944051249733,44.92754768959914,51.35599663158986,5.469474150884352,4.613172349522486,6.726997876167886,7.900408916016843,5.771733348655437,3.8181838989257955,0.5004720550108459,-4.540905761718747,-8.808784215404359,-0.2730273080331358,-6.674844988561546,-2.4069665348759486,8.602270843244625,1.4706336090874197,-54.042003128012865,2.1339392268428026,1,4.590908050537109,4.318180084228516,8.136360168457003,6.5909042358398295,-14.818183898925781,1,-0.08796299084387327,-2.199988810249811,121.5454559326172,1.0434833375295032,121.81818389892578,1.3809485748996915,121.36363220214844,-0.08796299084387327
5157,2020-01-22,115.7272720336914,118.18181610107422,114.7272720336914,118.09091186523438,75610.0,-0.0177469368143387,1.714291280643334,0.6666688185509642,36.13139088555674,48.57390539069436,7.111057182078667,6.477729450029429,8.70957464840437,9.904051943230826,6.536913210495168,3.4545440673828125,0.5960691839300694,-6.277272033691403,-11.463821882083735,-1.0907221852990716,-8.87054695788757,-3.6839971094952375,10.34545540013984,10.891091577003005,-42.91953611164913,2.5932749241961672,1,5.181819915771484,5.181819915771484,10.090908050537095,8.681816101074205,-12.545455932617188,2,-0.06520032659562303,1.0512837065776648,117.81818389892578,-2.199988810249811,121.5454559326172,1.0434833375295032,121.81818389892578,-0.06520032659562303
5158,2020-01-23,116.09091186523438,116.7272720336914,110.5454559326172,114.5454559326172,194700.0,0.003142213802785454,3.3871039352002152,-0.6538457814058369,41.36546956279658,46.667544115301155,5.78846176579205,5.893585406226009,8.210284503981768,9.500821815782345,7.77502726555851,6.1818161010742045,0.3155754929521919,-5.581814193725592,-11.386042563703299,0.22241417625211568,-8.483928378714438,-2.679700008736745,9.301088244588485,41.49662194179252,-15.532335958517159,2.902114184988852,1,2.7272720336914062,2.7272720336914062,9.727268218994126,8.318176269531236,-7.7272796630859375,3,-0.08222397239585932,1.714291280643334,115.7272720336914,1.0512837065776648,117.81818389892578,-2.199988810249811,121.5454559326172,-0.08222397239585932
5159,2020-01-24,117.2727279663086,118.63636016845705,114.5454559326172,115.63636016845705,85935.0,0.010180091465265884,-1.1428577137650622,1.0588252717632778,40.89070160232378,44.67127243848856,3.5553735981931425,4.513590383884548,6.8949618981209255,8.21766241038469,8.857919936547356,4.090904235839844,-0.005008790906302352,-4.127270889282229,-10.227890039308491,1.9733482607440322,-7.17758046429536,-1.0769613142690986,6.93154860933781,53.23741919357492,-2.4661737129669916,3.0503095750131335,1,0.9545440673828125,1.5454559326171875,7.977272033691406,7.136360168457017,-11.272727966308594,4,-0.09224807921270295,3.3871039352002152,116.09091186523438,1.714291280643334,115.7272720336914,1.0512837065776648,117.81818389892578,-0.09224807921270295
5160,2020-01-27,112.36363220214844,112.63636016845705,109.90908813476562,111.81818389892578,179502.0,-0.04186050626852045,4.000020980928232,0.33332867093742424,27.536239816317448,42.03429554510233,7.165801492270504,9.048922106838106,11.610754420893869,12.901488571535808,9.557895787038282,7.363639831542969,-0.8196160480791832,-8.504548263549808,-15.762541087460278,-1.2465554396393372,-12.13354467550505,-4.875551851594565,10.747938722055636,21.42856191345238,-29.240705506034278,3.6289964119552383,1,4.5454559326171875,6.1363677978515625,12.204547882080078,12.045455932617173,-4.818176269531236,0,-0.08656957632155826,-1.1428577137650622,117.2727279663086,3.3871039352002152,116.09091186523438,1.714291280643334,115.7272720336914,-0.08656957632155826
5161,2020-01-28,112.63636016845705,114.36363220214844,111.4545440673828,112.4545440673828,84972.0,0.002427190728562012,-1.666666666666645,0.33333333333338544,28.623198651632308,40.49943184251822,5.839749676463356,8.525976387522107,11.067708253464176,12.465206912152254,10.839139597075595,2.909088134765639,-1.6701808873253157,-7.795456695556624,-15.925088179754809,0.3341747886415476,-11.86027243765571,-3.730640953457538,9.154962476803178,31.24999453624057,-14.82644000848812,4.0648157420990865,1,4.2727279663085795,5.8636398315429545,11.93181991577147,11.95454788208005,-3.818176269531264,1,-0.10250196549280799,4.000020980928232,112.36363220214844,-1.1428577137650622,117.2727279663086,3.3871039352002152,116.09091186523438,-0.10250196549280799
5162,2020-01-29,112.36363220214844,115.18181610107422,112.36363220214844,112.36363220214844,95891.0,-0.002421313738305453,0.0,0.0,19.67870511366057,37.452150302673886,5.5885493690301615,8.610077543740658,11.043791154811572,12.563877083446812,11.892084188025946,2.8181838989257812,-2.558903088442463,-7.66818466186524,-16.563159800636555,1.2267904769060607,-12.115672231250898,-3.2206970924795826,8.239466992062319,28.12498634060111,-10.670691191070148,4.447487569385653,1,4.5454559326171875,6.1363677978515625,12.204547882080078,12.590911865234347,-4.909088134765639,2,-0.083333299383761,-1.666666666666645,112.63636016845705,4.000020980928232,112.36363220214844,-1.1428577137650622,117.2727279663086,-0.083333299383761
5163,2020-01-30,108.63636016845705,112.09091186523438,108.0,112.09091186523438,144134.0,-0.03317151609148605,1.3684183791782154,-100.0,16.027889439962607,33.95418436756168,8.180909904163997,11.841865757390295,14.463090012455538,16.10090812069224,13.076999451170273,4.3636322021484375,-3.319254983257693,-10.69545669555663,-20.842746252172148,-0.5481671389410963,-15.769101473864396,-5.621811917248863,10.897337919809203,5.982875329327612,-24.607241702620456,5.073644778307766,1,6.954547882080064,8.909095764160142,15.93181991577147,16.31818389892574,-4.6363601684570455,3,-0.05020919385484501,0.0,112.36363220214844,-1.666666666666645,112.63636016845705,4.000020980928232,112.36363220214844,-0.05020919385484501
5164,2020-01-31,105.5454559326172,110.36363220214844,105.5454559326172,109.09091186523438,119978.0,-0.028451839062418216,-1.7179445245422014,1.0263143365098997,14.791012055813681,29.99690609085143,9.745638609384642,14.539811957288222,17.247715422581834,18.99327887747596,14.35333512972605,4.818176269531236,-3.7110472714791456,-13.063633728027327,-24.92481448233555,-1.2024529737191045,-18.994224105181445,-7.1330433508732085,12.604198385057103,0.0,-24.608983124083462,5.930590377154114,1,7.909088134765611,10.77272796630858,19.022724151611314,19.409088134765582,-3.272727966308608,4,0.026701066802254703,1.3684183791782154,108.63636016845705,0.0,112.36363220214844,-1.666666666666645,112.63636016845705,0.026701066802254703
5165,2020-02-03,107.5454559326172,109.0,104.0,105.5454559326172,92094.0,0.018949181490834244,1.0370381882494943,-0.5641023433969595,22.00648409408869,27.450121246905823,6.203230742102733,12.070363546602309,15.025768617439496,16.810166162851843,15.29719601629263,5.0,-4.38702258398277,-10.372724914550773,-23.133978186565983,2.3885283574644376,-16.753351550558378,-3.9920982785431676,8.839610611149112,31.707335378879964,5.960871754128149,6.380626636007602,2,3.772724151611314,7.999999999999986,17.022724151611314,17.409088134765582,-7.0,0,-0.014370257852507562,-1.7179445245422014,105.5454559326172,1.3684183791782154,108.63636016845705,0.0,112.36363220214844,-0.014370257852507562
5166,2020-02-04,108.36363220214844,110.09091186523438,107.90908813476562,108.09091186523438,68528.0,0.007607725146879796,-5.85711545378252,0.13636016845703125,27.898547639869207,26.535360886273875,4.361552675078514,10.592404469281306,13.964200212197852,15.759519581359285,16.9904704719941,2.5454559326171733,-5.177682233881342,-8.790912246704096,-21.93356713493128,4.351742641523074,-15.362239690817688,-2.2195848025905036,6.039823694615265,39.02436028910572,11.01133386629187,6.571327444113586,2,2.954547882080078,7.18182373046875,15.772729873657227,16.590911865234347,-10.545448303222656,1,-0.007550284656433037,1.0370381882494943,107.5454559326172,-1.7179445245422014,105.5454559326172,1.3684183791782154,108.63636016845705,-0.007550284656433037
5167,2020-02-05,111.09091186523438,112.81818389892578,107.90908813476562,108.36363220214844,124994.0,0.025167850206407882,-1.699999580383781,10.000279751580596,30.17546153397656,25.292026660849423,1.014084632905977,7.2713464645607075,11.01140924012202,12.859718362877828,18.490457189706678,4.909095764160156,-6.06181612102273,-5.449996566772455,-18.51782310320621,7.617829969661287,-11.983909834989333,1.0839167014444229,-7.090911865234375,80.41238362128261,50.922520911640156,6.533913268216872,2,0.22726821899414062,4.4545440673828125,13.045450210571289,13.863632202148409,-20.18182373046875,2,-0.020458270871569262,-5.85711545378252,108.36363220214844,1.0370381882494943,107.5454559326172,-1.7179445245422014,105.5454559326172,-0.020458270871569262
5168,2020-02-06,112.63636016845705,114.36363220214844,110.63636016845705,111.81818389892578,110743.0,0.013911563756875633,-1.3428526212810157,0.299997202562458,32.9966227213542,24.414906785186137,-1.1990139453346274,4.9184036636844155,9.230312579104762,11.144629171665855,19.22985520651084,3.727272033691392,-6.535687897256011,-3.2318206787109176,-15.595946313062981,9.132304955641146,-9.41388349588695,2.9502421384651143,-8.459996490478531,83.33333333333347,52.766147485646464,6.182062817176031,2,-3.045452117919936,2.909095764160142,11.318181991577134,12.318183898925739,-20.54544830322267,3,-0.046004825558322415,-1.699999580383781,111.09091186523438,-5.85711545378252,108.36363220214844,1.0370381882494943,107.5454559326172,-0.046004825558322415
5169,2020-02-07,111.09091186523438,113.0,109.81818389892578,112.90908813476562,84187.0,-0.013720687537410847,2.1818161010742188,-2.2222305110033185,31.51125193684861,24.856574798578485,-0.6958489398933381,5.545302202363786,10.487988610004521,12.538758743508453,19.844958043152353,3.1818161010742188,-6.663380389544415,-4.0136329650878935,-15.504087706592642,7.476821776416855,-9.758860335840268,1.731594405664481,-6.507057446289068,68.42110687568004,37.611583569074185,5.745227370752374,2,-1.5000038146972656,4.4545440673828125,12.863630294799805,13.863632202148409,-21.36363983154297,4,-0.06382981061345905,-1.3428526212810157,112.63636016845705,-1.699999580383781,111.09091186523438,-5.85711545378252,108.36363220214844,-0.06382981061345905
5170,2020-02-10,109.0,111.18181610107422,108.36363220214844,110.81818389892578,55761.0,-0.018821628431413773,1.2142927792780778,1.0000041961797979,33.4470929151793,25.392563050083712,0.9697327487343586,6.682911151152297,12.275551939278273,14.428368245598392,20.79329519247839,2.8181838989257812,-7.097820243955269,-5.281817626953128,-15.981060056073645,5.417424802167389,-10.631438841513386,0.06780358760713057,-4.024954469726566,16.90145506554296,-16.89140782275372,5.349621214560261,2,0.5909080505371094,6.5454559326171875,14.090906143188477,15.545452117919922,-19.272727966308594,0,-0.06171809205221479,2.1818161010742188,111.09091186523438,-1.3428526212810157,112.63636016845705,-1.699999580383781,111.09091186523438,-0.06171809205221479
5171,2020-02-11,110.36363220214844,110.5454559326172,108.63636016845705,109.63636016845705,80560.0,0.012510387175673765,2.499975522592556,-0.39999916076755415,39.64911195819734,27.611497143921135,-0.8383506782732439,4.535091249457139,10.562478431326355,12.873674039867367,22.644674072120313,1.9090957641601562,-7.638132690433196,-3.272730636596677,-13.219261015700852,6.673799742507498,-8.245995826148771,1.7005345529554177,-5.0130432050000024,38.02815569555915,1.2830859618036357,4.973265189552088,2,-1.1818161010742188,5.18182373046875,11.977275848388672,13.454547882080064,-9.454544067382812,1,-0.08896206180988764,1.2142927792780778,109.0,2.1818161010742188,111.09091186523438,-1.3428526212810157,112.63636016845705,-0.08896206180988764
5172,2020-02-12,113.5454559326172,113.5454559326172,110.4545440673828,110.63636016845705,90330.0,0.02883036437801123,1.1249983608750238,4.000010490427563,45.56961655521151,30.893911267837677,-4.285577178034245,0.9358570277320979,7.052189805350409,9.562349117831019,23.18044145593101,3.181823730468764,-7.320868263648208,0.2045475006103601,-9.35793545589253,9.76703045711325,-4.576693977641085,4.985788978861805,-7.834345207268768,86.36372884114607,48.145174563045515,4.781241478251444,2,-4.363639831542983,1.9999999999999858,8.840906143188462,10.2727241516113,-2.9090957641601562,2,-0.13851080084635592,2.499975522592556,110.36363220214844,1.2142927792780778,109.0,2.1818161010742188,111.09091186523438,-0.13851080084635592
5173,2020-02-13,110.0,113.0,109.5454559326172,112.63636016845705,105242.0,-0.031224991819322367,1.0540511115294589,-0.9062472954437619,38.30409062544249,33.50647555335199,-0.5882027535457155,3.7801371423041985,10.244655838598007,12.970888151189584,23.809058286974278,4.0,-7.1461985113387385,-2.772726821899411,-11.654240408071558,6.108786764272736,-7.213483614985492,1.6680299711866695,-3.942788415579571,31.5789938632963,-4.543979794351674,4.440756793086076,2,-0.8181838989257812,5.5454559326171875,12.386362075805664,13.818180084228501,-6.454544067382798,3,-0.1735537442294034,1.1249983608750238,113.5454559326172,2.499975522592556,110.36363220214844,1.2142927792780778,109.0,-0.1735537442294034
5174,2020-02-14,109.0,110.63636016845705,108.63636016845705,110.18181610107422,58138.0,-0.009090909090909038,-1.0952327667856556,0.44827566248881984,43.812714474732346,35.92939004009017,1.0653948500890493,3.9743605949754084,10.84346060728923,13.851442818031842,25.39345628782489,2.0,-6.798797490933808,-3.131817626953122,-11.064215937260315,4.80058068335407,-7.098016782106711,0.834381528200467,-2.610531590870451,12.280768913650304,-24.639269311571944,3.966199155153596,2,2.1363601684570312,6.5454559326171875,13.59090805053711,14.818180084228501,-7.6363677978515625,4,-0.1551292489428039,1.0540511115294589,110.0,1.1249983608750238,113.5454559326172,2.499975522592556,110.36363220214844,-0.1551292489428039
5175,2020-02-17,108.7272720336914,110.09091186523438,108.0,109.09091186523438,41857.0,-0.002502091434023801,-1.300000419616219,0.3076957838130959,42.80936708306504,37.58614775600081,1.7024208104478618,3.4125054062750735,10.861811484832828,14.000475315477132,27.1082997025998,2.090911865234375,-5.915078747648266,-2.763636398315427,-9.470161604990182,3.942888808359328,-6.116899001652797,0.5896262050219434,-2.0188370728411087,13.114738310582283,-23.50952220694836,3.353262603337376,2,2.409088134765625,6.818183898925781,14.045454025268555,15.090908050537095,-7.727272033691406,0,-0.1747491649943398,-1.0952327667856556,109.0,1.0540511115294589,110.0,1.1249983608750238,113.5454559326172,-0.1747491649943398
5176,2020-02-18,107.4545440673828,108.0,106.63636016845705,107.7272720336914,54505.0,-0.01170569207249339,2.3333333333332984,0.7499947548413206,41.290324501887724,38.82113253021316,3.1655218138422185,4.078091999472761,11.845474891909603,15.120529344335523,28.092390450270376,2.090911865234361,-4.638565903582673,-3.5181823730468835,-9.751042704408022,2.7146779583142546,-6.634612538727453,-0.40175220736631445,6.909088134765639,11.842127057638319,-24.78909879808437,3.1164301656805713,2,3.045452117919936,7.500000000000014,15.181819915771499,16.363636016845703,-5.454544067382798,1,-0.1649746149643978,-1.300000419616219,108.7272720336914,-1.0952327667856556,109.0,1.0540511115294589,110.0,-0.1649746149643978
5177,2020-02-19,108.18181610107422,108.36363220214844,107.0,107.2727279663086,85686.0,0.006768183142030315,1.1428622810488076,-3.333314683749512,49.097475330467184,40.61011615344794,2.2151444529106783,2.9055166740826053,10.83749075166051,14.244714051896196,28.381061095297106,1.3636322021484375,-3.69034538754714,-2.413637542724615,-8.34069208832669,3.5134170028774605,-5.37716481552566,0.5498897300764298,6.02727066040039,24.285722849315555,-15.552186199893455,2.9635272728010404,2,1.9090919494629048,5.772727966308594,13.954547882080078,15.636363983154283,-5.636360168457017,2,-0.06722689846058494,2.3333333333332984,107.4545440673828,-1.300000419616219,108.7272720336914,-1.0952327667856556,109.0,-0.06722689846058494
5178,2020-02-20,106.5454559326172,108.90908813476562,106.5454559326172,108.18181610107422,75968.0,-0.015126018654818774,-1.8888899249817328,-1.8000016784719035,52.10728043267159,42.898563764094945,3.2370608191171186,3.9949098128162035,12.203505220533444,15.798440103619427,27.80635507863999,2.3636322021484233,-3.090070408618331,-3.5727249145507614,-9.164335509851583,2.01888568075006,-6.368530212201165,-0.7769196169003578,7.512176296997055,0.0,-43.02330839609487,2.795805297650408,2,3.5,7.409088134765611,15.590908050537095,17.2727241516113,-7.7272720336914205,3,0.03839585836891124,1.1428622810488076,108.18181610107422,2.3333333333332984,107.4545440673828,-1.300000419616219,108.7272720336914,0.03839585836891124
5179,2020-02-21,106.4545440673828,106.90908813476562,105.09091186523438,106.36363220214844,77326.0,-0.0008532683485994452,2.6363525390625,-0.055557368717966814,47.49999300638651,44.45999710756241,2.9068249768909027,3.408553391925082,12.052609524364854,15.85180025089889,27.94677567644377,1.81817626953125,-2.733436586149139,-3.1227275848388842,-7.822045627540135,1.5765904578623662,-5.4723866061895166,-0.7730685634882519,7.302601110351574,27.272644042968462,-16.47228570853186,2.3496590213506274,2,2.863639831542983,7.500000000000014,15.681819915771499,17.363636016845703,-9.363632202148423,4,-0.02732704517455098,-1.8888899249817328,106.5454559326172,1.1428622810488076,108.18181610107422,2.3333333333332984,107.4545440673828,-0.02732704517455098
5180,2020-02-24,102.63636016845705,103.63636016845705,100.7272720336914,103.63636016845705,136251.0,-0.03586680054267055,4.818176269531278,-10.99966431688658,38.461540826242185,44.32804475956739,6.400475910698901,6.809769998523322,15.562048563932123,19.588075206312894,27.582403872557148,5.727272033691392,-2.670153042065863,-6.454547882080064,-11.894720264528189,-1.0143754996319387,-9.174634073304134,-3.734461690855994,10.600811010527323,23.333305358879777,-20.140895110056505,2.720086191224065,2,4.500003814697251,9.318183898925767,19.8181858062744,21.181819915771456,0.5454559326171733,0,-0.012400361472480914,2.6363525390625,106.4545440673828,-1.8888899249817328,106.5454559326172,1.1428622810488076,108.18181610107422,-0.012400361472480914
5181,2020-02-25,101.09091186523438,103.2727279663086,101.09091186523438,103.18181610107422,120030.0,-0.01505751276337286,-1.0869593773603494,2.0909042358398438,28.846143914393068,42.46988113280979,7.2552285847831826,7.848299684616578,16.739259382675698,21.037441615763015,27.73544687821653,2.1818161010742188,-2.480047615044043,-7.422723770141602,-13.669295011261667,-1.176152529021536,-10.546009390701641,-4.299438149581562,11.145467382126554,4.444487960261356,-32.93801693587304,3.123285620560035,2,5.772724151611328,9.954540252685547,21.36363410949707,22.727268218994126,4.5454483032226705,1,-0.0008993079947242633,4.818176269531278,102.63636016845705,2.6363525390625,106.4545440673828,-1.8888899249817328,106.5454559326172,-0.0008993079947242633
5182,2020-02-26,103.0,104.5454559326172,99.36363220214844,100.4545440673828,155939.0,0.018884864124192102,-1.1923068232803062,-1.2173947945515449,29.92424326713669,41.53878698188692,4.1269493683200125,5.482852314797611,14.505832386684887,19.030784938509328,28.248813532851223,5.181823730468764,-2.2044273693354057,-5.045454025268555,-11.47789110519102,1.3869830546539106,-8.261672565229787,-1.829235485307322,8.315650670267374,38.09527615570415,6.255691002287342,3.2162185399612313,2,1.9999961853027344,5.999996185302734,19.272727966308594,20.8181800842285,-5.090911865234375,2,-0.009708737864077666,-1.0869593773603494,101.09091186523438,4.818176269531278,102.63636016845705,2.6363525390625,106.4545440673828,-0.009708737864077666
5183,2020-02-27,103.18181610107422,104.36363220214844,99.4545440673828,102.7272720336914,187743.0,0.0017652048647982532,2.4838758581855296,0.1785707863013196,32.530107081479514,40.28516393819216,3.2142800711269643,5.1347020084135835,14.033202518828034,18.77469193303847,28.070755118112334,4.909088134765639,-2.258325609467107,-4.5909107208251925,-11.370995698983364,2.1891742573329793,-7.980953209904271,-1.2008682317461137,6.938632722381257,50.60242791188657,22.42393588058769,3.390042489079086,2,1.5454559326171875,5.818180084228516,17.727275848388672,19.409091949462876,-7.272727966308594,3,-0.006167367395759515,-1.1923068232803062,103.0,-1.0869593773603494,101.09091186523438,4.818176269531278,102.63636016845705,-0.006167367395759515
5184,2020-02-28,108.36363220214844,108.36363220214844,99.36363220214844,100.90908813476562,276873.0,0.05022024516411161,1.414634595663414,16.400046997213735,48.763242395594,40.94670563958427,-2.310244674750166,0.184290609921419,8.585482499390139,13.52910662815296,27.036802371087514,9.0,-2.643542054740408,0.44999656677245525,-6.251875931305193,7.1518690648501035,-2.900939682266369,3.8009328158112794,0.6811349591763332,100.0,67.48709220309127,3.350936249038821,2,-4.227272033691406,0.6363639831542969,10.454551696777344,12.136367797851562,-7.090904235839844,4,-0.08808719410047061,2.4838758581855296,103.18181610107422,-1.1923068232803062,103.0,-1.0869593773603494,101.09091186523438,-0.08808719410047061
5185,2020-03-02,106.0,108.90908813476562,104.2727279663086,108.63636016845705,165827.0,-0.021812042971567913,1.9142854402501397,-0.35365813718807826,41.83673993690334,41.00741846569712,-0.41813078627907885,2.5573197554378453,10.606302140359475,15.779740440819637,25.67634663249961,4.636360168457031,-2.5668403035511886,-1.8363628387451172,-8.591535897524807,4.9188102200345725,-5.213949368134962,1.5412236906447276,-6.6363677978515625,69.52384301701964,36.15087456891197,3.3775865293898444,3,-1.8636398315429688,1.2727241516113281,12.522727966308594,14.5,-2.4545440673827983,0,-0.0840480012713738,1.414634595663414,108.36363220214844,2.4838758581855296,103.18181610107422,-1.1923068232803062,103.0,-0.0840480012713738
5186,2020-03-03,107.5454559326172,109.2727279663086,105.81818389892578,106.90908813476562,125231.0,0.014579772949218972,-1.451616745717194,-0.24138120635619256,38.043472311669575,39.77919590805294,-2.178418699202922,0.9986253260887707,8.761161848237478,14.107352247613164,24.545000793878295,3.4545440673828125,-2.6404086202305166,-0.24999809265135298,-7.001635207694704,6.501639022391998,-3.625816650173036,3.12582046487033,-8.181823730468764,82.56882287949323,53.58970626210078,3.3758185575216766,3,-3.227275848388686,-0.2727317810058736,10.15908813476561,12.636360168457003,-3.0,1,-0.04057484152819091,1.9142854402501397,106.0,1.414634595663414,108.36363220214844,2.4838758581855296,103.18181610107422,-0.04057484152819091
5187,2020-03-04,108.81818389892578,109.90908813476562,107.5454559326172,108.90908813476562,105235.0,0.011834325823175673,1.260870834382364,-0.14284857930703435,47.41036162955815,39.25731604104033,-3.7452365648865538,-0.47758592193876837,7.1914982712172275,12.72541669109458,24.094383056568155,2.3636322021484233,-2.645276712408773,1.136366271972662,-5.4563655654674506,7.729098109412774,-2.1599996467473943,4.432732190692718,-9.058187866210943,89.65521981400853,58.48491779268181,3.296365918720057,3,-4.18182373046875,-1.5454597473144531,8.886360168457031,11.363632202148423,-4.2727279663085795,2,-0.029239816512873662,-1.451616745717194,107.5454559326172,1.9142854402501397,106.0,1.414634595663414,108.36363220214844,-0.029239816512873662
5188,2020-03-05,107.4545440673828,111.2727279663086,106.4545440673828,110.90908813476562,129523.0,-0.012531359950002319,1.304345763701386,38.00201426772991,46.66666227851632,39.164723737943646,-2.502216087037553,0.503769077360559,8.239165518554245,13.938876438861328,23.8965948220616,4.8181838989257955,-2.534062915904485,0.031817245483381384,-6.1345795989071945,6.198214089873957,-3.0513811767119137,3.1150156676786764,-7.085602508544909,67.93892689639432,32.95905561442719,3.0831984221952893,3,-2.1363639831542827,-0.5909118652343608,10.250000000000014,12.727272033691406,0.6363677978515767,3,-0.08883250136570675,1.260870834382364,108.81818389892578,-1.451616745717194,107.5454559326172,1.9142854402501397,106.0,-0.08883250136570675
5189,2020-03-06,104.0,105.4545440673828,102.18181610107422,105.4545440673828,135315.0,-0.032148887674927185,3.500005245213811,0.42105239910422254,41.034480064291095,39.450605875504635,0.6342316818303573,3.583573499519744,11.33108022764317,17.223079362643773,23.88982832596174,5.2727279663085795,-2.8556614249394556,-3.068181228637698,-9.161517770918508,3.0251553136431113,-6.114849499778103,-0.021512957497293428,-2.75875552856445,20.000016784662847,-17.0125924035125,3.0466682711404043,3,1.3181800842285156,2.8636322021484375,12.568181991577148,15.227272033691392,-0.909088134765625,4,-0.0777972294734075,1.304345763701386,107.4545440673828,1.260870834382364,108.81818389892578,-1.451616745717194,107.5454559326172,-0.0777972294734075
5190,2020-03-09,102.2727279663086,103.4545440673828,96.90908813476562,98.5454559326172,177151.0,-0.01660838493934047,1.1492559000033873,-2.5625019669551685,40.338982182923985,40.72758790534141,2.5753204970286703,5.039385967092755,12.659383036624689,18.769688516461912,23.96001490155871,7.090911865234375,-3.2197534506505434,-4.459089660644537,-10.839375123786851,1.9211958024977775,-7.649232392215694,-1.2689469290733797,9.0,37.34178727988055,-2.736793134912702,3.1901427315711595,3,1.8181800842285156,3.3636322021484375,12.613636016845703,15.727272033691406,1.909088134765625,0,-0.009777777711467928,3.500005245213811,104.0,1.304345763701386,107.4545440673828,1.260870834382364,108.81818389892578,-0.009777777711467928
5191,2020-03-10,100.5454559326172,105.63636016845705,100.36363220214844,102.7272720336914,159535.0,-0.01688888199266969,-3.1428430129571296,-0.5853654043365843,36.27450953503981,41.43317304621953,4.712670457550473,6.317281039899427,14.012142008482172,20.33054754860217,23.800272603274017,5.272727966308608,-3.5222759289496537,-5.695452880859364,-12.401685126821178,1.0107793651024508,-9.04856900384027,-2.3423367578784564,10.439999237060533,25.316478556264045,-16.067462402584113,3.353116122980904,3,3.5454521179199077,5.0909042358398295,12.88636207580565,16.68181610107419,6.545455932617173,1,0.029837250944592775,1.1492559000033873,102.2727279663086,3.500005245213811,104.0,1.304345763701386,107.4545440673828,0.029837250944592775
5192,2020-03-11,97.81818389892578,102.36363220214844,97.36363220214844,101.81818389892578,138101.0,-0.027124766687806945,-1.0370318565971348,1.8333350817379261,34.905656144840094,41.69712294214848,7.406472242224183,8.227733010038861,16.357726114089218,22.833214495812342,24.689857136428426,5.0,-3.3325404373602225,-7.636361312866214,-14.424011073378338,-0.8487115523540893,-11.030186193122276,-4.242536432610152,12.885743930053707,6.329146197078512,-38.625263773985736,3.3938248802560604,3,6.272724151611328,7.81817626953125,15.61363410949707,19.40908813476561,9.72727203369142,2,0.06877322564731547,-3.1428430129571296,100.5454559326172,1.1492559000033873,102.2727279663086,3.500005245213811,104.0,0.06877322564731547
5193,2020-03-12,90.90908813476562,94.0,89.7727279663086,93.81818389892578,251942.0,-0.07063201839137834,1.5833323619985873,0.7272739410400391,28.244267799653386,39.41723687593286,13.847853910898124,14.370010414069668,22.723712050648317,29.481055174749642,25.794854961019286,8.045455932617188,-2.9233192692945664,-13.590911483764643,-22.669850856026372,-4.511972111502914,-18.130381169895514,-9.051441797633771,19.51894290032959,7.1633038006461796,-38.37422637995688,4.539469686130867,3,9.613639831542969,11.15909194946289,22.522729873657227,26.318183898925767,12.72727203369142,3,0.15000005035400554,-1.0370318565971348,97.81818389892578,-3.1428430129571296,100.5454559326172,1.1492559000033873,102.2727279663086,0.15000005035400554
5194,2020-03-13,92.09091186523438,98.4545440673828,90.81818389892578,92.7272720336914,214328.0,0.01300006143188659,-3.8000009591245023,0.21874844283125405,34.06594116004666,38.553814789615444,11.30370295710398,12.497185305941542,21.086304410558284,28.053808753895296,26.368297582661054,7.636360168457017,-2.6527096413595075,-11.563633346557623,-21.935340894680778,-1.1919257984344682,-16.749487120619207,-6.377779572496038,17.51090704710937,14.61319746565874,-32.33954165267694,5.18585377406158,3,8.431816101074219,9.568180084228516,20.477270126342773,25.136360168457017,12.363632202148423,4,0.17374135705610527,1.5833323619985873,90.90908813476562,-1.0370318565971348,97.81818389892578,-3.1428430129571296,100.5454559326172,0.17374135705610527
5195,2020-03-16,89.7272720336914,90.5,78.5,86.63636016845703,228144.0,-0.02566637449525866,4.176465941964595,-4.857173686292846,33.2439651139951,38.02053621209607,12.422687553960742,14.086638243252395,22.913540810488712,30.16159603456697,27.2990478919189,13.590911865234375,-2.578222659465496,-12.977273178100589,-24.77517565644814,-1.1793706997530364,-18.876224417274358,-7.07832193892682,19.081383240810936,41.37353706980143,-10.50362020418585,5.898951239173774,3,5.159091949462891,6.2954559326171875,22.840909957885742,27.499999999999986,15.454544067382812,0,0.1489362100134406,-3.8000009591245023,92.09091186523438,1.5833323619985873,90.90908813476562,-1.0370318565971348,97.81818389892578,0.1489362100134406
5196,2020-03-17,89.7272720336914,92.7272720336914,87.59091186523438,91.0,138321.0,0.0,1.1730757747174445,-0.41176456068639355,29.261367497118115,36.003981308491625,10.761012275814835,13.376268795880378,22.292809877253575,29.871211720621844,27.83715893628953,5.136360168457031,-3.4075289024176527,-12.09090957641601,-24.997776047969694,0.8159568951376741,-18.544342812192852,-5.637476340639168,17.26286392434079,47.047624345637615,-6.301330621993031,6.453433235776846,3,5.159091949462891,6.2954559326171875,22.840909957885742,27.499999999999986,14.727272033691392,1,0.16109421070948549,4.176465941964595,89.7272720336914,-3.8000009591245023,92.09091186523438,1.5833323619985873,90.90908813476562,0.16109421070948549
5197,2020-03-18,100.90908813476562,101.81818389892578,90.2272720336914,90.4545440673828,124601.0,0.1246200385639229,-1.1250010490420148,-8.21428014794479,47.3572935313214,36.08071811435885,-1.8558553637859916,1.7092983816930314,10.616190578471276,18.543823931984676,27.925572590812664,12.090911865234375,-3.6327615016174946,-0.54545707702637,-13.102486464690557,12.011572310637817,-6.8239717708584635,5.7330576168057235,4.371639665784642,96.10134404934496,40.653266233902755,6.2785146938320935,3,-8.84090805053711,-4.886360168457031,11.454547882080078,16.318183898925767,5.0,2,0.06126131793216505,1.1730757747174445,89.7272720336914,4.176465941964595,89.7272720336914,-3.8000009591245023,92.09091186523438,0.06126131793216505
5198,2020-03-19,110.63636016845705,110.63636016845705,100.0,101.36363220214844,129327.0,0.09639639217332441,1.2941167274836536,0.8869567057676507,52.3900576375119,37.342448955827834,-12.386941537904107,-8.11166863590499,0.409023501313726,8.65784266765776,27.7510906587791,10.636360168457045,-3.671804705531798,8.977269744873055,-4.053275483533284,22.007814973279395,2.461997130669886,15.492542359076225,-32.136360168457045,100.0,48.11424930503746,6.515272614203167,3,-16.06818008422853,-14.886360168457045,1.7272758483886577,6.590911865234347,-3.6363601684570455,3,-0.02793750834837272,-1.1250010490420148,100.90908813476562,1.1730757747174445,89.7272720336914,4.176465941964595,89.7272720336914,-0.02793750834837272
5199,2020-03-20,103.5454559326172,117.90908813476562,97.2727279663086,114.5454559326172,212803.0,-0.06409198770678193,1.3282058300495658,-1.1862744210729828,47.65217561372035,38.15502600369409,-5.998054512088643,-1.3174256287163502,6.918949434023233,15.599449297364842,27.38878324083487,20.63636016845703,-4.3269325730855,2.031819915771493,-10.837283246906935,14.900923078449921,-4.402731665567714,8.4663714971107,-24.402728729248068,63.55248780933549,13.323731852315248,6.434551581339213,3,-5.340911865234389,-5.340911865234389,8.818180084228501,13.68181610107419,0.09090423583984375,4,0.0008779162254981543,1.2941167274836536,110.63636016845705,-1.1250010490420148,100.90908813476562,1.1730757747174445,89.7272720336914,0.0008779162254981543
5200,2020-03-23,101.36363220214844,103.5454559326172,99.09091186523438,100.81818389892578,68841.0,-0.021071168317502997,-1.2272762818837846,-0.04958620938387784,44.158071736269655,39.0309773593863,-4.423975682305098,0.8054557806424327,8.51177047649557,17.6047084603654,26.186459337632446,4.454544067382827,-4.988873240554554,-0.0863674163818331,-12.944677257065734,12.771942424302068,-6.515522336723791,6.342787503960125,-20.670250561523446,45.427271793901355,-0.6813256075170671,6.429154920341952,3,-3.159088134765625,-3.159088134765625,11.977275848388672,15.590911865234375,-1.5454483032226562,0,0.030493302164529723,1.3282058300495658,103.5454559326172,1.2941167274836536,110.63636016845705,-1.1250010490420148,100.90908813476562,0.030493302164529723
5201,2020-03-24,101.0,105.4545440673828,99.09091186523438,103.63636016845705,113348.0,-0.0035874030384315247,1.028983956048505,-4.83338228917519,42.48251658476074,39.8728507415997,-4.457879426453175,1.2247199046948651,8.340367808519886,17.75303169099726,24.996722213719696,6.363632202148423,-5.265811954083176,-0.44545402526856037,-13.304362624279307,12.413454573742186,-6.874908324773926,5.984000274236806,-18.81799009960939,38.91626158838093,-1.6144174304713133,6.4294542995053705,3,-2.7954559326171875,-2.7954559326171875,12.34090805053711,15.954544067382812,-7.454544067382798,1,0.04140411981261605,-1.2272762818837846,101.36363220214844,1.3282058300495658,103.5454559326172,1.2941167274836536,110.63636016845705,0.04140411981261605
5202,2020-03-25,102.0,106.2727279663086,101.4545440673828,105.4545440673828,106822.0,0.00990099009900991,-1.1200002685545984,1.310346025067054,44.71831162802107,41.703300055862776,-5.366669550693004,0.15384908175856538,6.929012077048185,16.525384662770392,23.480949080788292,5.272727966308594,-5.396881802930821,0.604545974731451,-12.236676112131676,13.445768061594578,-5.816065068700112,7.025157018163014,-18.388906970234387,22.907489475382913,-13.571451238131633,6.42061104343156,3,-3.7954559326171875,-3.7954559326171875,10.727270126342773,14.545455932617188,-6.090911865234375,2,0.024064157523360663,1.028983956048505,101.0,-1.2272762818837846,101.36363220214844,1.3282058300495658,103.5454559326172,0.024064157523360663
5203,2020-03-26,102.5454559326172,105.2727279663086,97.2727279663086,101.90908813476562,82651.0,0.005347607182521585,1.6268644751411665,-0.1842118049267486,48.507464322408396,43.30791374056964,-4.5683309545359805,-0.46559718932088856,5.908512361817273,15.734272028704495,21.673590405404696,8.0,-5.248967152892803,1.1818199157714986,-11.643909524508416,14.007549356051413,-5.231044804368466,7.594684635911463,-17.562443098651585,25.550668447665725,-12.47520222943557,6.412864720139959,3,-4.340911865234389,-4.340911865234389,9.47727012634276,12.999999999999986,-4.7272720336914205,3,0.032801377414116484,-1.1200002685545984,102.0,1.028983956048505,101.0,-1.2272762818837846,101.36363220214844,0.032801377414116484
5204,2020-03-27,98.81818389892578,102.0,96.81818389892578,101.0,49736.0,-0.03634751047516549,1.4782611075332182,-3.428545737921036,46.59498391168739,44.79136027364655,0.23865529947690334,2.6455247412514638,9.09298121075446,19.212041337272353,21.161802913716983,5.7272720336914205,-4.914251434347648,-2.0681797027587834,-14.501542674024478,10.365183268506911,-8.28486118839163,4.148501782874064,-12.518128052928162,21.15384925752042,-16.258013022049198,6.216681485632846,3,3.9318161010742188,-0.6136398315429688,13.181816101074219,16.727272033691406,0.4545440673828125,4,0.08279666533279784,1.6268644751411665,102.5454559326172,-1.1200002685545984,102.0,1.028983956048505,101.0,0.08279666533279784
5205,2020-03-30,97.09091186523438,99.63636016845705,94.18181610107422,99.09091186523438,55673.0,-0.01747929344115562,2.5294251228000655,0.9166675408689571,46.594983911687386,46.71731765304314,3.4870016068800282,3.8695204992573053,10.254979764597877,20.63223528084265,20.72619146374157,5.454544067382827,-3.626122767151486,-3.349997329711911,-15.649616744297049,8.949622084873226,-9.499807037004487,2.7998123775806647,-9.526494727686043,24.060185009906736,-14.266915859372052,6.14980970729257,3,6.977268218994141,1.1136322021484375,14.545452117919922,18.454544067382812,4.727272033691406,0,0.06741566411805855,1.4782611075332182,98.81818389892578,1.6268644751411665,102.5454559326172,-1.1200002685545984,102.0,0.06741566411805855
5206,2020-03-31,103.18181610107422,103.18181610107422,98.09091186523438,98.18181610107422,118979.0,0.0627340305990145,1.0363616943359375,-2.5,54.95797909222878,47.56183827092174,-0.5528014780973933,-2.703677485451891,3.7780836754049716,14.318810004438461,20.496631316963157,6.090904235839844,-2.4892074171346366,2.9590888977050724,-8.958778696560586,14.87695649197073,-2.9998448994277567,8.918022694837902,-14.403612123637188,74.43607314579943,30.73702093868537,5.958933797132831,3,2.863636016845703,-4.977272033691406,6.363637924194336,10.727275848388672,-3.4545440673828125,1,-0.032599079268516795,2.5294251228000655,97.09091186523438,1.4782611075332182,98.81818389892578,1.6268644751411665,102.5454559326172,-0.032599079268516795
5207,2020-04-01,105.63636016845705,109.09091186523438,100.09091186523438,101.18181610107422,76948.0,0.023788533291354552,-1.7123333026763543,0.8909088134765654,64.83516517297969,48.94462799708483,-2.5325924695521707,-5.7011172433474115,1.0255181070664463,11.67988687912029,20.71967716090748,9.0,-0.9406240290149981,5.5727241516113395,-5.940090620920998,17.085538924143677,-0.18368323465482206,11.329131537877501,-15.692920824726869,76.82923396949602,27.330992163064856,5.756407386266168,4,0.4090919494628764,-7.431816101074233,3.318183898925767,8.272731781005845,-6.090904235839844,2,-0.11445778912259585,1.0363616943359375,103.18181610107422,2.5294251228000655,97.09091186523438,1.4782611075332182,98.81818389892578,-0.11445778912259585
5208,2020-04-02,97.90908813476562,105.7272720336914,97.90908813476562,105.4545440673828,86225.0,-0.07314973766010902,-1.072289327177608,-1.6938783899045242,55.177989484322225,49.780829538262815,3.5754553145583827,1.3432350149043373,8.347109513693141,19.16145874690693,21.28847590202025,7.818183898925781,0.6833866405604567,-1.6772750854492244,-12.680136553010499,9.32558638211205,-7.178705819229862,3.8241556483314127,-6.847022839394029,24.999987206812115,-27.71669541012607,5.501430733780641,4,3.727275848388672,0.2954559326171875,9.09090805053711,15.318183898925781,-4.090904235839844,3,-0.020427112927934976,-1.7123333026763543,105.63636016845705,1.0363616943359375,103.18181610107422,2.5294251228000655,97.09091186523438,-0.020427112927934976
5209,2020-04-03,95.90908813476562,98.0,90.2727279663086,97.90908813476562,114251.0,-0.020427112927934976,6.083314683749685,0.2650601922349696,55.537458726860756,51.04520587055071,4.892857936355796,2.852240817432076,9.871725161953862,20.89727959395998,20.69117287303867,7.727272033691406,0.8108235011991951,-3.2727294921874943,-14.186921912998116,7.6414629286231275,-8.729825702592805,2.1843667182178166,22.0,29.951669080982768,-23.200174519556157,5.4570962104053145,4,3.7727317810058594,2.2954559326171875,10.954545974731445,17.31818389892578,0.4545440673828125,4,0.019905264467509287,-1.072289327177608,97.90908813476562,-1.7123333026763543,105.63636016845705,1.0363616943359375,103.18181610107422,0.019905264467509287
5210,2020-04-06,101.2727279663086,101.63636016845705,96.81818389892578,99.09091186523438,50931.0,0.05592420839207968,2.3125080317545845,-1.0909080505371094,59.43536667272709,52.92885588032475,-0.5420333107840065,-2.7301331032983995,4.243484588521454,15.29796791449212,19.107852789386893,5.7272720336914205,0.010106987171980109,2.1409103393554716,-8.722706013688295,13.004526692399239,-3.290897837166412,7.572718515877355,16.083632965087887,58.454099816868755,4.342979216724871,5.4318081765218835,4,-1.5909080505371094,-3.0681838989257812,5.295450210571289,11.954544067382812,-3.0,0,-0.01974865336564613,6.083314683749685,95.90908813476562,-1.072289327177608,97.90908813476562,-1.7123333026763543,105.63636016845705,-0.01974865336564613
5211,2020-04-07,103.5454559326172,103.5454559326172,100.90908813476562,102.0,64183.0,0.02244165840051915,2.4117670290176587,0.7083346446367754,52.521743445586296,53.795903860054224,-2.6996095029133897,-5.024177000859382,1.7183175010977578,12.762650848466023,18.189285418706802,2.6363677978515767,0.03521679390372867,4.263638305664074,-6.763773387576634,15.291049998904782,-1.2500675409562803,9.777344152284428,13.269232339477526,70.53139685315898,20.834040648505393,5.513705846620357,4,-3.8636360168457173,-5.340911865234389,2.159086227416978,9.681816101074205,-1.5454559326172017,1,-0.016681292463625375,2.3125080317545845,101.2727279663086,6.083314683749685,95.90908813476562,-1.072289327177608,97.90908813476562,-0.016681292463625375
5212,2020-04-08,104.5454559326172,106.5454559326172,101.2727279663086,102.7272720336914,54351.0,0.009657594251656576,-1.23076985150409,1.1764708786272113,43.00626762018079,53.18465978202894,-3.6884442682105174,-5.791266753632513,0.48108590218508596,11.494501467563381,16.847109541715362,5.272727966308608,0.48500963142248565,4.927274703979506,-6.320358461506103,16.174907869465116,-0.6965418787632984,10.551091286722311,11.738393133361797,87.7094977305536,42.54199856320287,5.623816582742802,4,-4.863636016845717,-6.340911865234389,1.2499961853027202,8.681816101074205,-5.363639831542983,2,-0.04608697581300203,2.4117670290176587,103.5454559326172,2.3125080317545845,101.2727279663086,6.083314683749685,95.90908813476562,-0.04608697581300203
5213,2020-04-09,104.5454559326172,105.4545440673828,102.18181610107422,104.7272720336914,73968.0,0.0,3.0000093248353523,-0.09999874115133438,51.37157112451,53.71539169456478,-3.7715256460786435,-4.972211398516549,0.3591226033473731,11.242500014632924,14.428405804035105,3.2727279663085795,1.091645727000511,4.245456314086923,-6.417328483863457,14.908241112037302,-1.0859360848882744,9.57684871306212,11.218170711368387,87.7094977305536,43.0141426981422,5.331392398975193,4,-4.863636016845717,-6.340911865234389,1.409086227416978,8.681816101074205,-3.6363677978515767,3,-0.04782608632194074,-1.23076985150409,104.5454559326172,2.4117670290176587,103.5454559326172,2.3125080317545845,101.2727279663086,-0.04782608632194074
5214,2020-04-14,108.09091186523438,109.4545440673828,104.63636016845705,105.0,61700.0,0.033913056296797084,-1.523804195357057,-17.000209810752033,58.8942412441314,55.08197584261411,-6.552371860175583,-7.649733204553883,-3.1699684125439234,7.484874232023742,13.213427363578848,4.909088134765597,1.5946758453205092,6.990912246704099,-3.4776908895886436,17.45951538299684,1.7566106785577347,12.225213814850463,7.162896805197676,89.20866306460357,42.76326725215583,5.2343015681463685,4,-8.227275848388672,-9.886367797851562,-2.0000057220458984,5.136360168457031,-6.818183898925781,1,-0.13204373725798102,3.0000093248353523,104.5454559326172,-1.23076985150409,104.5454559326172,2.4117670290176587,103.5454559326172,-0.13204373725798102
5215,2020-04-15,103.09091186523438,108.81818389892578,102.7272720336914,108.18181610107422,54979.0,-0.04625735793804664,-1.0937502048908931,-1.6470557744142649,52.46253011446281,54.80470373397345,-0.6836616826097384,-1.683545975603451,1.7241576342702132,12.274861536447986,10.527804790734127,6.090911865234375,1.7047030712823812,1.322730255126956,-7.694864249622938,10.34032475987685,-3.186066997247991,5.831527507501903,11.663275191115204,25.531975680091467,-20.96255112677935,4.508797252374948,4,-3.227275848388672,-4.8863677978515625,2.9999942779541016,10.136360168457031,-3.6363677978515767,2,-0.06525579744488219,-1.523804195357057,108.09091186523438,3.0000093248353523,104.5454559326172,-1.23076985150409,104.5454559326172,-0.06525579744488219
5216,2020-04-16,104.18181610107422,104.2727279663086,102.81818389892578,104.09091186523438,53705.0,0.010581963202206612,9.66662936749937,-0.017856206211831704,52.56410049498639,53.441252103085304,-1.8079206737876916,-1.724441466665155,0.5114966541909496,10.965092005584196,8.186316990949564,1.4545440673828125,2.2681444242588498,1.6909072875976534,-5.367514131510859,8.749328706706166,-1.83830342195661,5.220117997151917,10.082741773474538,35.55553068937453,-13.347469557821903,3.5292107095542593,4,-4.318180084228516,-5.977272033691406,0.6818180084228516,7.818183898925781,-1.1818161010742188,3,-0.05671899719076501,-1.0937502048908931,103.09091186523438,-1.523804195357057,108.09091186523438,3.0000093248353523,104.5454559326172,-0.05671899719076501
5217,2020-04-17,107.09091186523438,108.18181610107422,104.2727279663086,104.5454559326172,48496.0,0.027923258328860667,-1.52940769921902,28.00151070079716,55.06073060198519,53.42822333838119,-5.01653206329479,-4.370755454677436,-2.5759840941657046,7.847470544649752,7.600552653725447,4.0,3.09532239468723,4.290911865234378,-3.012992794907092,11.594816525375848,0.6389595351636501,7.942864195305106,6.693809411149573,67.5000603198949,14.99694488114745,3.6519523300707326,4,-7.227275848388672,-8.886367797851562,-2.2272777557373047,4.909088134765625,-2.0,4,-0.04753822501428406,9.66662936749937,104.18181610107422,-1.0937502048908931,103.09091186523438,-1.523804195357057,108.09091186523438,-0.04753822501428406
5218,2020-04-20,107.5454559326172,108.09091186523438,105.63636016845705,107.2727279663086,38149.0,0.004244469110085136,2.599999999999979,0.10714307123289932,60.48034938498663,53.97743341150628,-4.425831050351022,-5.342656013604625,-3.257131256374933,7.173314477287462,8.279328995984551,2.4545516967773295,2.9737199423634024,4.900001144409188,-1.8126183532227742,11.61262064204115,1.5436913955932,8.256310893225177,5.769025477565236,71.62165993578766,14.527115339889932,3.356309748815981,4,-4.409091949462905,-9.34091186523439,-2.6818218231201314,4.454544067382798,-1.7272720336914205,0,-0.07776841670356804,-1.52940769921902,107.09091186523438,9.66662936749937,104.18181610107422,-1.0937502048908931,103.09091186523438,-0.07776841670356804
5219,2020-04-21,103.63636016845705,107.2727279663086,103.4545440673828,107.2727279663086,53599.0,-0.03634831179300968,1.0999987411513508,-13.333314683748938,57.46887219050529,53.75893402459275,0.7762837244651735,-1.5034852146234243,0.4250873541750906,10.823321950453291,8.473829028997418,4.090911865234403,1.967640151028263,0.9863601684570398,-5.7289478066666675,7.701668143580747,-2.371293819104821,4.3440141560189005,9.21728617284792,14.92532078742627,-44.43326632949568,3.357653987561856,4,1.5454559326171733,-5.431816101074233,-2.3409061431884908,4.795459747314439,7.727272033691392,1,-0.026315783661818526,2.599999999999979,107.5454559326172,-1.52940769921902,107.09091186523438,9.66662936749937,104.18181610107422,-0.026315783661818526
5220,2020-04-22,104.4545440673828,105.18181610107422,102.36363220214844,103.63636016845705,71666.0,0.007894757183635415,1.4800010742184222,-0.2250003147121573,51.65094390973015,53.66217852060874,0.5105999604999027,-2.190543054483854,-0.5477373936650309,9.755434917214032,8.613757857357033,2.8181838989257812,2.104468631729901,1.6499984741210767,-5.082904490549879,8.382901438792032,-1.7164530082144012,5.016449956456555,7.947483906422235,35.937534831451586,-20.625136683010055,3.3664514823354748,4,0.9090919494629048,-6.249999999999986,-3.363634109497056,3.977275848388686,7.7272720336914205,2,-0.030461251154584867,1.0999987411513508,103.63636016845705,2.599999999999979,107.5454559326172,-1.52940769921902,107.09091186523438,-0.030461251154584867
5221,2020-04-23,105.18181610107422,106.09091186523438,103.0,104.63636016845705,35277.0,0.006962569605610147,1.6153746836750504,0.6666666666666724,49.382718095980906,54.37067301791986,0.04453971161319714,-2.728344120492494,-1.468348338349955,8.75257403380246,8.583223552696795,3.090911865234375,2.444455402136171,2.168179702758792,-4.588455508559903,8.924814914077487,-1.2101379029005557,5.5464973084181395,6.7776258725808844,48.43751844018038,-5.331826536674548,3.3783176056593502,4,0.6363639831542969,-2.4318161010742188,-9.727270126342773,-2.3863601684570312,5.363639831542983,3,-0.0544511612937717,1.4800010742184222,104.4545440673828,1.0999987411513508,103.63636016845705,2.599999999999979,107.5454559326172,-0.0544511612937717
5222,2020-04-24,104.4545440673828,105.18181610107422,103.36363220214844,105.0,33500.0,-0.006914427423391767,3.000016784719192,-1.0000000000000522,60.97560850798164,55.43778828275005,0.8465874405649032,-1.9054486170273606,-1.049427792118962,9.192875767765074,8.454946874067527,1.8181838989257812,2.073669009762412,1.3181804656982337,-5.450090461492337,8.086451392888804,-2.0659549978970517,4.702315929293519,7.071163626125369,36.50794073687243,-20.037154991092876,3.384135463595284,4,1.4545440673828267,-0.38636398315428266,-8.999998092651353,-1.6590881347656108,9.363639831542983,4,-0.01392513921121985,1.6153746836750504,105.18181610107422,1.4800010742184222,104.4545440673828,1.0999987411513508,103.63636016845705,-0.01392513921121985
5223,2020-04-27,105.90908813476562,108.90908813476562,105.0,105.0,28353.0,0.013925139211220072,-7.60002014166303,-1.6666573418747992,67.08074048512887,56.347399309527546,-0.44050760864622873,-3.262339051878925,-2.687480828899922,7.468518585008823,9.10361735626205,4.454544067382827,2.130508272819597,2.6045429229736357,-4.268259497348353,9.477345343295625,-0.8318582871873588,6.04094413313463,5.191559964198547,54.166676380014124,-5.505100107235052,3.4364012101609935,4,-0.27272796630859375,-1.8181800842285156,-11.86363410949707,-3.1136322021484375,8.818183898925781,0,-0.007725269700086024,3.000016784719192,104.4545440673828,1.6153746836750504,105.18181610107422,1.4800010742184222,104.4545440673828,-0.007725269700086024
5224,2020-04-28,107.0,107.0,104.5454559326172,106.36363220214844,32441.0,0.010300455649719487,6.714230907564995,0.7000067138876767,61.45454057173443,57.346511582557724,-1.902507945415266,-3.909292822002641,-3.920770808666333,6.096882340371792,9.8195690433375,2.4545440673827983,2.702100982503822,3.2863639831543026,-3.4343824477156204,10.007110414024226,-0.07400923228065892,6.646737198589264,3.6840896963110623,70.83338190007063,10.552865831268363,3.360373215434959,4,-1.3636398315429688,-2.9090919494628906,-11.840909957885742,-4.2045440673828125,7.0,1,-0.01104501029041327,-7.60002014166303,105.90908813476562,3.000016784719192,104.4545440673828,1.6153746836750504,105.18181610107422,-0.01104501029041327
5225,2020-04-29,103.63636016845705,106.5454559326172,101.81818389892578,106.36363220214844,84373.0,-0.03143588627610239,2.0588127849372735,-4.285685169643905,50.1742066542702,57.080967822478144,1.728400148651943,-0.031770588912124254,-0.73273822600909,9.235772683798203,10.591600114750944,5.181816101074219,2.772480243950639,-0.4045482635497848,-6.361470932302808,5.552374405203238,-3.3830095979262893,2.5739130708267197,6.639502293253969,25.640964946918654,-31.965523514504117,2.978461334376509,4,1.7272758483886577,-3.7727241516113423,-5.431816101074233,-0.840904235839858,13.363639831542955,2,0.07456139931131323,6.714230907564995,107.0,-7.60002014166303,105.90908813476562,3.000016784719192,104.4545440673828,0.07456139931131323
5226,2020-04-30,99.81818389892578,104.2727279663086,99.81818389892578,103.81818389892578,54478.0,-0.036842052956365556,-1.2272720336914062,1.4666670396593906,41.823901943775056,55.610209082677024,5.43393766230551,3.7117959362602875,2.902872715492805,12.797457482554378,10.958554734029422,4.4545440673828125,2.103368197943709,-4.0545429229736385,-10.296692826851512,2.187606980904235,-7.175617874912575,-0.9334679710347018,10.057615872877179,0.0,-51.57629308346212,3.1210749519389394,4,4.545452117919922,0.045452117919921875,-1.6136398315429688,2.9772720336914062,19.636360168457017,3,0.12386152221190128,2.0588127849372735,103.63636016845705,6.714230907564995,107.0,-7.60002014166303,105.90908813476562,0.12386152221190128
5227,2020-05-04,93.5454559326172,98.2727279663086,92.4545440673828,98.18181610107422,78666.0,-0.06284153569313822,1.415094160363188,1.1590900421142543,34.366927530147336,52.70871776547265,10.709385806156988,9.520373979066576,8.892935866742832,18.77751750362934,10.654386353269652,7.363639831542983,1.903175828105347,-9.722725677490217,-17.418434549244708,-2.0270168057357267,-13.57058011336747,-5.874871241612965,15.938282403075874,6.629851673598624,-38.70794997692699,3.847854435877246,5,7.136360168457017,6.318180084228501,4.659088134765611,9.249999999999986,20.363632202148423,0,0.18172983209623217,-1.2272720336914062,99.81818389892578,2.0588127849372735,103.63636016845705,6.714230907564995,107.0,0.18172983209623217
5228,2020-05-05,95.90908813476562,96.81818389892578,93.90908813476562,94.5454559326172,46678.0,0.025267204896098905,-1.2068967513037037,-0.29411696947656263,32.08555333754596,49.888349004032726,7.287956785642805,7.3774710638092245,6.321029376075501,16.149409291406414,10.657769552225675,3.2727279663085795,1.6464719443918057,-7.2590934753418,-15.292576895387,0.7743899447034011,-11.2758351853644,-3.2423517653191993,13.190429993539766,23.749988198281535,-15.375912932819254,4.016741710022602,5,4.772727966308594,3.954547882080078,2.2954559326171875,6.2954559326171875,25.909095764160156,1,0.18672991384294457,1.415094160363188,93.5454559326172,-1.2272720336914062,99.81818389892578,2.0588127849372735,103.63636016845705,0.18672991384294457
5229,2020-05-06,97.81818389892578,99.09091186523438,95.2727279663086,95.4545440673828,32908.0,0.019905264467509287,-1.8000022379562983,1.733341166202318,41.47058845308821,48.75719839773918,4.991690091288305,5.922376615411437,4.2244798278595255,14.0016724333923,11.097315446786403,3.8181838989257812,1.0261045222121368,-5.445452499389646,-13.1545840694275,2.263679070648209,-9.30001828440858,-1.5908867143707113,10.904798426139678,38.06453324554776,-2.6660315883445165,3.8545657850189277,5,2.8636322021484375,2.045452117919922,0.38636016845703125,3.3863601684570312,19.454544067382812,2,0.1728624214924861,-1.2068967513037037,95.90908813476562,1.415094160363188,93.5454559326172,-1.2272720336914062,99.81818389892578,0.1728624214924861
5230,2020-05-07,99.2727279663086,99.81818389892578,96.36363220214844,97.7272720336914,38388.0,0.01486987397850048,1.6206902539111108,0.653845781405839,42.151169315293075,47.95369297766275,3.045022768557388,4.543249838973949,2.7186093258896733,12.305813389252762,11.51015496454702,3.4545516967773438,0.07797686857942665,-3.890908432006839,-11.759025362582577,3.977208498568899,-7.824966897294715,0.04315003328103728,9.081249271581726,57.69231514112357,15.633512023894532,3.934058465287872,5,1.409088134765625,0.5909080505371094,1.2045440673828125,1.9318161010742188,22.727272033691406,3,0.14835164032854609,-1.8000022379562983,97.81818389892578,-1.2068967513037037,95.90908813476562,1.415094160363188,93.5454559326172,0.14835164032854609
5231,2020-05-08,101.81818389892578,102.4545440673828,99.81818389892578,99.81818389892578,32520.0,0.025641039435131407,-1.636360168457017,1.2941164854911487,41.47058845308821,45.786468527119034,-0.031001207154844224,1.962367742657932,0.20016917958443514,9.513975552648589,11.783290035990953,3.1818161010742045,-0.435026078006544,-1.2590888977050838,-9.147451905728602,6.629274110318434,-5.20327040171685,2.6850926063066822,6.174168353532906,93.63639831542983,52.53218750591803,3.9441815040117594,5,-1.1363677978515625,-1.9545478820800781,-0.6818218231201172,-0.6136398315429688,17.272727966308594,4,0.1491071193741298,1.6206902539111108,99.2727279663086,-1.8000022379562983,97.81818389892578,-1.2068967513037037,95.90908813476562,0.1491071193741298
5232,2020-05-11,99.7272720336914,102.7272720336914,98.2727279663086,101.81818389892578,39381.0,-0.020535741113886008,1.279070675212541,-1.0454559326171875,37.98882694660481,42.55403368950525,1.4738159164905795,3.872342502785642,2.2328122269061055,11.358361191101238,11.62088236632756,4.4545440673828125,-0.7658502200406332,-3.109091567993161,-11.102259513602277,4.884076377615955,-7.105675540797719,0.8874924048113968,7.910687733044284,65.97938947082453,27.54839973133513,3.9965839728045593,5,0.0,0.13636398315429688,2.397726058959961,1.1136360168457031,23.727272033691392,0,0.19781220955313827,-1.636360168457017,101.81818389892578,1.6206902539111108,99.2727279663086,-1.8000022379562983,97.81818389892578,0.19781220955313827
5233,2020-05-12,99.5454559326172,99.90908813476562,97.4545440673828,99.09091186523438,45036.0,-0.001823133204854721,3.1538779357271287,-0.21739035247756647,42.902217137991926,40.492664419089415,0.7353519415617882,3.8581755433710896,2.3471840411676936,11.308961385958938,11.466278920683909,2.4545440673828267,-1.0870610364132318,-3.0409076690673658,-11.12129408859954,5.039478750464809,-7.081100878833453,0.9992855406987218,7.745199198109944,57.31709314059638,15.255453242921575,4.040193209766089,5,-0.04545593261720171,0.3181800842285014,2.5795421600341655,0.38636016845701704,23.363632202148423,1,0.1442921936273136,1.279070675212541,99.7272720336914,-1.636360168457017,101.81818389892578,1.6206902539111108,99.2727279663086,0.1442921936273136
5234,2020-05-13,93.81818389892578,98.2727279663086,93.09091186523438,97.36363220214844,76708.0,-0.057534238806121296,-1.0727296031640674,-7.800010070831271,34.23181074675716,38.72128709603241,4.912775533819314,8.918607050628324,7.772018852920439,16.75485068914216,11.089618411745828,6.454544067382827,-1.9840576699649404,-8.054543304443357,-16.595903331815663,0.48681672292894973,-12.325223318129503,-3.7838632907572105,13.13211268851299,7.54716532983072,-33.83137500249468,4.270680013686152,5,4.545452117919922,6.045452117919922,6.102270126342773,4.749996185302734,31.272727966308594,2,0.2984496057839443,3.1538779357271287,99.5454559326172,1.279070675212541,99.7272720336914,-1.636360168457017,101.81818389892578,0.2984496057839443
5235,2020-05-14,96.36363220214844,97.7272720336914,92.5454559326172,93.0,58440.0,0.027131715808579093,-1.425534878239545,-0.9487184453066327,37.59590282319452,38.2515094159679,1.3714199001319685,6.1591072740501005,5.023674647520551,13.91819134188762,11.01525572751441,5.1818161010742045,-3.230120143948625,-5.172731018066401,-14.035887009205055,3.690424973072254,-9.604309013635728,-0.7411530224970733,10.253113012867729,37.49995316776945,-2.862338798995971,4.431577995569327,5,1.2272758483886719,4.590911865234361,2.579549789428711,2.204547882080078,30.636367797851562,3,0.21698119182865327,-1.0727296031640674,93.81818389892578,3.1538779357271287,99.5454559326172,1.279070675212541,99.7272720336914,0.21698119182865327
5236,2020-05-15,98.2727279663086,98.81818389892578,96.18181610107422,96.18181610107422,50437.0,0.019811371993070148,-1.5217397650149602,0.6216232154927214,41.5841610896075,39.05342425590793,-0.8716123502284461,3.9891446633723007,2.8798612803653896,11.7419965491179,10.86029789825771,2.6363677978515625,-4.347827271596287,-2.9681808471679716,-11.853956767224773,5.91759507288883,-7.411068807196372,1.474707112860429,8.017136903733416,56.25000468322299,14.763998351408631,4.442887960028402,5,-0.6363639831542969,2.6818161010742045,0.6704540252685547,0.2954521179199219,27.545455932617188,4,0.24144309947136056,-1.425534878239545,96.36363220214844,-1.0727296031640674,93.81818389892578,3.1538779357271287,99.5454559326172,0.24144309947136056
5237,2020-05-18,102.0,102.0,98.90908813476562,99.09091186523438,42177.0,0.0379278372629408,1.1250039339103068,1.391301174925199,44.98834854517227,40.487068167866404,-3.65818452515299,-0.14659732250112256,-1.0846866019113577,7.7636845432232064,10.009995594897632,3.7272720336914062,-4.85019089638061,1.013636779785159,-7.448086693098247,9.475360252668565,-3.217224956656537,5.244498516226855,3.969522131967338,100.0,57.634600036632115,4.230861736441703,5,-4.363636016845703,-1.0454559326172017,-3.0568180084228516,-3.7954559326171875,25.81818389892578,0,0.16755795946308205,-1.5217397650149602,98.2727279663086,-1.425534878239545,96.36363220214844,-1.0727296031640674,93.81818389892578,0.16755795946308205
5238,2020-05-19,99.18181610107422,102.18181610107422,96.18181610107422,102.09091186523438,97458.0,-0.0276292539110371,2.8823590394218166,-1.0000026226068712,40.40178299634427,40.36831200600597,-0.3653656108288459,2.121655159950535,1.5025427046037692,10.313343863949086,9.279848802298249,6.0,-4.866184372806629,-1.3863651275634794,-9.291603885681752,6.518873630554793,-5.338984506622623,2.566254251495664,6.473770147579941,68.86791332457676,28.85997619203804,3.952619379059138,5,-1.5454521179199219,1.7727279663085795,-0.2386341094970703,-0.9772720336914062,25.27272796630858,1,0.24472961799341042,1.1250039339103068,102.0,-1.5217397650149602,98.2727279663086,-1.425534878239545,96.36363220214844,0.24472961799341042
5239,2020-05-20,100.90908813476562,101.5454559326172,96.7272720336914,98.81818389892578,84802.0,0.017415208771043078,1.8648631483921734,-0.7187471315312575,46.5116283608618,40.8528074555136,-1.7970651695671762,0.18929168579764166,-0.3290073338645243,8.32486514011697,8.886187809075407,4.8181838989257955,-3.9504673282843896,0.4772705078125057,-7.298148168112959,8.25268918373797,-3.410438830150227,4.364979845775238,4.438840948241619,86.79244087954856,43.109630634515426,3.8877093379627308,5,-3.272724151611328,0.04545593261717329,-1.9659061431884766,-2.7045440673828125,24.272727966308594,2,0.21801802401205594,2.8823590394218166,99.18181610107422,1.1250039339103068,102.0,-1.5217397650149602,98.2727279663086,0.21801802401205594
5240,2020-05-21,101.2727279663086,102.36363220214844,99.90908813476562,100.90908813476562,50286.0,0.003603638069321624,-1.0769188559328873,0.17391510587136347,52.04081414193748,42.02727697649686,-2.06424788302823,-0.4479084910647373,-0.7391659705963889,7.6951266564067,8.599338459660684,2.4545440673828125,-3.0617837950750584,1.0000011444091825,-6.555965456230538,8.555967745048903,-2.777982155910678,4.777984444729043,3.773697094364678,82.35301377453987,31.77545167997401,3.7779833003198635,5,-3.636363983154297,-0.590911865234375,-2.238637924194336,-3.0681838989257812,29.81818389892578,3,0.235188528809549,1.8648631483921734,100.90908813476562,2.8823590394218166,99.18181610107422,1.1250039339103068,102.0,0.235188528809549
5241,2020-05-22,99.4545440673828,101.09091186523438,99.0,100.2727279663086,59824.0,-0.017953341787442234,-1.4210568161238886,-2.2499842645238837,59.47521252419825,44.41465315178502,-0.6890686245730109,0.96887750146972,1.0660962099298388,9.260065894411312,8.229999015006587,2.2727279663085938,-2.7453974247494983,-0.5318191528320426,-7.730067210942082,6.666428905277996,-4.130943181887062,3.067304876222977,5.296407051403179,52.94120550981572,-3.0634457929910326,3.5991240290550173,5,-1.9999999999999858,1.2272720336914205,-0.4204540252685405,-1.2499999999999858,29.454544067382827,4,0.2769652828930018,-1.0769188559328873,101.2727279663086,1.8648631483921734,100.90908813476562,2.8823590394218166,99.18181610107422,0.2769652828930018
5242,2020-05-25,103.0,104.5454559326172,100.4545440673828,100.5454559326172,43678.0,0.03564900896046619,-2.1034454817481376,-2.9999906752081067,60.95505670952726,46.42052421528894,-4.158810832980592,-2.8365688572410193,-2.3634277705901496,5.4953781130663515,7.6949604301571455,5.090911865234403,-2.4535275146500624,3.0863639831542997,-3.9493608459877834,10.122088812296383,-0.4314984314167418,6.604226397725341,-12.727272033691406,81.52173020664276,20.55153724552889,3.517862414571042,5,-4.454544067382798,-2.3181838989257812,-3.965909957885742,-4.7954559326171875,30.727264404296875,0,0.22153576600898828,-1.4210568161238886,99.4545440673828,-1.0769188559328873,101.2727279663086,1.8648631483921734,100.90908813476562,0.22153576600898828
5243,2020-05-26,105.09091186523438,105.09091186523438,101.36363220214844,103.63636016845705,101014.0,0.02030011519645014,4.124987542682703,0.5925954706237038,61.17318232762489,49.41400994649647,-6.012672654952922,-5.26168877861592,-4.088985955349045,3.158878279125588,6.643454626298789,3.7272796630859375,-2.2673588464395635,5.218184661865237,-1.6789090339310633,12.115278357661538,1.7696378139670799,8.666731509763395,-14.532729339599612,100.0,34.63980316292114,3.448546847898152,5,-6.272727966308594,-4.409095764160156,-6.056821823120117,-6.8863677978515625,25.45454406738284,1,0.21626296346953588,-2.1034454817481376,103.0,-1.4210568161238886,99.4545440673828,-1.0769188559328873,101.2727279663086,0.21626296346953588
5244,2020-05-27,105.81818389892578,106.7272720336914,103.63636016845705,104.7272720336914,55786.0,0.0069204084423972745,1.125003933910297,0.7499986887034498,60.28571332659068,51.93510000242937,-5.42972976599593,-6.4107201196755454,-4.473020082731523,2.2298492254564053,5.736806317954038,3.090911865234361,-1.7303800817195878,6.004547500610357,-0.6514768417212053,12.66057184294192,2.676535329444576,9.332559671776139,-14.67869219970703,88.23532896471171,21.000315584211123,3.328012171165784,5,-4.363639831542969,-5.1363677978515625,-5.147729873657227,-7.613639831542969,25.45453643798828,2,0.17611680225260606,4.124987542682703,105.09091186523438,-2.1034454817481376,103.0,-1.4210568161238886,99.4545440673828,0.17611680225260606
5245,2020-05-28,111.36363220214844,111.4545440673828,106.2727279663086,106.2727279663086,104588.0,0.05240543826115451,-1.0357154096886536,4.6666503482809745,63.70756201835838,54.393255661179474,-9.637112092902356,-11.960815397341108,-9.527516229382854,-3.508931181680225,5.606168020075295,5.636360168457017,-1.2350373754436674,11.163632202148435,2.8761491278306153,19.451115276466254,7.019890664989518,15.307373739307351,-19.288873682861322,99.27005063579605,33.913345212089524,4.143741537158911,5,-7.545452117919922,-9.40908813476564,-9.670452117919922,-13.159088134765625,19.727279663085938,3,0.12408165597403342,1.125003933910297,105.81818389892578,4.124987542682703,105.09091186523438,-2.1034454817481376,103.0,0.12408165597403342
5246,2020-05-29,112.18181610107422,112.18181610107422,108.4545440673828,109.09091186523438,284092.0,0.007346957734286175,1.4117680453976706,0.6071424824847327,68.56368280162933,57.012737245230255,-9.24725143903244,-12.443225792630685,-9.835118233414192,-4.553941216208983,5.884227056278142,3.7272720336914205,0.20522587954519622,11.363634490966803,1.501250364854954,21.22601861707865,6.432442427910885,16.29482655402272,-18.556674737939446,100.0,33.28772744168916,4.931192063055923,5,-8.0,-9.863636016845703,-10.397726058959961,-13.977272033691406,19.636360168457003,4,0.16855758287174938,-1.0357154096886536,111.36363220214844,1.125003933910297,105.81818389892578,4.124987542682703,105.09091186523438,0.16855758287174938
5247,2020-06-01,110.5454559326172,113.18181610107422,109.4545440673828,112.18181610107422,72618.0,-0.014586679243832834,1.0500015735641306,-0.5294114743132422,65.7142857142857,59.82523754722374,-7.008232753880435,-9.97962765206762,-8.057142230783668,-3.151870633635596,6.14018285734947,3.7272720336914205,1.4240107521792709,8.877274322509777,-1.2720712623828518,19.026619907402406,3.8026015300634555,13.951947114956099,-15.064647095688485,77.6923409636852,9.387158789618383,5.074672792446318,6,-5.590911865234389,-7.727275848388686,-6.261365890502944,-12.34091186523439,21.72726440429686,0,0.16611838132308154,1.4117680453976706,112.18181610107422,-1.0357154096886536,111.36363220214844,1.125003933910297,105.81818389892578,0.16611838132308154
5248,2020-06-02,113.81818389892578,113.81818389892578,110.36363220214844,110.90908813476562,100404.0,0.029605269060570594,1.3750003278249991,-1.7777845123810656,80.72625567361605,63.62686280419644,-8.925015903482048,-12.481806410512803,-11.460892194623355,-6.685782866498613,6.4467567606339315,3.4545516967773438,2.52204049858841,11.254547500610357,0.13119712059700817,22.377897880623706,5.69287231060369,16.816222690617025,-16.213254190299608,100.0,23.01753635868178,5.561675190006672,6,-7.409091949462891,-10.681819915771484,-8.829549789428711,-15.613639831542969,18.909080505371094,1,0.17492003319127813,1.0500015735641306,110.5454559326172,1.4117680453976706,112.18181610107422,-1.0357154096886536,111.36363220214844,0.17492003319127813
5249,2020-06-03,114.7272720336914,115.81818389892578,113.36363220214844,114.5454559326172,94818.0,0.00798719592620567,1.076925311564942,0.06249918043749725,79.70588329671561,66.70075937694956,-8.56898315125116,-12.71084775234722,-12.264544021852032,-7.857775125102876,7.281152215140538,2.4545516967773438,3.3103253349614192,11.318181228637698,-0.8113932146488452,23.44775567192424,5.2533940069944265,17.38296845028097,-14.852486738423295,88.57140116789301,6.322246658604399,6.064787221643269,6,-7.318180084228516,-10.59090805053711,-9.863637924194336,-16.522727966308594,16.63636016845703,2,0.1378764056577635,1.3750003278249991,113.81818389892578,1.0500015735641306,110.5454559326172,1.4117680453976706,112.18181610107422,0.1378764056577635
5250,2020-06-04,114.0,115.4545440673828,112.5454559326172,114.09091186523438,91605.0,-0.00633913820837495,1.064518224936652,-0.5000209810751094,76.45259883898345,68.58713563414793,-6.533563551067189,-11.408599056669715,-11.367775315663536,-7.3857897757876,8.210033081902605,2.9090881347655966,4.628487480939398,9.854545593261719,-2.985068024440679,22.694159210964116,3.434738784410513,16.274352402112925,-11.57427092814666,75.3086253467017,-9.80668712889549,6.4198068088512,6,-5.863636016845703,-9.863636016845703,-9.13636589050293,-15.795455932617188,16.0,3,0.15151509067468472,1.076925311564942,114.7272720336914,1.3750003278249991,113.81818389892578,1.0500015735641306,110.5454559326172,0.15151509067468472
5251,2020-06-05,117.0,119.2727279663086,114.81818389892578,115.2727279663086,153366.0,0.026315789473684292,-2.3793137376900213,-18.999412554548506,75.86206896551724,70.24347032925792,-7.580140480899246,-13.926939708966032,-14.148200980605765,-10.591385945185948,9.201118955626386,5.272727966308594,5.68605784098996,12.095454788208002,-1.907276127264339,26.098185703680343,5.0940893304718315,19.096820245944173,-12.431478155815071,76.85184969333024,-6.117071849658842,7.001365457736168,6,-6.681819915771484,-11.136363983154297,-14.386363983154297,-18.795455932617188,14.272720336914062,4,0.12043514414730239,1.064518224936652,114.0,1.076925311564942,114.7272720336914,1.3750003278249991,113.81818389892578,0.12043514414730239
5252,2020-06-08,119.4545440673828,119.63636016845705,114.5454559326172,116.2727279663086,81554.0,0.020979009122929826,1.8717971892087075,1.8421047982084486,85.39683089444972,72.9349868366829,-8.331270232144888,-15.629100701499368,-16.382359470383875,-13.178374870712773,10.539019096213991,5.090904235839844,6.625906249312095,13.563635253906241,-1.6319547796687317,28.759225287481215,5.965840237118755,21.161430270693728,-12.23926512121561,98.0392382723309,12.737776878523746,7.597795016787489,6,-7.818183898925753,-13.409091949462876,-17.340908050537095,-21.249999999999986,12.454544067382827,0,0.10350072739948901,-2.3793137376900213,117.0,1.064518224936652,114.0,1.076925311564942,114.7272720336914,0.10350072739948901
5253,2020-06-09,113.90908813476562,119.90908813476562,112.7272720336914,119.81818389892578,88217.0,-0.04642314761579147,1.358210151726004,-1.8571455974986115,70.02801206051322,74.0174644737854,-1.568339196907658,-9.43618102571844,-10.693997134723944,-7.829437652488096,11.724563533884435,7.181816101074219,7.404482683506586,7.299997711181646,-7.990274559902886,22.59026998226618,-0.3451384243606128,14.945133846723905,-4.209592944140468,18.518472470020544,-63.84344448700203,7.645136135542264,6,-0.8181800842285156,-7.681816101074219,-13.636362075805664,-15.704544067382812,18.363632202148438,1,0.1612130559804188,1.8717971892087075,119.4545440673828,-2.3793137376900213,117.0,1.064518224936652,114.0,0.1612130559804188
5254,2020-06-10,121.81818389892578,121.81818389892578,114.4545440673828,114.5454559326172,173481.0,0.0694334042495619,1.0250007605551987,-1.2307683369119053,75.68181991577151,75.34793757349799,-7.788165030648017,-15.958218057711065,-18.245176189857204,-15.898314116357284,12.350713417675411,7.909095764160156,8.146367480834826,13.809093475341797,-1.6762018158123908,29.294388766495985,6.066445829764703,21.55174112091889,-10.076770119472528,100.0,16.908392355684924,7.742647645577097,6,-6.681819915771484,-14.636363983154297,-21.54545783996582,-23.61363983154297,10.727272033691435,2,0.08955215187268362,1.358210151726004,113.90908813476562,1.8717971892087075,119.4545440673828,-2.3793137376900213,117.0,0.08955215187268362
5255,2020-06-11,117.2727279663086,119.36363220214844,116.4545440673828,119.2727279663086,118963.0,-0.03731344358563593,1.666675991523718,-0.27499997377395935,70.85106660317066,75.6020913292248,-2.5885713442112888,-10.29375410152636,-13.331559016548113,-11.536337925173513,12.924114428231878,5.363639831542983,8.709416656980906,8.218182754516604,-6.772073925001223,23.20843943403443,0.7230544147576836,15.713311094275525,-4.5454559326171875,50.0,-35.380905465653115,7.495128339758914,6,-1.6363639831542969,-10.09090805053711,-17.000001907348633,-19.06818389892578,13.545448303222628,3,0.12015499664924678,1.0250007605551987,121.81818389892578,1.358210151726004,113.90908813476562,1.8717971892087075,119.4545440673828,0.12015499664924678
5256,2020-06-12,122.0,122.63636016845705,116.90908813476562,117.81818389892578,110771.0,0.04031007136671638,1.100003217066673,-2.0909080505371094,71.63561213305694,76.26001648686604,-6.455541158529712,-13.863062375663588,-17.824505898428868,-16.36194965972099,13.925335175006538,5.7272720336914205,9.472697485714676,11.759091186523435,-3.3931195079085654,26.911301880955435,4.182985839307435,19.335196533739435,-7.545455932617202,93.57801485058548,7.390500910278462,7.576105347216001,6,-5.500003814697266,-14.409091949462876,-21.72727394104004,-23.795455932617188,9.818176269531222,4,0.06557377049180335,1.666675991523718,117.2727279663086,1.0250007605551987,121.81818389892578,1.358210151726004,113.90908813476562,0.06557377049180335
5257,2020-06-15,119.09091186523438,119.5454559326172,116.63636016845705,119.2727279663086,78015.0,-0.023844984711193673,7.000020980854657,-0.0434777849335637,65.65040941633696,74.58492245827948,-2.466145509345054,-10.1271391558505,-14.78919459110277,-13.53572989474597,15.564484090102004,5.3636398315429545,9.638657670893082,7.995457458496091,-7.12758237053724,23.118497287529422,0.4339375439794253,15.556977373012757,-3.00000457763673,64.22023646370036,-19.38481978756576,7.561519914516665,6,-1.5000038146972514,-11.500003814697251,-18.818185806274414,-20.886367797851562,12.272720336914062,0,0.10228999241743031,1.100003217066673,122.0,1.666675991523718,117.2727279663086,1.0250007605551987,121.81818389892578,0.10228999241743031
5258,2020-06-16,123.4545440673828,124.81818389892578,120.18181610107422,120.63636016845705,97692.0,0.03664118557666596,-1.4878075739804848,-15.500188829675476,68.23308356668603,73.31016693272062,-5.944207312240508,-13.258870965790479,-18.72418419873722,-17.9635037456343,17.069833629623766,5.727272033691406,9.712433312921817,11.145453262329085,-3.8472406661033034,26.138147190761472,3.6491062981128835,18.641800226545286,-6.818183898925753,86.8420762038393,3.6648057602014887,7.4963469642161975,6,-4.772724151611314,-14.772724151611314,-23.659090042114244,-25.249999999999986,9.272720336914077,1,0.06848305286169332,7.000020980854657,119.09091186523438,1.100003217066673,122.0,1.666675991523718,117.2727279663086,0.06848305286169332
5259,2020-06-17,122.90908813476562,125.36363220214844,121.18181610107422,124.36363220214844,93110.0,-0.004418273436087139,1.4210523991042283,-0.5161281589669368,63.31237184975155,71.85014171169486,-4.5998305155866746,-11.574134531086656,-17.683110393257778,-17.504882673530403,18.680175866723232,4.181816101074219,10.044350389977865,9.499997329711917,-5.196289497114577,24.196284156538397,2.151853916298677,16.848140743125157,-6.2727279663085795,72.44898658253783,-8.333570769379264,7.348143413413242,6,-3.863636016845703,-13.954544067382812,-23.227270126342773,-24.704544067382812,8.81817626953125,2,0.07618339981402777,-1.4878075739804848,123.4545440673828,7.000020980854657,119.09091186523438,1.100003217066673,122.0,0.07618339981402777
5260,2020-06-18,125.09091186523438,125.63636016845705,122.4545440673828,122.7272720336914,88844.0,0.01775152483497755,-1.1874949187125114,-1.6250039339103068,64.43089996013644,70.5800118222081,-5.63560466827883,-12.522081616760403,-19.50665729928889,-19.68335136845367,20.557008937800703,3.181816101074247,9.677551658281914,10.49091186523438,-3.92192865960709,24.90375239007585,3.2844916028136453,17.697332127655116,-6.709097290039054,93.93946329752588,14.943867950923845,7.206420262420738,6,-5.909095764160156,-16.00000381469725,-25.977275848388672,-26.886367797851562,8.0,3,0.0595930108448961,1.4210523991042283,122.90908813476562,-1.4878075739804848,123.4545440673828,7.000020980854657,119.09091186523438,0.0595930108448961
5261,2020-06-19,127.0,127.0,124.36363220214844,124.5454559326172,149305.0,0.01526160539002519,1.1481527529979298,1.0384594279664376,68.28282674153647,68.67845580521775,-6.679432287010357,-12.924363014178368,-21.101165971557407,-21.582303840318687,22.42556418800084,2.6363677978515625,9.423497866680037,11.022727203369143,-2.5353733035548487,24.58082771029315,4.24367694990714,17.801777456831147,-7.167276306152331,100.0,19.978691352977506,6.7790502534620005,6,-7.136363983154297,-15.40909194946289,-27.72727394104004,-28.795455932617188,5.3636322021484375,4,0.03006438007504908,-1.1874949187125114,125.09091186523438,1.4210523991042283,122.90908813476562,-1.4878075739804848,123.4545440673828,0.03006438007504908
5262,2020-06-22,125.81818389892578,128.27272033691406,124.0,126.36363220214844,131029.0,-0.009305638591135534,-1.0434759605122246,-0.2222198046760881,63.983051751544245,68.00679354866564,-5.0288411749230875,-10.48287798301152,-19.64425518838128,-20.392766692067298,24.86853825793542,4.2727203369140625,9.403777167947553,8.700001907348636,-4.07790147641785,21.477905291115135,2.311050215465386,15.088953599231886,-4.552004943847649,69.66301458475367,-7.507628317546633,6.388951691883247,6,-4.454551696777344,-13.59091567993164,-26.522729873657227,-27.61363983154297,2.5454483032226562,0,0.047687799844778,1.1481527529979298,127.0,-1.1874949187125114,125.09091186523438,1.4210523991042283,122.90908813476562,0.047687799844778
5263,2020-06-23,127.81818389892578,128.36363220214844,125.4545440673828,126.36363220214844,69770.0,0.015895953494342807,1.2857177111651397,-2.6667086288168074,64.87603621049362,66.80615091474587,-5.418121506360606,-11.270764509251137,-21.34024847512552,-22.313823449971707,27.34111439161676,2.909088134765639,9.298129264008878,9.563638305664057,-2.7443714109367647,21.87164802226488,3.409633447363646,15.717643163964468,-5.15069666748046,92.40514800788242,15.987730201853566,6.15400485830041,6,-5.409095764160156,-15.545459747314453,-28.522729873657227,-29.61363983154297,1.9090805053710938,1,0.027738215292014035,-1.0434759605122246,125.81818389892578,1.1481527529979298,127.0,-1.1874949187125114,125.09091186523438,0.027738215292014035
5264,2020-06-24,124.4545440673828,127.2727279663086,124.18181610107422,127.2727279663086,81447.0,-0.026315816176850304,1.1935487364132273,-1.9374931156930824,61.20857451066807,65.73476290446781,-1.8340569841017356,-6.787338718205291,-17.819717887796813,-18.840645402855387,29.46766772320345,3.6363677978515625,8.616895781750046,5.268180465698222,-5.838715760890992,16.375076692287436,-0.2852676475963847,10.82162857899283,-0.6478278417968539,33.846169736971135,-40.94713473285216,5.553448113294605,6,-1.954547882080064,-11.909091949462876,-25.159090042114244,-26.249999999999986,4.818176269531264,2,0.06647182229388915,1.2857177111651397,127.81818389892578,-1.0434759605122246,125.81818389892578,1.1481527529979298,127.0,0.06647182229388915
5265,2020-06-25,125.18181610107422,125.7272720336914,122.0,124.0,46456.0,0.005843676011521692,2.2799983886723667,-0.4193537907603157,59.22130840947915,64.35539582407027,-1.4767362904446202,-6.773593590443667,-18.217223848118095,-19.484972413422682,30.616663809705578,3.7272720336914062,8.852012302751547,5.3045433044433565,-5.467527276011964,16.076613884898663,-0.08149198578429662,10.69057859467101,3.1818161010742188,50.0,-23.519483040900667,5.386035290227656,6,-2.6818199157714844,-11.5,-25.886362075805664,-26.977272033691406,2.1818161010742188,3,0.05228753270313424,1.1935487364132273,124.4545440673828,1.2857177111651397,127.81818389892578,-1.0434759605122246,125.81818389892578,0.05228753270313424
5266,2020-06-26,131.09091186523438,131.45454406738278,126.81818389892578,127.18181610107422,120582.0,0.047204106380666744,1.0000000000000122,3.3077022394659883,62.16730226085604,63.968383917905726,-6.661166047881622,-11.79833970816243,-23.756258752467062,-25.288983918780033,31.999915197848438,6.272727966308565,8.207651897693879,10.268184280395502,-0.9692166092164314,21.505585170007436,4.649483835589535,15.886884725201469,-9.090911865234375,96.15388960528617,24.672863467572796,5.618700444805968,6,-5.272731781005874,-15.863639831542983,-31.931821823120117,-32.88636779785156,-2.545455932617159,4,0.015256587749241213,2.2799983886723667,125.18181610107422,1.1935487364132273,124.4545440673828,1.2857177111651397,127.81818389892578,0.015256587749241213
5267,2020-06-29,128.90908813476562,130.18182373046878,127.36363220214844,130.18182373046878,78041.0,-0.01664359259863668,3.428557726891107,-0.32558312010977103,66.87116037968349,63.81705911934989,-3.285698471523858,-8.611748150919226,-21.315880490996264,-23.057243171900666,33.294072628754726,3.7272796630859375,8.046465589050527,7.168178939819342,-3.521037111666317,17.857394991304986,1.8235709140765124,12.51278696556217,-6.909088134765625,73.0769044548777,-4.892707028369244,5.344608025742825,6,-2.5909080505371236,-12.954544067382841,-29.84090805053711,-30.704544067382812,0.5454559326171591,0,0.026798297291276585,1.0000000000000122,131.09091186523438,2.2799983886723667,125.18181610107422,1.1935487364132273,124.4545440673828,0.026798297291276585
5268,2020-06-30,133.72726440429688,134.09091186523438,127.7272720336914,128.72726440429688,123075.0,0.03737654450316308,1.222214821603649,-3.928545737921025,64.39559061276022,63.9374167596842,-7.256550731953595,-12.502942586362323,-25.8288373217636,-27.821654600555334,34.72046536158208,6.363639831542969,7.611149426508959,10.990901184082034,-0.283815988591158,22.265618356755212,5.353542597745445,16.628259770418623,-11.538173522949222,96.99239011093023,20.90854771260051,5.637358586336592,6,-5.6818084716796875,-15.999992370605469,-34.11362838745117,-35.52272033691406,-3.0908966064453125,1,-0.040108740921616426,3.428557726891107,128.90908813476562,1.0000000000000122,131.09091186523438,2.2799983886723667,125.18181610107422,-0.040108740921616426
5269,2020-07-01,130.54545593261722,133.27272033691406,128.45454406738278,132.90908813476562,93454.0,-0.023793266734748353,2.1176560610174695,-0.4727264404296818,66.59091312235134,64.17741822215251,-3.2157824814830462,-8.511713788883469,-22.246468219299658,-24.57936111485631,35.897978454030365,5.272720336914091,7.668081812342706,7.01818351745608,-4.109232270414822,18.145599305326968,1.4544756235206364,12.581891411391524,-7.880292211914096,70.67668698494451,-8.346925963700699,5.563707893935444,7,-2.5000000000000284,-11.681819915771513,-30.795455932617216,-32.3409118652344,-0.18182373046877842,2,-0.006267483785438399,1.222214821603649,133.72726440429688,3.428557726891107,128.90908813476562,1.0000000000000122,131.09091186523438,-0.006267483785438399
5270,2020-07-02,131.27272033691406,132.27272033691406,130.09091186523438,131.81817626953122,67235.0,0.00557096682608571,1.999989509572515,0.23077022394658958,62.87878370445411,63.57696899581002,-3.3234354794997216,-8.304369766611671,-22.58283897238762,-25.20791154157564,37.358783990754226,2.1818084716796875,7.228459315916595,6.881811904907224,-3.804606090757204,17.56822990057165,1.538602907075017,12.22502090273943,-8.150526690429686,61.24987018109606,-15.274545045071406,5.343208997832211,7,-3.227264404296875,-11.090900421142578,-30.204540252685547,-33.06817626953125,-0.8181762695312784,3,-0.015235457868679525,2.1176560610174695,130.54545593261722,1.222214821603649,133.72726440429688,3.428557726891107,128.90908813476562,-0.015235457868679525
5271,2020-07-03,131.09091186523438,132.18182373046878,130.27272033691406,131.63636779785156,34617.0,-0.0013849676552224466,1.333342658125111,1.0000000000000522,68.03279891404046,64.02694090275405,-2.7941388705448844,-7.391758033457364,-22.02763583795742,-24.949217454089222,38.29690278101751,1.909103393554716,7.229969058683025,5.995457839965823,-4.495486567785861,16.48640224771752,0.7499856360899742,11.240930043841672,-7.529969489999999,55.40545138235208,-21.738663987376903,5.245472203875847,7,-3.0454559326171875,-9.818183898925781,-28.20454978942871,-32.88636779785156,-0.7272796630859375,4,-0.02843278462291654,1.999989509572515,131.27272033691406,2.1176560610174695,130.54545593261722,1.222214821603649,133.72726440429688,-0.02843278462291654
5272,2020-07-06,131.81817626953122,132.90908813476562,131.0,131.81817626953122,50804.0,0.005547786600527349,-1.3333457665051165,-0.0,64.11043497557212,63.94187409887388,-2.884093172048921,-7.531417994234914,-22.341910376073443,-25.64539133030307,39.26521073451943,1.909088134765625,7.03201917375786,6.104540634155242,-4.443761831919858,16.652843100230342,0.8303894011176851,11.378691867192785,-7.836035114696841,64.28560295889513,-11.151288523781332,5.274151233037548,7,-3.772720336914034,-10.045448303222628,-28.568178176879854,-33.61363220214841,1.7272796630859943,0,-0.02482753463545273,1.333342658125111,131.09091186523438,1.999989509572515,131.27272033691406,2.1176560610174695,130.54545593261722,-0.02482753463545273
5273,2020-07-07,132.27272033691406,132.72726440429688,130.45454406738278,131.72726440429688,56416.0,0.0034482654839149696,2.124993443482861,100.0,65.84616242719967,64.45716164515517,-2.9505979617346156,-6.893077075105651,-22.416559255985675,-26.00927525867914,40.71700351498716,2.272720336914091,6.492549454980093,5.640903091430658,-3.709918481199935,14.991724664061252,0.9654923051153617,10.316313877745955,-7.886228353663682,79.24525911756895,3.288710740769389,4.675410786315296,7,-4.227264404296875,-10.045448303222656,-28.3863582611084,-29.522720336914062,1.2727355957031534,1,-0.02130580109302249,-1.3333457665051165,131.81817626953122,1.333342658125111,131.09091186523438,1.999989509572515,131.27272033691406,-0.02130580109302249
5274,2020-07-08,132.72726440429688,132.72726440429688,130.63636779785156,131.81817626953122,55364.0,0.0034364158098891817,3.5999865722246467,1.6666573418748947,63.72548804502248,64.95762604910443,-2.356008485080366,-6.839078773829101,-22.51326240894913,-26.35362848711833,41.939501153597185,2.0908966064453125,6.339776308288734,5.549993133544916,-3.8908237645645443,14.990810031654377,0.829584684490186,10.270401582599646,-7.952595625767131,93.54817750633487,19.045688625813227,4.720408449054727,7,-2.272716522216797,-9.409080505371094,-27.95453643798828,-28.65908432006836,2.0909118652343466,2,-0.015753331584355545,2.124993443482861,132.27272033691406,-1.3333457665051165,131.81817626953122,1.333342658125111,131.09091186523438,-0.015753331584355545
5275,2020-07-09,131.36363220214844,132.90908813476562,131.0,132.54545593261722,68454.0,-0.01027394189331532,1.0,-1.3000100708315057,58.000003356938215,64.49459283755802,-0.02600347864299124,-4.601590574632411,-20.691820157739542,-24.882261533598978,43.23791294812504,1.909088134765625,5.949741432648068,3.481815719604498,-4.889322959922367,11.852954399131377,-0.7037536201589489,7.6673850593679305,-6.216313700150508,41.37935026074072,-28.66282457048544,4.185569339763438,7,-0.6363601684570312,-8.045448303222656,-25.590904235839844,-27.272724151611328,0.6363677978515625,3,-0.007612456988560945,3.5999865722246467,132.72726440429688,2.124993443482861,132.27272033691406,-1.3333457665051165,131.81817626953122,-0.007612456988560945
5276,2020-07-10,130.0,131.54545593261722,129.72726440429688,131.36363220214844,81668.0,-0.01038059148707171,1.1052659475790059,1.1538372153075176,57.61590121708472,63.46623070838037,1.303708124303114,-2.7488219398246088,-18.753694315067477,-23.397408453616038,43.90392236113638,1.818191528320341,5.9621595485562295,1.7181835174560547,-6.223071315651538,9.659438350563647,-2.2524438990977274,5.688810934009851,-4.494937763472606,8.571675202854347,-58.97719668946158,3.970627416553793,7,0.9090919494628906,-6.590908050537109,-23.863636016845703,-25.90909194946289,5.090911865234375,4,0.003496492826021491,1.0,131.36363220214844,3.5999865722246467,132.72726440429688,2.124993443482861,132.27272033691406,0.003496492826021491
5277,2020-07-13,131.27272033691406,132.18182373046878,130.27272033691406,131.0,48589.0,0.009790156437800457,-1.2105318951581174,-0.19999552407488222,56.46257940260752,62.584785018363405,0.4487155369153015,-3.2275990045931735,-19.22306736633365,-24.551888908454913,44.72881312265016,2.1818237304687784,6.134852607841765,2.3818134307861385,-4.3710372708026455,9.134664132374937,-0.9946119200082535,5.7582387815805305,-5.424224115238388,48.57138746619094,-15.179274025899211,3.376425350794396,7,-0.409088134765625,-7.863628387451172,-23.181812286376953,-26.49999237060547,2.6363677978515625,0,-0.006925186988069099,1.1052659475790059,130.0,1.0,131.36363220214844,3.5999865722246467,132.72726440429688,-0.006925186988069099
5278,2020-07-14,131.90908813476562,132.18182373046878,129.18182373046878,130.0,50737.0,0.004847677386575988,1.4444306299809209,7.000167850948358,65.53032976213416,62.46694242278372,-0.5282323329431904,-3.370926682995389,-19.10832853680455,-25.038987975722307,44.705198737113214,3.0,5.682536474451268,2.595454025268566,-3.7719981808265572,8.962906231363675,-0.5882720777789814,5.779180128316128,-5.730895287347607,73.1706717976008,5.40442245030448,3.183726103047555,7,-0.8636322021484375,-8.499996185302734,-23.06818199157715,-26.954544067382812,2.545455932617159,1,0.012405269576117428,-1.2105318951581174,131.27272033691406,1.1052659475790059,130.0,1.0,131.36363220214844,0.012405269576117428
5279,2020-07-15,132.27272033691406,134.45454406738278,131.54545593261722,132.27272033691406,48660.0,0.0027566880136182803,-3.0000419621502186,0.0,65.0000209808787,62.70263545349757,-0.6940751739370228,-3.159057480606407,-18.762687760671866,-25.248269934863288,44.762105808954196,2.909088134765568,5.186947972654991,2.4909046173095817,-3.238800580274159,8.220609814893322,-0.3739479814823028,5.355757216101452,-5.778018728783394,58.6205299910579,-10.922396079309173,2.864852598791874,7,-0.45453643798828125,-7.818176269531278,-22.613630294799805,-27.181812286376953,1.7272796630859375,2,0.009622056554528857,1.4444306299809209,131.90908813476562,-1.2105318951581174,131.27272033691406,1.1052659475790059,130.0,0.009622056554528857
5280,2020-07-16,132.54545593261722,133.09091186523438,131.27272033691406,131.81817626953122,37611.0,0.0020619187010628703,1.0,100.0,54.04041046246972,61.147925625545255,-0.8574581852429333,-2.998412717505431,-18.355248971187223,-25.302536839059343,44.745401152592535,1.8181915283203125,4.508332859133233,2.390913009643583,-3.0146366675852505,7.7964626868724025,-0.3118618289708195,5.093687848258,-5.573163776931423,63.793108437780134,-2.2852411253241343,2.702774838614411,7,-0.7272720336914347,-7.090911865234432,-21.386363983154325,-26.50000000000003,0.27272033691400566,3,0.01714672389877636,-3.0000419621502186,132.27272033691406,1.4444306299809209,131.90908813476562,-1.2105318951581174,131.27272033691406,0.01714672389877636
5281,2020-07-17,130.81817626953122,133.54545593261722,130.27272033691406,132.27272033691406,61196.0,-0.01303160226001332,-1.5714337095894575,-1.9999790193650087,55.44042036568049,60.18459066889063,0.9242613810150146,-1.0228608916656583,-16.035902548645083,-23.339938191237735,44.39868368055527,3.2727355957031534,3.913098307006422,0.4727245330810206,-4.729606713605989,5.67505577976803,-2.12844109026247,3.0738901564245253,-3.3969489991436035,31.03431311549818,-32.747702920620384,2.6011656233435025,7,1.0000076293945597,-5.2727241516113,-19.40908432006833,-24.772720336914034,1.545455932617216,4,0.00903409422276158,1.0,132.54545593261722,-3.0000419621502186,132.27272033691406,1.4444306299809209,131.90908813476562,0.00903409422276158
5282,2020-07-20,131.81817626953122,131.90908813476562,130.27272033691406,131.18182373046878,54497.0,0.007644197683505771,3.0000372995151063,-0.4374927878310565,43.046348046081185,57.65127795987746,-0.08463935095588226,-1.6340896462688193,-16.352601916079863,-24.12689794464815,43.87315298271641,1.6363677978515625,3.519185806769059,1.1727249145507415,-3.605029622038188,5.950479451139657,-1.2161523537437233,3.5616021828452062,-3.9749499913238964,49.9998553043956,-9.185479311013516,2.388877268294458,7,7.62939455967171e-06,-6.2727241516113,-19.7727241516113,-25.36363220214841,1.3636474609375568,0,0.024827650391789025,-1.5714337095894575,130.81817626953122,1.0,132.54545593261722,-3.0000419621502186,132.27272033691406,0.024827650391789025
5283,2020-07-21,131.36363220214844,133.27272033691406,131.36363220214844,132.27272033691406,57006.0,-0.0034482654839145255,-3.2000067138876767,-1.428591981584628,53.718993361021035,56.53944521721064,0.25411189769738485,-0.9489644179501511,-15.200089505957223,-23.46269704031883,43.40936733032148,1.909088134765625,2.942989739106764,0.5409084320068303,-4.054782678820175,5.136599542833821,-1.756937123406658,2.8387539874203185,-3.1237268565905936,26.08698825074819,-30.33755486763587,2.2978455554134976,7,0.45455169677734375,-4.045452117919936,-18.772724151611314,-24.909088134765625,3.0,1,0.01937717380332571,3.0000372995151063,131.81817626953122,-1.5714337095894575,130.81817626953122,1.0,132.54545593261722,0.01937717380332571
5284,2020-07-22,132.72726440429688,133.36363220214844,130.90908813476562,130.90908813476562,61607.0,0.0103805914870716,-1.7000067138876767,-2.0,56.2500081956572,56.345001310401635,-1.2399100973803456,-1.7508126190457176,-15.65088190086324,-24.68935330150954,43.3070825956876,2.4545440673828125,2.553339400062981,1.4909046173095817,-2.0624024248701005,5.044211659489278,-0.2857489037802736,3.267558138399437,-4.114480735429538,74.99976688020375,18.393058036340726,1.7766535210898464,7,-0.9090805053710938,-4.909084320068374,-19.04544448852539,-25.181808471679688,0.09091186523434658,2,0.013013751702321663,-3.2000067138876767,131.36363220214844,3.0000372995151063,131.81817626953122,-1.5714337095894575,130.81817626953122,0.013013751702321663
5285,2020-07-23,131.72726440429688,135.09091186523438,131.0,131.36363220214844,80976.0,-0.007534247047795151,-6.5000909179919715,0.19999832152808084,52.55470338879223,55.78264599614691,-0.20439917263453822,-0.24801729875662204,-13.812901363183158,-23.519061238064694,44.07780703404435,4.090911865234375,2.0242622607524936,0.16363220214844887,-1.9596621781248587,2.2869265824217564,-0.8980149879882049,1.2252793922851026,-2.7639751115186186,30.188589615695214,-25.47248802499834,1.0616471901366502,7,0.4091033935546875,-3.1818084716796875,-17.727266311645508,-23.90908432006836,2.727279663085909,3,0.017253342396359672,-1.7000067138876767,132.72726440429688,-3.2000067138876767,131.36363220214844,3.0000372995151063,131.81817626953122,0.017253342396359672
5286,2020-07-24,133.09091186523438,134.90908813476562,131.36363220214844,131.36363220214844,65888.0,0.010352051772305915,-3.1052482795784413,4.750073433762746,54.86114187004481,55.604708492528836,-1.210823374943942,-1.532731194307189,-14.366990519024512,-24.72743477815449,44.0587494674567,3.5454559326171875,1.5772872087428027,1.4272796630859261,-0.7886397265993423,3.6431990527711946,0.3193199682432919,2.5352393579285604,-3.6374127666596223,58.49064969201779,3.7585640081469833,1.1079596948426276,7,-0.9545440673828125,-4.5454559326171875,-18.95454978942871,-25.136367797851562,0.6363525390625,4,-0.002049242821172692,-6.5000909179919715,131.72726440429688,-1.7000067138876767,132.72726440429688,-3.2000067138876767,131.36363220214844,-0.002049242821172692
5287,2020-07-27,132.36363220214844,134.54545593261722,131.90908813476562,133.72726440429688,52791.0,-0.005464532873757477,-1.3200107422203076,-0.7894681048419155,50.34014615208951,53.916910313634986,-0.3492518374604856,-0.5622002751345576,-12.942071767276985,-23.867855755191115,44.038662006289876,2.636367797851591,1.4047406860067326,0.5272727966308537,-1.28669129909062,2.3412368923523275,-0.3797092512298832,1.4342548444915906,-2.459140082240907,34.782529373129975,-16.15279798868808,0.9069820478607358,7,0.31818389892578125,-3.81817626953125,-16.63636016845703,-22.63636016845703,0.09091186523434658,0,0.0,-3.1052482795784413,133.09091186523438,-6.5000909179919715,131.72726440429688,-1.7000067138876767,132.72726440429688,0.0
5288,2020-07-28,128.36363220214844,129.27272033691406,125.7272720336914,129.27272033691406,179522.0,-0.03021978116988444,6.800010070831515,0.6666666666666666,37.096796025826755,50.81655198529589,3.458650209799316,3.1783209498405256,-8.185676831182278,-19.735699630951643,42.624903704840655,6.636360168457031,1.246485939489446,-3.204545593261713,-5.3894506140713645,-1.0196405724520616,-4.296998103666539,-2.1120930828568873,6.7272796630859375,28.155292342364728,-16.67144152715267,1.0924525104048306,7,2.045459747314453,0.18182373046875,-11.568181991577148,-18.0,4.3636322021484375,1,0.03753548762731018,-1.3200107422203076,132.36363220214844,-3.1052482795784413,133.09091186523438,-6.5000909179919715,131.72726440429688,0.03753548762731018
5289,2020-07-29,129.72726440429688,130.18182373046878,127.90908813476562,129.09091186523438,82765.0,0.010623197386631977,1.941155562576446,-0.699989929168485,45.16128158966933,49.829982110540286,1.8952826747136555,1.8448346407760994,-8.817157006419862,-20.90274536016176,41.22330429574149,2.2727355957031534,1.0651886957382146,-1.800003814697277,-4.093478654709401,0.49347102531484666,-2.946741234703353,-0.653266394691201,5.17637466430665,42.718349301847695,-2.439346580854547,1.146737420006067,7,0.6818275451660156,-1.1818084716796875,-12.386358261108398,-19.31817626953125,0.18182373046875,2,0.03573934761625952,6.800010070831515,128.36363220214844,-1.3200107422203076,132.36363220214844,-3.1052482795784413,133.09091186523438,0.03573934761625952
5290,2020-07-30,129.27272033691406,130.45454406738278,127.7272720336914,127.7272720336914,66471.0,-0.0035038437715468884,-2.529425122800052,2.4286039708421256,47.72725322031668,48.97296353883319,2.052623749199199,2.257610059094702,-7.6323703573442,-20.224682577271565,39.77270439749682,2.727272033691378,0.559650087879163,-2.1545478820800668,-4.659419725706783,0.3503239615466498,-3.4069838038934392,-0.9021119602666943,5.447391390991214,38.61380215192787,-10.710284612562731,1.252435921813365,7,1.1363716125488281,-0.727264404296875,-11.749996185302734,-18.863632202148438,1.6363677978515625,3,0.02742617253954971,1.941155562576446,129.72726440429688,6.800010070831515,128.36363220214844,-1.3200107422203076,132.36363220214844,0.02742617253954971
5291,2020-07-31,127.36363220214844,130.09091186523438,126.90908813476562,128.72726440429688,87527.0,-0.014767911820762425,-1.8000134277753532,-0.8823538123565275,38.251388172968134,48.440190219598406,3.822085000470935,4.082451747924722,-4.94155292259812,-18.073328165776758,38.13890949055334,3.18182373046875,-0.029919862593715152,-3.877272033691412,-6.972555046789324,-0.7819890205934996,-5.424913540240368,-2.3296305271424558,7.1766227318725555,18.556657325510812,-29.58773698046768,1.547641506548957,7,3.045459747314453,3.045459747314453,-9.272726058959961,-16.954544067382812,2.454544067382784,4,0.05567454180310927,-2.529425122800052,129.27272033691406,1.941155562576446,129.72726440429688,6.800010070831515,128.36363220214844,0.05567454180310927
5292,2020-08-03,128.54545593261722,129.18182373046878,126.18181610107422,126.90908813476562,71698.0,0.009279130235489985,1.062496393934466,-1.2000067138876975,40.21166417561195,46.93937586566406,2.377192545550912,2.785696792904872,-5.4260950219705535,-18.96000707891902,36.22830178629123,3.0000076293945597,-0.29558677686389956,-2.531812286376919,-5.8374805939120336,0.7738560211582097,-4.1846464401444905,-0.8789781326093475,5.818539343397191,59.6154373778481,14.032071930877194,1.6528341537675617,8,1.8636360168456747,1.8636360168456747,-8.02272987365727,-16.590911865234432,-1.545455932617216,0,0.04031109800097443,-1.8000134277753532,127.36363220214844,-2.529425122800052,129.27272033691406,1.941155562576446,129.72726440429688,0.04031109800097443
5293,2020-08-04,129.45454406738278,130.90908813476562,128.45454406738278,130.0,64765.0,0.0070721141262442,1.076925559866521,-0.3333333333333449,42.05130765311035,45.36174247204775,1.306180418610353,1.7440721151906757,-5.680368057091158,-19.45534916512132,34.617984766926405,2.454544067382841,-0.4558658388241099,-1.481815338134794,-4.813082714754643,1.8494520384850688,-3.1474490264447184,0.18381835017513026,4.736716743785166,69.23079406016276,24.25156818153762,1.66563368830993,8,0.9545478820801065,0.9545478820801065,-8.318181991577148,-17.5,-1.9999999999999858,1,0.023174157551692165,1.062496393934466,128.54545593261722,-1.8000134277753532,127.36363220214844,-2.529425122800052,129.27272033691406,0.023174157551692165
5294,2020-08-05,130.63636779785156,131.54545593261722,129.63636779785156,131.18182373046878,52904.0,0.009129256442737432,2.000011989113795,1.0,44.8780615611853,44.508782268980305,-0.22733441641034347,0.41905727575795026,-6.2035886625033925,-20.2312245233539,32.98567156084452,2.090911865234432,-0.4341939948465665,-0.19544677734376137,-3.4195807012991963,3.0286871466116594,-1.8075137393214789,1.4166201846339561,3.3856132377668473,83.05091014091956,38.78050356356213,1.6120669619777117,8,-0.3181877136230469,-0.22727584838867188,-7.750003814697266,-17.36363983154297,-3.9090957641601562,2,0.01600547107740158,1.076925559866521,129.45454406738278,1.062496393934466,128.54545593261722,-1.8000134277753532,127.36363220214844,0.01600547107740158
5295,2020-08-06,130.36363220214844,131.45454406738278,129.54545593261722,130.27272033691406,26089.0,-0.002087746316746686,-1.4706068205604328,-0.16667132906256998,48.67725431583032,43.82168365184536,-0.1881588311877067,0.6461632520298508,-5.440613908326185,-19.512264642829592,31.22416593439774,1.9090881347655682,-0.5622047443170004,-0.418182373046875,-3.6386041386315355,2.8022393925377997,-2.0283932558392053,1.1920285097454553,3.492454653431423,77.96601249176727,30.698561034681134,1.6102108827923365,8,-0.22726821899414062,0.045459747314453125,-6.909086227416992,-17.090904235839844,-4.181816101074219,3,-0.0034867398192616195,2.000011989113795,130.63636779785156,1.076925559866521,129.45454406738278,1.062496393934466,128.54545593261722,-0.0034867398192616195
5296,2020-08-07,130.45454406738278,130.90908813476562,128.90908813476562,129.63636779785156,46656.0,0.0006973713734315101,1.3158006325200091,8.999664316884548,45.81007472448334,43.31834238211135,-0.7737336252644695,0.6229918219067088,-5.056499089790293,-19.15189341810975,29.8328223874835,2.0,-0.8483455621209544,-0.3499977111816577,-3.5535596792031754,2.85356425683986,-1.9517786951924165,1.2517832728291012,3.2389664917592995,79.66097837481752,31.386736797440626,1.6017809840107597,8,-1.8181800842284872,-0.04545211791989345,-6.340906143188448,-17.18181610107419,-4.363632202148409,4,0.0034843099612387185,-1.4706068205604328,130.36363220214844,2.000011989113795,130.63636779785156,1.076925559866521,129.45454406738278,0.0034843099612387185
5297,2020-08-10,130.36363220214844,132.09091186523438,130.0,130.90908813476562,40802.0,-0.0006968853855131574,-2.2857365512115,-0.6666728832525409,46.857148337841195,44.40282597233518,-1.1134474950237632,0.6770160090491117,-4.429070073419041,-18.7841873165943,28.383404230859167,2.090911865234375,-1.0333510386269324,-0.39545516967774574,-3.596844082873133,2.805933743517656,-1.9961496262754395,1.205239286919948,3.1705535864846297,52.499863624729194,1.3604628350429238,1.6006944565976986,8,-1.2272682189941406,0.045459747314453125,-5.704540252685547,-17.090904235839844,-1.727264404296875,0,-0.004184111192693685,1.3158006325200091,130.45454406738278,-1.4706068205604328,130.36363220214844,2.000011989113795,130.63636779785156,-0.004184111192693685
5298,2020-08-11,133.54545593261722,134.18182373046878,130.45454406738278,130.45454406738278,67621.0,0.024407295782729266,-1.4117670290176954,-5.666657341874947,52.30771481962554,45.19687410899699,-3.892240801226677,-2.5043276263293137,-7.13184770755079,-21.823221390481592,27.545253950140435,3.818191528320341,-1.3039473431207682,2.7045501708984716,-0.6979162765196918,6.107016618316649,1.0033169471893757,4.4057833946075675,-7.81818389892581,87.93097460888897,38.165249965336486,1.7012332237090877,8,-3.3636360168457315,-3.1363639831543253,-8.636363983154325,-20.272727966308622,-4.0,1,-0.049012943846774126,-2.2857365512115,130.36363220214844,1.3158006325200091,130.45454406738278,-1.4706068205604328,130.36363220214844,-0.049012943846774126
5299,2020-08-12,133.54545593261722,134.27272033691406,131.90908813476562,133.63636779785156,66151.0,0.0,2.466709934426963,-0.029412635881628842,55.43479946471634,46.0532681361525,-3.6807421316171656,-2.534008501136526,-6.672231830011171,-21.565760582594663,26.242193840136117,2.3636322021484375,-1.4666915958839013,2.6409133911133154,-0.9183059497243846,6.200132731951015,0.8613037206944796,4.420523061532151,-7.649092864990266,86.44082262006079,32.786008127983266,1.7796096704188498,8,-3.3181877136230753,-3.1363639831543253,-8.409091949462919,-20.272727966308622,-6.181823730468778,2,-0.04560927829927586,-1.4117670290176954,133.54545593261722,-2.2857365512115,130.36363220214844,1.3158006325200091,130.45454406738278,-0.04560927829927586
5300,2020-08-13,134.81817626953122,136.90908813476562,133.09091186523438,133.09091186523438,52404.0,0.009530240681166813,-3.421067510026679,-18.99932863377535,55.191225756272175,47.93547231207517,-4.564077130229549,-3.823779393578917,-7.437625145691712,-22.536168007988834,25.228076383862913,3.81817626953125,-1.010971075112451,3.799997711181618,-0.10785862177650074,7.707854044139751,1.8460695447025444,5.753925877660691,-8.58675891113279,73.86360168456996,19.9604149471962,1.9539281664790646,8,-3.2727241516112997,-3.499996185302706,-7.931810379028292,-21.545448303222628,-7.545448303222628,3,-0.0600134526346382,2.466709934426963,133.54545593261722,-1.4117670290176954,133.54545593261722,-2.2857365512115,130.36363220214844,-0.0600134526346382
5301,2020-08-14,132.0,134.09091186523438,130.81817626953122,134.0,37789.0,-0.02090353354058927,2.000000000000026,-1.1579003162600237,49.02913768392852,48.915191590777,-1.1388295458392292,-0.961838109833991,-4.2311230885272835,-19.423191074624313,24.259797545432754,4.0,-0.8670566985088612,0.9227302551269645,-3.0080660315974797,4.853526541851409,-1.0426678882352576,2.8881283984891866,-5.127922395019539,28.947380044788577,-26.243631324167037,1.9653981433622203,8,0.6818161010742188,-0.6818199157714844,-4.977272033691406,-18.727272033691406,-8.090911865234375,4,-0.044077150749437743,-3.421067510026679,134.81817626953122,2.466709934426963,133.54545593261722,-1.4117670290176954,133.54545593261722,-0.044077150749437743
5302,2020-08-17,135.09091186523438,135.09091186523438,131.81817626953122,132.45454406738278,51337.0,0.023415998979048336,1.482761015644465,-1.3181838989257955,68.87756019569554,51.895886317730906,-3.5801144692515834,-4.000079586016113,-6.96891546166006,-22.214303048474633,23.331248943490312,3.2727355957031534,-0.650216906269037,3.8500053405761605,-0.4644220607145826,8.164432741866918,1.692791639930789,6.007219041221532,-7.6166136284668084,71.8310658266452,12.67410426536204,2.1572137006453778,8,-2.18182373046875,-3.7727317810058594,-7.931819915771484,-21.81818389892578,-10.090911865234375,0,-0.06662180213113322,2.000000000000026,132.0,-3.421067510026679,134.81817626953122,2.466709934426963,133.54545593261722,-0.06662180213113322
5303,2020-08-18,133.90908813476562,135.27272033691406,132.27272033691406,134.36363220214844,58914.0,-0.00874835852501854,1.640008056665212,-0.17241299478518368,61.8556727789324,53.78228756414726,-1.899741479436699,-2.759246966677381,-5.261650604303782,-20.745217422248103,22.07785269860632,3.0,-0.08056985444827092,2.5409088134765625,-1.935885440689674,7.017703067642813,0.3025116863934443,4.779305940559681,-5.8687025041181755,50.74629109110336,-10.05671145275241,2.2383971270831253,8,-1.0,-2.5909080505371094,-6.772726058959961,-20.63636016845703,-6.2727279663085795,1,-0.03937537332498009,1.482761015644465,135.09091186523438,2.000000000000026,132.0,-3.421067510026679,134.81817626953122,-0.03937537332498009
5304,2020-08-19,134.45454406738278,134.72726440429688,132.0,132.0,35009.0,0.004073330198979486,-1.222216696402484,-5.400013427775291,64.61538196691964,55.55319063649052,-2.0636462241158426,-3.339903088174566,-5.519466511861168,-20.93780941307628,20.92856506765045,2.727264404296875,0.43151078487071004,3.000000762939436,-1.6504632230459038,7.650464748924776,0.6747687699467804,5.325232755932092,-5.882036286488244,59.70153366702212,-3.7468075747255227,2.3252319929926664,8,-1.545455932617159,-3.1363639831542685,-7.227270126342745,-21.18181610107419,-6.727272033691378,2,-0.036511135929369165,1.640008056665212,133.90908813476562,1.482761015644465,135.09091186523438,2.000000000000026,132.0,-0.036511135929369165
5305,2020-08-20,134.0,134.27272033691406,132.36363220214844,132.36363220214844,47040.0,-0.003380652327785838,-1.3333240085415092,0.6666687388490762,70.39104468934835,58.284409521475524,-1.1611449643979768,-2.8526163398010738,-4.630097697269093,-20.10188260160585,19.34888255615158,2.0909118652343466,0.8752018658884992,2.4318199157714844,-2.355753455709646,7.2193932872526005,0.038033230030919185,4.82560660151205,-4.92729739787319,71.42871823329344,2.206792565519933,2.393786685740559,8,-0.5454559326171875,-2.6818199157714844,-5.863636016845703,-20.5,-5.818176269531222,3,-0.049525132819787765,-1.222216696402484,134.45454406738278,1.640008056665212,133.90908813476562,1.482761015644465,135.09091186523438,-0.049525132819787765
5306,2020-08-21,132.81817626953122,135.09091186523438,131.36363220214844,134.27272033691406,52642.0,-0.008819580078125222,1.4117551229963419,-0.8888857806249649,63.12845128374389,60.092332071020266,0.4371950090121004,-1.783725454209332,-3.1706143930902613,-18.638930875231807,17.522660067297654,3.7272796630859375,1.17866796789599,1.2636329650878508,-3.507202521510294,6.034468451685996,-1.1217847782112074,3.649050708386909,-3.2752905354460893,37.209293247873866,-31.855182909989047,2.3854177432990693,8,0.8636398315429972,-1.499996185302706,-4.181812286376925,-19.31817626953122,-2.2727203369140057,4,-0.04175217924969177,-1.3333240085415092,134.0,-1.222216696402484,134.45454406738278,1.640008056665212,133.90908813476562,-0.04175217924969177
5307,2020-08-24,132.36363220214844,134.36363220214844,132.18182373046878,133.81817626953122,42340.0,-0.0034223031828141126,-1.4000167848601,0.9999999999999609,59.19537901456808,60.85762809268054,1.3469165798517793,-1.4010120006005309,-2.3441849010905003,-17.9422399667516,15.597746245896971,2.181808471679659,1.427195204929177,0.8090888977050668,-3.961746588893078,5.579924384303212,-1.5763288455939914,3.194506641004125,-2.378774324022487,25.581413504250815,-41.666653155063486,2.3854177432990693,8,1.5,-1.0454521179199219,-3.681814193725586,-18.863632202148438,-0.8181762695312216,0,-0.06387361790186341,1.4117551229963419,132.81817626953122,-1.3333240085415092,134.0,-1.222216696402484,134.45454406738278,-0.06387361790186341
5308,2020-08-25,133.18182373046878,133.72726440429688,131.0,132.36363220214844,36265.0,0.006181392235223404,1.857161126341787,-0.5625072121689264,58.235283082765214,61.16879293913043,0.5271553912362776,-1.9391500401447672,-2.9139905065368907,-18.387686085815318,15.99205478091958,2.727264404296875,1.7737515698239008,1.386370849609392,-3.1886072713132023,5.961348970531986,-0.9011182108519051,3.6738599100706892,-2.7815120369444344,53.33343279796565,-11.423455973616264,2.2874890604613007,8,0.6818084716796591,-1.8636436462402628,-4.500005722045927,-19.68182373046878,-6.909095764160185,1,-0.06143348620174338,-1.4000167848601,132.36363220214844,1.4117551229963419,132.81817626953122,-1.3333240085415092,134.0,-0.06143348620174338
5309,2020-08-26,134.36363220214844,134.36363220214844,131.36363220214844,131.36363220214844,48803.0,0.008873646857932904,1.0,3.6666231513771317,62.22221393350305,61.95001384771163,-0.5882505265708176,-2.9047310736081045,-3.8109747926706916,-19.15415850716981,16.234546472149468,3.0,2.168991899433138,2.3363609313964844,-2.267135770865167,6.939857633658136,0.03461258026567293,4.638109282527296,-3.5727939221496285,82.2220647365555,18.345551152939578,2.301748351130824,8,-1.3181838989257812,-3.045452117919922,-4.795450210571289,-20.863632202148438,-6.727272033691392,2,-0.0500676553873618,1.857161126341787,133.18182373046878,-1.4000167848601,132.36363220214844,1.4117551229963419,132.81817626953122,-0.0500676553873618
5310,2020-08-27,132.81817626953122,135.09091186523438,132.63636779785156,134.45454406738278,55785.0,-0.011502040450142803,-1.454562794210841,-0.5454559326171875,56.632637769079096,62.79484719050613,0.7193141363213726,-1.138406155567651,-2.0631180110448497,-17.283778736350996,16.504129490151186,2.4545440673828125,2.195891628316872,0.6136322021484091,-3.8128985993333515,5.0401630036301555,-1.5996331985924712,2.8268976028892894,-1.8181762695312216,44.44427867005772,-16.71535936432074,2.2132654007408745,8,0.31818389892580967,-1.499996185302706,-2.999994277954073,-19.31817626953122,-5.363632202148423,3,-0.03832987606687743,1.0,134.36363220214844,1.857161126341787,133.18182373046878,-1.4000167848601,132.36363220214844,-0.03832987606687743
5311,2020-08-28,134.45454406738278,134.63636779785156,132.0,132.72726440429688,50369.0,0.012320360389009188,1.5217213623194752,-1.055557109687509,60.56338139156635,61.8710495456029,-0.5948119579176989,-2.3360743796403938,-3.5354421887167007,-18.61869759154888,16.98117878387173,2.6363677978515625,2.201967906733813,1.8954544067382528,-2.0028948176393158,5.793803631115821,-0.053720205450531466,3.844629018927037,-3.0999987792968398,84.44435326853143,21.27269442132345,1.9491746121887794,8,-1.3181838989257528,-3.1363639831542685,-4.113632202148409,-20.636360168457003,-4.818176269531222,4,-0.046653092912727345,-1.454562794210841,132.81817626953122,1.0,134.36363220214844,1.857161126341787,133.18182373046878,-0.046653092912727345
5312,2020-08-31,133.72726440429688,135.36363220214844,133.72726440429688,135.09091186523438,52203.0,-0.005409111816417456,-1.3999865723748992,-0.7894769388422289,50.53760529889764,60.61348649226571,-0.09086300146893223,-1.2655683289441129,-2.6110884403726686,-17.607104861088843,17.842260283787198,1.6363677978515625,2.096307726637832,0.9090843200683594,-2.527534927001284,4.345703567138003,-0.8092253034664623,2.627393943603181,-2.039446545410158,62.49986886965644,2.3584728826363914,1.7183096235348154,8,-0.5454483032226562,-2.4090843200683594,-3.3863525390625,-19.909080505371094,0.7272796630859091,0,-0.023793266734748353,1.5217213623194752,134.45454406738278,-1.454562794210841,132.81817626953122,1.0,134.36363220214844,-0.023793266734748353
5313,2020-09-01,132.45454406738278,134.54545593261722,132.27272033691406,134.0,68896.0,-0.00951728387313966,-1.3809455301123266,1.1333251275624594,46.99999328613468,58.6562210832896,1.0659256918096958,0.25658340883106234,-1.2164957411876003,-16.054585861057546,17.978942999642825,2.2727355957031534,2.3030193679968534,-0.5136360168457372,-3.5733007794675586,2.546028745776084,-2.043468398156648,1.0161963644651735,-0.4545440673827841,27.272796630858664,-28.32155339652069,1.5298323813109094,9,0.7272720336914347,-1.1363639831542685,-1.840908050537081,-16.818180084228487,2.8181762695312784,1,-0.006863397108543889,-1.3999865723748992,133.72726440429688,1.5217213623194752,134.45454406738278,-1.454562794210841,132.81817626953122,-0.006863397108543889
5314,2020-09-02,132.72726440429688,134.90908813476562,131.81817626953122,132.72726440429688,75971.0,0.002058973052486257,-2.4000134277752783,-0.0,43.915337806875215,55.71447587412592,0.5838189855654718,0.15656672259129323,-1.2532251820919669,-16.099691930274474,17.864570206076863,3.0909118652344034,1.8391910419560702,-0.34546051025390057,-3.2060623820813134,2.5151413615735123,-1.7757614461676212,1.08484042565982,4.18182373046875,25.640937358783493,-26.500593065198107,1.430300935913711,9,0.45455169677734375,-1.1818122863769531,-3.249990463256836,-17.090900421142578,0.3636474609375,2,-0.04863007210279946,-1.3809455301123266,132.45454406738278,-1.3999865723748992,133.72726440429688,1.5217213623194752,134.45454406738278,-0.04863007210279946
5315,2020-09-03,129.90908813476562,133.72726440429688,129.81817626953122,133.09091186523438,70572.0,-0.02123283623888217,-1.3243150063509121,-100.0,43.91533780687515,53.57968548780716,3.085105351771489,3.0977678395901194,1.7496144115913808,-12.988142421958145,17.807441920245914,3.9090881347656534,1.5260342000906348,-3.1409095764160213,-6.097740682882431,-0.1840784699496112,-4.619325129649241,-1.662494023182802,6.898181762695316,1.6393938810275055,-51.22865286020896,1.4784155532332102,9,2.6818161010742188,1.6363639831542969,-0.43181419372558594,-14.272724151611328,5.545455932617159,3,-0.017494757287118246,-2.4000134277752783,132.72726440429688,-1.3809455301123266,132.45454406738278,-1.3999865723748992,133.72726440429688,-0.017494757287118246
5316,2020-09-04,130.90908813476562,131.81817626953122,128.63636779785156,129.72726440429688,79569.0,0.007697690857183304,1.1212056477864796,-0.37142966756824153,36.14456247636497,51.018483650229044,1.9956907355940245,2.2488677805286557,0.7592082178143187,-13.703394479069445,18.164214775896742,3.181808471679659,1.106605812584121,-2.1636367797851506,-5.042427538149781,0.7151539785794796,-3.6030321589674656,-0.7242414006028355,5.618618017578115,33.783722481049175,-15.996363721023464,1.439395379182318,9,1.090911865234375,0.6363639831542969,-1.431814193725586,-14.999996185302734,4.7272796630859375,4,-0.026388878851761,-1.3243150063509121,129.90908813476562,-2.4000134277752783,132.72726440429688,-1.3809455301123266,132.45454406738278,-0.026388878851761
5317,2020-09-07,129.81817626953122,132.45454406738278,129.45454406738278,130.90908813476562,62509.0,-0.008333354702702911,-2.3000100708314117,-0.9230749367350342,36.36362711588536,48.588299653909054,3.0033973658601667,3.474984482199801,1.9175726628620566,-12.377637417581766,18.062989475049672,3.0,0.57124154323688,-3.2272758483887003,-6.222125797860826,-0.23242589891657417,-4.724700823124749,-1.7298508736526514,6.236049581543,18.840445742892207,-29.544386123239214,1.4974249747360593,9,2.1818237304687784,1.7272758483887003,0.590915679931669,-12.772720336914034,5.909088134765653,0,-0.0014004854859629434,1.1212056477864796,130.90908813476562,-1.3243150063509121,129.90908813476562,-2.4000134277752783,132.72726440429688,-0.0014004854859629434
5318,2020-09-08,127.0,130.27272033691406,126.0,129.09091186523438,58797.0,-0.021708641659547445,-1.088884081431694,1.9166643354686608,28.421047982084687,44.832614548195906,5.42272227013612,6.089880178054642,4.616516797389778,-9.345877087231258,17.755168130516953,4.2727203369140625,0.16915743049588627,-5.718179321289057,-9.738095198161176,-1.6982634444169378,-7.728137259725116,-3.7082213828529973,8.609154367880876,11.224493291268887,-34.252929889219324,2.0099579384360653,9,3.6818161010742188,4.4545440673828125,3.4090919494628906,-9.954544067382812,8.0,1,0.0586971973809669,-2.3000100708314117,129.81817626953122,1.1212056477864796,130.90908813476562,-1.3243150063509121,129.90908813476562,0.0586971973809669
5319,2020-09-09,127.4545440673828,128.72726440429688,125.90908813476562,125.90908813476562,101102.0,0.003579087144746529,-2.6470483694203373,-0.7391301174925131,31.052619955211426,41.99039034665505,4.341626729042545,5.434239836203133,4.148139018907116,-9.51960848121135,17.41492811972897,2.81817626953125,-0.13081416282986424,-4.959089660644551,-9.591360821200723,-0.326818500088379,-7.275225240922637,-2.642954080366465,7.385877951067599,19.76747363243875,-21.500837236980587,2.3161355802780843,9,3.181816101074233,3.9545440673828267,2.9545478820800923,-9.681816101074205,8.090911865234418,2,0.0613408986453865,-1.088884081431694,127.0,-2.3000100708314117,129.81817626953122,1.1212056477864796,130.90908813476562,0.0613408986453865
5320,2020-09-10,126.7272720336914,128.18182373046878,126.2727279663086,127.36363220214844,65433.0,-0.005706128714460745,-1.4706044973218841,-0.41176209235508804,31.8918921371028,38.80466931838132,4.597521986268561,5.822821488987586,4.829395663286846,-8.525966023787518,16.369789426517013,1.9090957641601847,-0.516976051378407,-5.281816482543945,-10.41591189132268,-0.14772107376521149,-7.848864186933298,-2.7147687781545926,7.220016596390508,12.500029140042434,-28.07212250489774,2.567047704389365,9,3.909088134765625,4.681816101074219,3.636363983154297,-8.5,10.636360168457031,3,0.05021523567437902,-2.6470483694203373,127.4545440673828,-1.088884081431694,127.0,-2.3000100708314117,129.81817626953122,0.05021523567437902
5321,2020-09-11,126.18181610107422,127.5454559326172,125.63636016845705,127.09091186523438,86367.0,-0.00430417165826924,1.1000029373135003,1.428586843146423,31.720425013321744,36.71387150887289,4.298071893642401,6.229430709127314,5.327410350518619,-7.726219682648434,16.31230138809279,1.9090957641601562,-1.1415399863097093,-5.536363220214838,-11.294093080258591,0.2213666398289149,-8.415228150236715,-2.6574982901929616,6.961652479476072,8.000017903640211,-33.044508847044376,2.8788649300218774,9,4.090908050537109,5.090908050537109,4.090911865234375,-6.818180084228516,11.363639831542997,4,0.07348703840877446,-1.4706044973218841,126.7272720336914,-2.6470483694203373,127.4545440673828,-1.088884081431694,127.0,0.07348703840877446
5322,2020-09-14,126.09091186523438,128.18182373046878,126.09091186523438,126.5454559326172,50429.0,-0.0007204226302071071,-8.200040283326185,0.4999958038554333,28.089845260209813,34.612743950436794,3.5669474955639657,5.914759006599468,5.345393397617215,-7.367359574808489,15.872590263840399,2.0909118652344034,-1.6014267446094266,-5.177267456054693,-11.22462819625187,0.8700932841424702,-8.200947826153282,-2.1535870859561044,6.151703705864719,9.80406353824329,-28.45970123819137,3.0236803700985835,9,4.181812286376953,5.181812286376953,3.4318161010742188,-5.409091949462891,11.454544067382841,0,0.07570296535581678,1.1000029373135003,126.18181610107422,-1.4706044973218841,126.7272720336914,-2.6470483694203373,127.4545440673828,0.07570296535581678
5323,2020-09-15,128.63636779785156,129.18182373046878,125.90908813476562,126.36363220214844,65419.0,0.02018746549583028,-1.0571445013523801,-5.000033569438227,33.67876729126556,33.47534722648017,0.4726277894593238,3.113669700215439,2.740437663864924,-9.650562513866873,15.185598406830985,3.2727355957031534,-2.2807827607319098,-2.368175506591797,-8.390452924664856,3.6541019114812627,-5.3793142156283125,0.6429632024447329,2.8134971249304783,84.61538461538387,49.76761594489089,3.0111387090365267,9,1.0454444885253906,2.6363563537597656,1.1363601684570312,-6.863639831542969,7.181808471679659,1,0.055123576076000935,-8.200040283326185,126.09091186523438,1.1000029373135003,126.18181610107422,-1.4706044973218841,126.7272720336914,0.055123576076000935
5324,2020-09-16,129.54545593261722,130.54545593261722,127.2727279663086,127.2727279663086,55453.0,0.007067116013367736,-1.8799997314454195,0.9999966430787122,40.32259083357641,33.07615311833586,-1.045175626474645,1.9161921089212512,1.7665330987292975,-10.30686765972709,14.358979710063075,3.272727966308622,-2.6941000374378063,-1.2136329650878679,-7.040858423042238,4.613592492866502,-4.127245694065039,1.699979763889317,1.206788419645818,79.62964977581618,44.09573705697606,2.9136127289771845,9,-0.500003814697294,1.7272682189941122,0.7499999999999716,-7.272727966308622,5.727264404296847,2,0.042105251999112525,-1.0571445013523801,128.63636779785156,-8.200040283326185,126.09091186523438,1.1000029373135003,126.18181610107422,0.042105251999112525
5325,2020-09-17,127.36363220214844,128.81817626953122,127.18181610107422,128.72726440429688,39615.0,-0.016842147914502337,1.1176406702013582,-0.5999979858404509,29.687472681178576,32.35869869664848,0.8242860324689332,3.768559861596543,3.900811709412608,-7.828674098638658,13.500429334231628,2.363639831542997,-3.0282948114486317,-3.063638305664057,-8.869573491692108,2.7422968803639947,-5.966605898678068,-0.16067071265003108,3.1818237304687784,35.1851362587319,5.596900870574245,2.902967593014023,9,1.6818199157714844,3.9090919494628906,2.954547882080078,-4.636360168457031,8.090911865234347,3,0.06423987435819023,-1.8799997314454195,129.54545593261722,-1.0571445013523801,128.63636779785156,-8.200040283326185,126.09091186523438,0.06423987435819023
5326,2020-09-18,127.2727279663086,127.90908813476562,126.7272720336914,127.09091186523438,101689.0,-0.0007137377779519172,-1.5999815369638377,-0.1333322143520539,30.81080517095677,31.741718480545313,0.38568653365520333,3.6076791316455115,3.9860949002709276,-7.377954442476522,13.122389990666294,1.1818161010742188,-3.365926229627405,-2.877270126342779,-8.731900403963436,2.9773601512778782,-5.804585265153094,0.050045012467549554,3.272727966308622,29.411813104535295,3.8219924517243733,2.927315138810328,9,0.818180084228544,3.2272682189941406,4.159088134765625,-2.5454559326171875,2.6363601684570312,4,0.07928567570666889,1.1176406702013582,127.36363220214844,-1.8799997314454195,129.54545593261722,-1.0571445013523801,128.63636779785156,0.07928567570666889
5327,2020-09-21,123.90908813476562,127.2727279663086,123.4545440673828,127.2727279663086,52023.0,-0.02642859853238466,1.2702691668235586,-18.500230791825775,27.403820936472542,31.628693253255072,3.1547271374227677,6.646204015676062,7.263882146538066,-3.570248094593225,13.130990175411167,3.8181838989257955,-3.6120294059982143,-5.818182754516613,-12.197245874617465,0.5608803655842394,-9.007714314567039,-2.628651194466187,6.0472763061523835,6.4102343396958865,-18.183206309780605,3.1895315600504257,9,3.090911865234375,5.5,8.090909957885742,0.8181838989257812,8.454544067382812,0,0.11005139334913383,-1.5999815369638377,127.2727279663086,1.1176406702013582,127.36363220214844,-1.8799997314454195,129.54545593261722,0.11005139334913383
5328,2020-09-22,125.0,126.2727279663086,123.90908813476562,123.90908813476562,52503.0,0.008804131171136431,-3.3333286709374215,-0.3243248147450888,30.41475937582669,31.557819855545656,1.955971763392938,5.176293223872733,6.077508918028315,-4.243982060126939,13.684735245192503,2.3636398315429688,-3.81206695181082,-4.318179702758783,-10.812795491060541,2.1764360855429743,-7.565487596909662,-1.0708718086079045,4.046109588623068,21.794882830152208,-2.555924485253655,3.2473078941508797,9,2.0,4.409088134765625,7.11363410949707,-0.18181991577148438,3.090911865234375,1,0.10036364746093773,1.2702691668235586,123.90908813476562,-1.5999815369638377,127.2727279663086,1.1176406702013582,127.36363220214844,0.10036364746093773
5329,2020-09-23,127.63636016845705,129.27272033691406,126.18181610107422,126.18181610107422,66603.0,0.021090881347656465,-3.2499973773931288,1.3333286709374343,44.18604288054666,32.9238366048172,-0.7284945488241448,2.1187299358841045,3.3626311690323263,-6.47408156667484,13.552085106149287,4.2727203369140625,-3.9015044783693043,-1.3454559326171847,-7.423272008538831,4.7323601433044615,-4.384363970578008,1.6934521053436384,-4.181816101074247,71.8750327825862,42.80688177991016,3.0389080379608195,9,-0.6363601684570455,1.7727279663085795,4.477273941040025,-2.81818008422853,-0.3636322021484517,2,0.06410254954211836,-3.3333286709374215,125.0,1.2702691668235586,123.90908813476562,-1.5999815369638377,127.2727279663086,0.06410254954211836
5330,2020-09-24,127.7272720336914,128.45454406738278,126.4545440673828,126.4545440673828,71170.0,0.0007122724677699477,-2.1428554301367626,0.8750013113034368,41.46341862811925,34.0063914509058,-0.7405117139406627,1.7147826378009086,3.183846836040317,-6.177304604907121,13.15264580463773,1.9999999999999858,-3.572573240536002,-0.9999988555908317,-6.822362914765108,4.822365203583459,-3.91118088517797,1.9111831739963066,-4.156364440917983,73.4375819564648,43.10842329980758,2.911182029587145,9,-0.7272720336914062,1.6818161010742188,4.386362075805664,-2.9090919494628906,-0.8181838989257812,3,0.059074684545304734,-3.2499973773931288,127.63636016845705,-3.3333286709374215,125.0,1.2702691668235586,123.90908813476562,0.059074684545304734
5331,2020-09-25,128.18182373046878,128.18182373046878,127.0,127.2727279663086,30519.0,0.0035587677521013994,1.5999983215421483,0.7142891397263045,45.45457628038211,35.93580600870273,-0.9851236555967944,0.8076057226547562,2.700576767500536,-6.278232058640157,13.039287178409426,1.1818237304687784,-3.310517340090456,-0.23181114196773933,-5.393474254277294,4.929851970341815,-2.8126426981225165,2.349020414187038,-4.496879882812536,81.25019669551588,47.42432961469838,2.5808315561547794,9,-1.1818237304687784,1.2272644042968466,4.204538345336886,-2.5000076293945597,1.3636322021484375,4,0.056737532087283604,-2.1428554301367626,127.7272720336914,-3.2499973773931288,127.63636016845705,-3.3333286709374215,125.0,0.056737532087283604
5332,2020-09-28,130.54545593261722,131.09091186523438,128.18182373046878,128.18182373046878,46997.0,0.018439683048343092,-1.4615404478931737,2.5999815369637562,60.10363009725545,38.87190187603493,-2.961904374051201,-1.9042538054771114,0.3028617745741542,-8.237519647920422,12.682110534522305,2.9090881347655966,-2.9474814734711856,2.2909114837646882,-2.3511603285756166,6.932983296104979,-0.030124422405464202,4.611947389934841,-6.748756555175817,92.40504984405183,53.41851447760709,2.3210359061701458,9,-3.272727966308622,-1.136367797851591,1.9545421600341513,-3.863639831542997,0.5454559326171591,0,-0.004874683636480359,1.5999983215421483,128.18182373046878,-2.1428554301367626,127.7272720336914,-3.2499973773931288,127.63636016845705,-0.004874683636480359
5333,2020-09-29,131.54545593261722,133.0,130.0,130.0,60310.0,0.007660167049523103,-2.8823494564734458,0.65384789190656,61.30653859713942,41.20345162754194,-3.9178588523685534,-3.136671210363005,-0.7056500863676547,-8.820352012739875,13.224421591884623,3.0,-2.4829002872081105,3.3363658905029467,-1.1476578056965252,7.8203895867024045,1.0943540424032108,5.578377738602683,-7.456988055664098,78.66669352212764,35.71035519164713,2.2420118480997293,9,-3.3181838989258097,-2.136367797851591,1.0454502105712606,-4.772731781005888,1.181808471679659,1,0.006219722785029802,-1.4615404478931737,130.54545593261722,1.5999983215421483,128.18182373046878,-2.1428554301367626,127.7272720336914,0.006219722785029802
5334,2020-09-30,126.2727279663086,130.54545593261722,126.2727279663086,130.54545593261722,87970.0,-0.04008293505029559,-1.0000000000000133,-2.7647038496094773,48.9959871843354,43.348842127892695,0.9407409637422433,1.7156687954927747,4.453160295882327,-3.065433694588023,13.602061474480672,5.272727966308622,-2.0514947159779098,-1.6136352539062528,-5.633540251564511,2.4062697437519915,-3.623587752735375,0.39631724492286935,-1.6495681619726668,0.0,-44.875231029896085,2.009952498829123,9,1.9545440673828125,3.1363601684570312,6.318178176879883,0.4999961853027344,7.909095764160185,2,0.014398864491237617,-2.8823494564734458,131.54545593261722,-1.4615404478931737,130.54545593261722,1.5999983215421483,128.18182373046878,0.014398864491237617
5335,2020-10-01,127.63636016845705,129.45454406738278,126.90908813476562,127.36363220214844,52815.0,0.01079910305345022,-3.3077022394659403,-0.06382993920023146,53.100772420056515,45.82550515557044,-0.4248096526450098,0.18239065384263142,3.021345222295608,-3.974694350096442,13.923146086936509,3.1818161010741903,-1.8493181632394453,-0.13636665344236576,-4.042396882903105,3.769663576018388,-2.0893817681727427,1.8166484612880112,-2.510589952381281,20.270210500172027,-28.060394674196857,1.9530151147303765,10,0.5909118652343608,1.7727279663085795,4.5454540252685405,0.9090919494628764,5.545463562011733,3,-0.002848970322159916,-1.0000000000000133,126.2727279663086,-2.8823494564734458,131.54545593261722,-1.4615404478931737,130.54545593261722,-0.002848970322159916
5336,2020-10-02,127.4545440673828,128.09091186523438,126.4545440673828,127.09091186523438,43844.0,-0.00142448516108018,1.0000000000000173,1.3333146837495637,52.895743888015765,48.65794103907525,-0.23969745947582055,0.09711008283156275,3.0874987905927895,-3.365433900448977,13.87037100396092,1.6363677978515767,-1.878772351441512,-0.145455551147478,-3.7623421731702393,3.471431070875269,-1.9538988621588516,1.6629877598638956,-1.8563200642715856,17.567538448801443,-34.1643115865849,1.8084433110113745,10,1.0000000000000142,1.9545440673828267,4.772726058959975,1.5909080505371236,2.6363677978515767,4,-0.004279611500777936,-3.3077022394659403,127.63636016845705,-1.0000000000000133,126.2727279663086,-2.8823494564734458,131.54545593261722,-0.004279611500777936
5337,2020-10-05,129.63636779785156,130.27272033691406,127.4545440673828,128.36363220214844,55556.0,0.017118446003112187,1.2142934215732226,3.500062943225348,52.156862228845384,51.07373024496622,-1.7027306658905133,-2.212466987666062,0.836426783245031,-5.162300491231278,14.168168760894673,2.818176269531264,-1.4527250493748909,2.0454586029052706,-1.5487973984151324,5.639714604225674,0.24833060224506198,3.842586603565465,-3.594037234927029,50.0000567049652,2.327464681784825,1.7971280006602002,10,-0.045459747314453125,-0.2272796630859375,2.590902328491211,-0.18182373046875,-0.7272796630859375,0,-0.0007012836504036724,1.0000000000000173,127.4545440673828,-3.3077022394659403,127.63636016845705,-1.0000000000000133,126.2727279663086,-0.0007012836504036724
5338,2020-10-06,134.45454406738278,135.18182373046878,129.63636779785156,130.27272033691406,63939.0,0.03716685642600259,-1.0333400472210204,3.285697158614053,59.06039663630768,52.72643621782855,-5.6308907981890854,-6.79174923407011,-3.8674861990159,-9.518595638764396,13.79586305574832,5.545455932617216,-0.9121168743135541,6.490907669067354,1.7815550353302854,11.20026030280441,4.13623135219882,8.845583985935889,-7.999999999999986,91.83666129157888,46.21506457704574,2.354676316868528,10,-3.727268218994112,-5.136360168457003,-2.204545974731417,-4.999999999999972,-2.6363677978515625,1,-0.025016872620256758,1.2142934215732226,129.63636779785156,1.0000000000000173,127.4545440673828,-3.3077022394659403,127.63636016845705,-0.025016872620256758
5339,2020-10-07,135.27272033691406,135.36363220214844,133.81817626953122,134.45454406738278,34237.0,0.006085151492695173,2.090911865234432,0.19565058746260755,65.37102431583173,55.382836849796604,-5.869137065789346,-7.372149698048432,-4.603496707424199,-9.893023632275202,13.391463965126343,1.545455932617216,0.09284525336403249,6.918175125122076,1.1974307937535684,12.638919456490584,4.057802959437822,9.77854729080633,-8.119993896484388,98.97956037858002,49.888192873353205,2.8603721656842507,10,-4.454540252685547,-5.8636322021484375,-3.0227222442626953,-5.81817626953125,-5.454544067382841,2,-0.01881721552044935,-1.0333400472210204,134.45454406738278,1.2142934215732226,129.63636779785156,1.0000000000000173,127.4545440673828,-0.01881721552044935
5340,2020-10-08,133.09091186523438,135.63636779785156,133.09091186523438,135.27272033691406,44687.0,-0.016128961303103928,-1.3333449894046312,-2.666672883252425,60.457525033713296,57.049831155722295,-3.1810008499693367,-4.942556372603718,-2.348527643903708,-7.2814552655304965,12.866155738899288,2.5454559326171875,0.9929992831750383,4.41818466186524,-1.6205186684968282,10.456887992227323,1.398832996684206,7.437536327046274,-5.117094848632831,72.27722936816569,19.841578254611505,3.019351665181041,10,-2.136363983154297,-3.5454559326171875,-0.7272777557373047,-3.6363677978515625,-2.9090881347655966,3,0.008196741985952105,2.090911865234432,135.27272033691406,-1.0333400472210204,134.45454406738278,1.2142934215732226,129.63636779785156,0.008196741985952105
5341,2020-10-09,135.45454406738278,138.18182373046878,134.45454406738278,135.54545593261722,65012.0,0.01775953120331608,-2.5652192950448383,0.041668123675604955,71.52544301600791,58.318921480028116,-4.922121079504365,-6.931248888750133,-4.54848019593598,-9.168188946612261,12.325511886644307,5.090911865234403,1.4754099927018558,6.3181804656982195,-0.31034533282831944,12.946706264224744,3.00391756643495,9.632443364961489,-6.5612209570312245,74.57622296852266,15.64455890588603,3.3142628992632637,10,-3.227268218994112,-4.636360168457003,-3.3863658905029013,-5.999999999999972,-2.0,4,-0.016778472457767313,-1.3333449894046312,133.09091186523438,2.090911865234432,135.27272033691406,-1.0333400472210204,134.45454406738278,-0.016778472457767313
5342,2020-10-12,135.63636779785156,136.36363220214844,134.63636779785156,136.36363220214844,47821.0,0.0013423228561333378,3.7500314716126053,7.9996643168798585,70.52633810705319,59.34334364779631,-4.811875854563482,-6.705056204214003,-4.599236289019586,-8.9238261140802,12.086166019998865,1.727264404296875,2.061939281649188,6.022731399536127,-1.0427059663918214,13.088168765464061,2.490012716572153,9.555450082500101,-5.442654600683596,70.21275455998263,6.3115782909255955,3.5327186829639685,10,-3.4090919494628906,-4.818183898925781,-3.8636417388916016,-6.18182373046875,-3.0,0,-0.04088472747133698,-2.5652192950448383,135.45454406738278,-1.3333449894046312,133.09091186523438,2.090911865234432,135.27272033691406,-0.04088472747133698
5343,2020-10-13,135.72726440429688,135.81817626953122,134.18182373046878,135.63636779785156,45068.0,0.0006701492226686145,11.00022380126656,-0.12498426419369728,67.3151847540177,61.378810044427674,-4.746328268215507,-6.574564005717434,-4.5846138123769435,-8.617066768747904,12.270011872217973,1.6363525390624432,2.572982763365701,5.759083175659185,-1.7946440647962731,13.312810416114644,1.9822195554314703,9.535946795886915,-4.415215732466805,51.785468082172606,-10.64824740352092,3.7768636202277284,10,-3.4090805053710938,-4.909080505371094,-3.954538345336914,-4.409084320068359,-1.9090881347656534,1,-0.05023438952708603,3.7500314716126053,135.63636779785156,-2.5652192950448383,135.45454406738278,-1.3333449894046312,133.09091186523438,-0.05023438952708603
5344,2020-10-14,135.0,137.09091186523438,134.72726440429688,135.90908813476562,48239.0,-0.0053582779221906796,-2.2499842645238446,-10.001342957864697,65.1515406792015,62.717784295443785,-2.962444667326025,-5.710486148364339,-3.7962051661758665,-7.503950798666949,13.213135918869783,2.3636474609375,2.6014781770319644,4.759091567993153,-3.117351367254116,12.635534503240436,0.8208701003695182,8.697313035616787,-2.7261828199605134,37.499925068487194,-22.56938472878261,3.938221467623639,10,-2.6818161010742188,-4.181816101074219,-3.9318199157714844,-3.6818199157714844,-1.0,2,-0.023569064670139084,11.00022380126656,135.72726440429688,3.7500314716126053,135.63636779785156,-2.5652192950448383,135.45454406738278,-0.023569064670139084
5345,2020-10-15,135.54545593261722,135.54545593261722,132.45454406738278,133.81817626953122,65231.0,0.0040404143156831385,2.5789362096837793,-1.900013427775416,65.28303751094957,64.09415025354754,-2.534546746828454,-5.91480714728084,-4.264125520867594,-7.745011122347364,13.847749124811207,3.090911865234432,2.5453316952790033,4.8954563140869425,-3.198655541076107,12.989568169250006,0.8484003865054035,8.942512241668467,2.6363677978515625,53.96823705250976,-3.280480610447867,4.04705592758153,10,-2.7272720336914347,-4.727272033691435,-4.522731781005888,-4.2272758483887,-0.18182373046877842,3,-0.04225357186398904,-2.2499842645238446,135.0,11.00022380126656,135.72726440429688,3.7500314716126053,135.63636779785156,-0.04225357186398904
5346,2020-10-16,137.36363220214844,139.36363220214844,136.18182373046878,136.54545593261722,64136.0,0.01341377515772324,-3.11767145198566,0.4736790961050572,64.47877999211951,65.46325222724467,-3.1282720858341975,-7.3131873793559805,-5.984971039253423,-9.25819295628699,14.648915306865689,3.8181762695312216,3.2533357198831254,6.209087371826172,-2.2484866635522565,14.666661407204586,1.980300354136972,10.437874389515386,-4.909088134765653,71.05261995521154,17.497014290238354,4.228787017689208,10,-2.8636322021484375,-5.9545440673828125,-6.340908050537109,-6.045452117919922,-4.2727203369140625,4,-0.052283187016419985,2.5789362096837793,135.54545593261722,-2.2499842645238446,135.0,11.00022380126656,135.72726440429688,-0.052283187016419985
5347,2020-10-19,137.54545593261722,140.90908813476562,132.45454406738278,136.90908813476562,27009.0,0.0013236671712437698,1.2962972172662603,0.777788138754258,63.200022558632234,65.92321066305851,-2.31349746582012,-6.768028216776202,-6.0624136521606715,-9.10474058511997,13.879932564601566,8.454544067382841,3.8216044798796815,5.7090927124023665,-2.4835834628280793,13.901768887632812,1.6127546247871294,9.80543080001759,1.8181762695312216,60.215096457713024,9.429564693864556,4.096338087615225,10,-0.8636398315429972,-5.363639831542997,-6.772731781005888,-6.272731781005888,-4.727279663085994,0,-0.029742253842530042,-3.11767145198566,137.36363220214844,2.5789362096837793,135.54545593261722,-2.2499842645238446,135.0,-0.029742253842530042
5348,2020-10-20,137.54545593261722,138.0,136.09091186523438,136.09091186523438,55023.0,0.0,-1.6249986886965644,2.285697158614018,82.29174179352444,67.80329038280215,-2.0438788947906232,-6.0923202760506,-6.0584558044466235,-8.818316828447138,13.069393039413832,1.909088134765625,4.485138852741102,5.0818199157715185,-2.8229845276984236,12.986624359241446,1.1294176940365617,9.034222137506475,3.363632202148409,60.215096457713024,2.881380867092524,3.9524022217349652,10,-0.8636398315429972,-5.363639831542997,-6.772731781005888,-6.272731781005888,-3.454544067382841,1,-0.035690660236500915,1.2962972172662603,137.54545593261722,-3.11767145198566,137.36363220214844,2.5789362096837793,135.54545593261722,-0.035690660236500915
5349,2020-10-21,135.81817626953122,137.72726440429688,135.45454406738278,137.72726440429688,39550.0,-0.012557882420573652,1.3809485748997212,-1.312499344348276,72.95921447628513,69.19236698753235,-0.2582469380234329,-3.9217196476675156,-4.347207831996485,-6.826265170566529,13.532892560161708,2.272720336914091,5.037237330110514,2.945449447631802,-4.751596131577173,10.642495026840777,-0.9030733419726857,6.793972237236289,5.090911865234403,39.78490354228731,-21.31850467041285,3.848522789604485,10,0.8636398315429972,-3.636360168457003,-5.340908050537081,-4.5454521179198935,-3.0,2,-0.014725569544027706,-1.6249986886965644,137.54545593261722,1.2962972172662603,137.54545593261722,-3.11767145198566,137.36363220214844,-0.014725569544027706
5350,2020-10-22,135.27272033691406,136.36363220214844,134.0,136.36363220214844,38621.0,-0.004016074634478284,3.3333146837496854,0.5714308550601767,71.50001426698732,69.18954157097451,0.7031938171987235,-2.932336068532237,-3.8654822321427673,-6.004908564484424,13.858982035939132,2.3636322021484375,5.006788695245632,2.022721099853527,-5.3450465399162965,9.39048873962335,-1.6611627200313706,5.7066049197384245,5.46727691650392,33.33327317322344,-31.90248586380671,3.6838838198849087,10,1.4090957641601562,-3.0909042358398438,-5.1136322021484375,-3.9999961853027344,0.6363677978515625,3,-0.00940855136012786,1.3809485748997212,135.81817626953122,-1.6249986886965644,137.54545593261722,1.2962972172662603,137.54545593261722,-0.00940855136012786
5351,2020-10-23,135.45454406738278,136.72726440429688,134.63636779785156,134.81817626953122,35994.0,0.0013441271086724882,-3.181857022965066,-0.5833356645312894,67.9775386849474,68.90634163518497,0.5826410137923688,-2.678708233972941,-4.019385324925196,-5.954874773403617,14.239106858669931,2.0908966064453125,4.731980387500158,1.8409088134765454,-5.183529607352966,8.865347234306057,-1.6713103969382246,5.3531280238913155,5.119744122314501,35.483876789687955,-30.370465342850224,3.512219210414759,10,1.2272720336914347,-3.2727279663085653,-5.295455932617159,-4.181819915771456,0.18182373046877842,4,-0.0006711614280664469,3.3333146837496854,135.27272033691406,1.3809485748997212,135.81817626953122,-1.6249986886965644,137.54545593261722,-0.0006711614280664469
5352,2020-10-26,129.90908813476562,135.54545593261722,129.27272033691406,134.45454406738278,78573.0,-0.040939607975488346,-1.1562492623937617,-7.1428126123965505,36.55912134876693,65.48900125682377,5.844899753476398,2.9688422554878287,1.39048365316944,-0.2466460817722691,14.72160208026212,6.272735595703153,4.611601463873569,-3.6727287292480355,-10.761157976523805,3.4157005180277196,-7.21694335288592,-0.12851410561015086,10.502805172485381,7.2917085554531775,-52.99264854670464,3.5442146236378793,10,5.181816101074219,2.2727279663085938,-0.6136360168457031,1.3636360168457031,5.909088134765597,0,0.024492695439197965,-3.181857022965066,135.45454406738278,3.3333146837496854,135.27272033691406,1.3809485748997212,135.81817626953122,0.024492695439197965
5353,2020-10-27,132.36363220214844,132.90908813476562,127.2727279663086,129.09091186523438,63489.0,0.01889432142604619,1.5833342075356238,-0.7199982543950685,42.156864358389136,62.93403722117796,3.1995104565979204,0.6100123763037004,-1.1358213213299564,-2.433946715324055,14.743694315384284,5.636360168457031,4.00327223021182,-1.2590934753417855,-8.307369503105377,5.789182552421806,-4.783231489223596,2.2650445385400246,7.602694186289085,48.69564773184207,-6.417503071158976,3.5241380138817973,10,1.7272758483886719,0.0454559326171875,-4.159088134765625,-2.1818161010742188,1.1818237304687784,1,0.003434055562094196,-1.1562492623937617,129.90908813476562,-3.181857022965066,135.45454406738278,3.3333146837496854,135.27272033691406,0.003434055562094196
5354,2020-10-28,128.09091186523438,131.81817626953122,127.4545440673828,129.36363220214844,82130.0,-0.03228016839541448,-2.428566290410515,-0.38888759377287496,37.88545604041336,59.889861502229486,7.139953248347837,5.297538130509537,2.9964248050787035,1.9575987948994111,15.914872109694405,4.909088134765639,3.2956224412119752,-5.622723007202154,-12.309467697714041,1.0640216833097327,-8.966095352458098,-2.2793506619462107,11.113798617875403,8.653876414694668,-42.45863675847254,3.34337234525594,10,5.999996185302734,5.454540252685547,0.1136322021484375,2.0909042358398438,2.5454559326171875,2,0.0468417307100808,1.5833342075356238,132.36363220214844,-1.1562492623937617,129.90908813476562,-3.181857022965066,135.45454406738278,0.0468417307100808
5355,2020-10-29,127.2727279663086,130.09091186523438,126.90908813476562,128.09091186523438,56135.0,-0.006387524977467529,-3.117630216175389,0.6428622810488077,28.571428571428683,55.9001557888194,7.444066012910412,6.416036332419253,3.676384406974364,2.963634475192123,17.19368214104665,3.18182373046875,2.6711472751007364,-6.422725296020502,-13.180645198168492,0.3351946061274873,-9.801685247094497,-3.0437653449465074,11.216063565793121,3.70374111810818,-42.604968178191555,3.3789599510739947,10,6.636360168457031,6.318180084228516,0.9318161010742188,2.909088134765625,2.7272720336914062,3,0.04357137928787558,-2.428566290410515,128.09091186523438,1.5833342075356238,132.36363220214844,-1.1562492623937617,129.90908813476562,0.04357137928787558
5356,2020-10-30,126.90908813476562,127.90908813476562,126.0,126.09091186523438,57517.0,-0.0028571700894101104,-2.81817626953125,-0.999990675208176,27.35846442401254,51.91776044052832,6.893722537849101,7.100777282629622,3.9328240694759415,3.4394375929946364,18.45580886262889,1.909088134765625,2.0967872317521596,-6.759092330932617,-13.626574281547505,0.10838961968225647,-10.192833306240061,-3.3253513556251733,10.653327125549197,9.523779075436654,-32.36658770400449,3.433740975307439,10,5.090911865234375,6.5454559326171875,1.2954559326171875,3.2727279663085938,4.909088134765597,4,0.07091690699442132,-3.117630216175389,127.2727279663086,-2.428566290410515,128.09091186523438,1.5833342075356238,132.36363220214844,0.07091690699442132
5357,2020-11-02,129.54545593261722,129.54545593261722,126.63636016845705,127.7272720336914,52159.0,0.020773672213703298,2.2000016784647918,2.2222398358821684,35.8333618905683,46.75571822908875,3.3561504737927237,4.698124675388897,1.2323342472504635,0.9781519782636394,19.400742060721086,2.9090957641601705,1.4949723272258097,-4.118178939819302,-10.997008331714369,2.7606504520757653,-7.557593635766835,-0.6787642438717683,6.860717801666112,51.315830156760434,10.23606603498343,3.4394146959475345,11,2.3181762695312216,3.9090881347655966,-1.3409118652344034,0.6363601684570028,2.0909118652343466,0,0.04701756477203278,-2.81817626953125,126.90908813476562,-3.117630216175389,127.2727279663086,-2.428566290410515,128.09091186523438,0.04701756477203278
5358,2020-11-03,131.09091186523438,131.18182373046878,129.18182373046878,130.45454406738278,45343.0,0.011929835141581746,3.888830868502672,0.35000188827299566,41.36547538318218,43.24530277429954,0.8927103662520892,3.0438110668152945,-0.38698422794931275,-0.45113231581711943,18.837204796973083,2.0,0.77501381420646,-2.4045413970947322,-9.365932074869079,4.556849280679614,-5.88523673598192,1.0761539417924553,4.274644495620635,87.50013113034399,44.068669723620246,3.480695338887175,11,0.2727203369140625,2.3636322021484375,-2.7500038146972656,-0.9090957641601562,0.81817626953125,1,0.036060962099009775,2.2000016784647918,129.54545593261722,-2.81817626953125,126.90908813476562,-3.117630216175389,127.2727279663086,0.036060962099009775
5359,2020-11-04,132.72726440429688,132.72726440429688,129.09091186523438,130.27272033691406,52706.0,0.012482578050450277,1.9629555952033122,3.857115453782348,44.061283955984244,40.196554961965866,-1.3725329471855616,1.272208398243606,-2.1178066840097927,-1.9519091327399565,18.03383402519766,3.6363525390625,0.07064027165236553,-0.6409160614013558,-7.558430512687465,6.276598389884754,-4.099673287044425,2.817841164241713,1.7017363204726337,100.0,55.50952398650125,3.4587572256430583,11,-1.3636322021484375,0.7272796630859375,-3.9090843200683594,-2.5454483032226562,-2.4545440673828125,2,0.006164457106778487,3.888830868502672,131.09091186523438,2.2000016784647918,129.54545593261722,-2.81817626953125,126.90908813476562,0.006164457106778487
5360,2020-11-05,134.18182373046878,135.0,133.27272033691406,133.81817626953122,58729.0,0.010959009309053469,-1.3749868871032038,0.14815275299795305,43.19068994050926,37.4424606570283,-3.3504443324847273,-0.10164338745502732,-3.6020592993494063,-3.295895657732075,17.544061008902627,2.272735595703125,-0.9924981580743975,0.7590976715088118,-6.166410668920491,7.684606011938129,-2.70365649870584,4.221851841723463,-8.181823730468778,90.90915256076421,47.72230612001563,3.4627541702146583,11,-3.4090957641601847,-0.7272796630859659,-5.363643646240263,-4.00000762939456,-4.0,3,-0.02642277347294797,1.9629555952033122,132.72726440429688,3.888830868502672,131.09091186523438,2.2000016784647918,129.54545593261722,-0.02642277347294797
5361,2020-11-06,133.18182373046878,134.72726440429688,132.45454406738278,133.81817626953122,55970.0,-0.007452574217568397,-1.1739035247755647,-1.7499160792207853,40.977459977119864,37.93338717128972,-3.0248255528859147,0.7582351190876011,-2.696737983141304,-2.220497945023766,16.321133585546054,2.272720336914091,-1.8255134484788584,-0.12726631164548508,-6.986668603382611,6.732135980091641,-3.556967457514048,3.302434834223078,-7.001823730468772,78.26094492168252,35.69020492893607,3.4297011458685662,11,-2.6818237304687784,0.2727203369140341,-4.363643646240263,-3.0000076293945597,-1.3636474609375568,4,-0.023890825649813152,-1.3749868871032038,134.18182373046878,1.9629555952033122,132.72726440429688,3.888830868502672,131.09091186523438,-0.023890825649813152
5362,2020-11-09,130.09091186523438,136.27272033691406,130.09091186523438,133.45454406738278,99762.0,-0.023208210990485756,-2.6756744496209834,5.285799923269178,36.3333476935368,37.28632976408391,0.10570651881613458,3.596803835564515,0.2850724474121762,0.9474738171294632,15.134837782978948,6.1818084716796875,-2.732357097086208,-2.940905380249035,-9.85232985068754,3.9705190901894696,-6.396617615468301,0.5148068549702316,-3.734511865234367,13.924069458874321,-25.32361087024303,3.455712235219252,11,1.0454483032226562,3.3636322021484375,-1.1590957641601562,0.09090423583984375,1.7272644042968466,0,0.013277364110462875,-1.1739035247755647,133.18182373046878,-1.3749868871032038,134.18182373046878,1.9629555952033122,132.72726440429688,0.013277364110462875
5363,2020-11-10,128.90908813476562,132.54545593261722,128.27272033691406,130.09091186523438,103042.0,-0.009084598712729819,-2.4814685879822687,0.35135343564433086,37.07484585521812,37.19626196572888,0.8336360304368498,4.470859867607658,1.3828422707596246,2.1683332270271762,14.236964013149347,4.272735595703153,-3.628142021215183,-3.781820297241211,-10.805151004361818,3.241510409879396,-7.2934856508015,-0.27015494368092163,-2.1560353212890533,7.954597473144531,-29.935249915304382,3.511665353560303,11,2.2272720336914062,4.5454559326171875,0.5909099578857422,1.2727279663085938,4.090911865234375,1,0.021156612792379237,-2.6756744496209834,130.09091186523438,-1.1739035247755647,133.18182373046878,-1.3749868871032038,134.18182373046878,0.021156612792379237
5364,2020-11-11,131.81817626953122,132.63636779785156,128.81817626953122,129.45454406738278,59035.0,0.022566974732800338,-1.1000029373135487,-1.9999870887775655,44.06250606476879,38.91749279832223,-1.666375694447055,1.382032829695902,-1.5870208590216635,-0.6306989873569648,12.96417593918192,3.818191528320341,-3.4272354246354837,-0.7136409759521882,-7.660471150446,6.233189198541609,-4.187056063199094,2.7597741112947176,-4.684336755117144,44.31819915771449,5.610236692962992,3.4734150872469005,11,-0.6818161010741903,1.636367797851591,-1.795446395873995,-1.6363601684570028,1.2727355957031534,2,0.000689676248050386,-2.4814685879822687,128.90908813476562,-2.6756744496209834,130.09091186523438,-1.1739035247755647,133.18182373046878,0.000689676248050386
5365,2020-11-12,129.81817626953122,131.63636779785156,129.09091186523438,130.90908813476562,50587.0,-0.015172414431759096,-1.0000119891138846,-0.4615404478932097,40.882349892059814,40.42014673921637,0.8187700848468751,3.089352160819857,0.4185630667025464,1.4572318793096315,12.547991103458637,2.7272644042968466,-3.5636892980556354,-2.4272769927978857,-9.323032782691456,4.4684787970956705,-5.875154887744657,1.0206009021488853,-2.318781522217151,19.31819915771449,-18.979770503951762,3.44787789494678,11,1.6363639831543253,3.636367797851591,0.29545783996584873,0.36363983154299717,5.6363677978515625,3,0.003501390024453155,-1.1000029373135487,131.81817626953122,-2.4814685879822687,128.90908813476562,-2.6756744496209834,130.09091186523438,0.003501390024453155
5366,2020-11-13,130.18182373046878,131.36363220214844,129.36363220214844,129.36363220214844,78027.0,0.00280120605132006,-3.8888308685030117,-0.7500069935938746,50.53005105381532,42.05311220179938,1.081960654167716,2.2768075839919675,0.0326023541099687,1.090171157927898,11.195775280733065,2.0,-3.2392765713888707,-1.7045391082763501,-8.215311883646024,4.8062336670933234,-4.959925495961187,1.5508472794084867,-2.3314959595707023,23.86379241943395,-17.597982546255757,3.255386387684838,11,2.090896606445284,3.272720336914034,0.06817817687985439,-7.62939455967171e-06,2.454544067382784,4,0.0,-1.0000119891138846,129.81817626953122,-1.1000029373135487,131.81817626953122,-2.4814685879822687,128.90908813476562,0.0
5367,2020-11-16,133.45454406738278,134.54545593261722,130.18182373046878,130.72726440429688,83165.0,0.02513961045506563,-1.2857245620976494,3.3333022509836057,52.054798457650875,43.24081476562923,-1.7633803075152912,-1.3893400242726273,-3.189693258484482,-2.1321288784317005,10.776648488396395,4.3636322021484375,-2.535636420049059,1.772726821899397,-4.226402059699041,7.771855703497835,-1.2268376188998218,4.772291262698616,-5.267320593844062,82.6086744995005,40.324400608424696,2.9995644407992192,11,-1.1818237304687216,2.842170943040401e-14,-1.9318141937255575,-2.636360168457003,0.3636322021484375,0,-0.012261611691733343,-3.8888308685030117,130.18182373046878,-1.0000119891138846,129.81817626953122,-1.1000029373135487,131.81817626953122,-0.012261611691733343
5368,2020-11-17,132.63636779785156,134.54545593261722,131.72726440429688,133.0,72474.0,-0.006130748677378284,-1.5833175978572038,-0.13333146837496992,59.8425150021113,44.99428488186557,-0.7855342169243329,-1.0095579374914792,-2.238707751566835,-1.344710623656141,10.334871563398336,2.818191528320341,-1.7294454605282112,1.200004959106451,-4.156236862478693,6.556246780691595,-1.478115951686135,3.878125869899037,-4.1257244497778345,66.666755474326,19.29697645824057,2.678120910792573,11,-0.3636474609375,0.81817626953125,-1.113637924194336,-1.8181838989257812,0.4545440673828125,1,-0.006168681651229524,-1.2857245620976494,133.45454406738278,-3.8888308685030117,130.18182373046878,-1.0000119891138846,129.81817626953122,-0.006168681651229524
5369,2020-11-18,133.81817626953122,134.09091186523438,131.81817626953122,132.09091186523438,44893.0,0.008910138986019556,1.000000000000025,-4.750031471612528,63.953471351409334,47.301260594187795,-2.0074254881537854,-2.475820504538916,-3.2858895851715886,-2.499912803849355,10.077677302241122,2.2727355957031534,-1.1968496512579634,2.4818134307861044,-2.5974954098984995,7.561122271470708,-0.05784098955621175,5.0214678511284205,-4.997049841903873,86.66653611921495,32.37815692021838,2.539654420342303,11,-1.545455932617159,-0.3636322021484091,-2.2499923706054403,-2.9999923706054403,-0.7272644042968466,2,-0.0061140892241968725,-1.5833175978572038,132.63636779785156,-1.2857245620976494,133.45454406738278,-3.8888308685030117,130.18182373046878,-0.0061140892241968725
5370,2020-11-19,134.0,134.09091186523438,131.72726440429688,132.63636779785156,41663.0,0.0013587371726135888,2.0588351450885143,0.7894750790650141,65.23437551222723,49.99647343142195,-2.478381552622835,-2.9069214671031887,-3.304752421852527,-2.665415173286931,10.261036063700729,2.3636474609375,-0.8842579574350395,2.7272731781005746,-2.173126561580119,7.627672917781268,0.2770733082602419,5.177473047940907,-4.880809816001175,89.47366871223404,28.30330940668233,2.4501998698403433,11,-1.7272796630859375,-0.5454559326171875,-2.4318161010742188,-3.1818161010742188,-0.7272796630859375,3,-0.0067842398116837455,1.000000000000025,133.81817626953122,-1.5833175978572038,132.63636779785156,-1.2857245620976494,133.45454406738278,-0.0067842398116837455
5371,2020-11-20,135.36363220214844,135.72726440429688,133.45454406738278,134.09091186523438,39451.0,0.01017635971752573,1.2727376765264913,0.9333310953707744,63.22312788529825,52.98422678606211,-3.9112913442993715,-4.508886741478136,-4.468633938953474,-4.001727899085267,10.539820819239477,2.272720336914091,-0.7123852126260317,4.0954509735107365,-0.7887578833605176,8.97965983038199,1.6533465450750953,6.537555401946378,-5.958300812033002,93.44268159130054,29.74414721716434,2.4421044284356292,11,-3.3636398315429688,-1.909088134765625,-3.5454483032226562,-4.545448303222656,-0.5454559326172159,4,0.0006716121882617276,2.0588351450885143,134.0,1.000000000000025,133.81817626953122,-1.5833175978572038,132.63636779785156,0.0006716121882617276
5372,2020-11-23,133.09091186523438,136.63636779785156,133.0,135.90908813476562,53607.0,-0.016789741084370702,-1.4242451985677083,-2.2142934215732115,54.40000161132871,54.909244092296625,-1.3055626097832658,-2.09287262747506,-2.0155231358781975,-1.72623882989177,10.434361875491964,3.6363677978515625,-0.6826031170821807,1.6636394500732479,-3.2414088531708956,6.5686877533174055,-0.7888847015488238,4.11616360169532,-3.410884917246989,27.777933190974846,-31.550386929592893,2.4525241516220766,11,-0.36363983154296875,0.3636322021484375,-0.1363677978515625,-1.68182373046875,1.909088134765625,0,-0.003415290052585118,1.2727376765264913,135.36363220214844,2.0588351450885143,134.0,1.000000000000025,133.81817626953122,-0.003415290052585118
5373,2020-11-24,132.81817626953122,135.0,132.81817626953122,133.45454406738278,77167.0,-0.002049242821172692,-5.857115453782609,0.225808372858597,50.21277234002428,55.59260701176945,-0.4693684699616938,-1.8807655384382258,-1.6439072323435937,-1.4595501101008779,9.841166493645334,2.1818237304687784,-0.5175504179304369,1.3681766510009368,-3.5593001867764826,6.29565348877837,-1.095561767887773,3.8319150698896465,-2.7207688705519786,22.222222222221642,-30.64111129956694,2.463738418888717,11,0.04546356201174717,-0.8181762695312216,1.6136398315429972,-0.6363601684570028,2.6363677978515625,1,0.007529089979150694,-1.4242451985677083,133.09091186523438,1.2727376765264913,135.36363220214844,2.0588351450885143,134.0,0.007529089979150694
5374,2020-11-25,134.09091186523438,134.54545593261722,132.72726440429688,133.63636779785156,42615.0,0.00958254081971699,1.666689046292186,-0.7142788634456301,49.7854012327002,56.58183493850727,-1.5486726485991085,-2.8258304590183343,-2.8302416352100295,-2.7382508481199466,9.202860973929948,1.818191528320341,0.12215216426480424,2.3409122467041072,-2.454284470580177,7.136108963988406,-0.056686111938034855,4.738510605346249,-3.601166842322783,48.148251756946195,0.093432561360558,2.3975983586421488,11,-1.090911865234375,-2.2272796630859375,0.34090423583984375,-1.9090957641601562,2.2727203369140625,2,-0.0074576269643465976,-5.857115453782609,132.81817626953122,-1.4242451985677083,133.09091186523438,1.2727376765264913,135.36363220214844,-0.0074576269643465976
5375,2020-11-26,132.81817626953122,135.36363220214844,132.72726440429688,134.81817626953122,43486.0,-0.009491587296999615,-1.4166643354687736,-4.400013427775353,49.15251705847449,56.42877560569162,0.2172068180737199,-1.1766708382368734,-1.4137752787871989,-1.457168531260976,8.500378743945426,2.6363677978515625,0.834169872468209,0.790904235839804,-3.5323138628911863,5.1141223345708084,-1.3707048135256912,2.952513285205299,-1.9596338801232207,2.3256449390477023,-40.17711375348304,2.161609049365501,11,0.5909194946289347,-1.454544067382784,1.6136398315429972,-0.6363601684570028,2.454544067382841,3,0.0020534508405662955,1.666689046292186,134.09091186523438,-5.857115453782609,132.81817626953122,-1.4242451985677083,133.09091186523438,0.0020534508405662955
5376,2020-11-27,135.90908813476562,136.0,132.72726440429688,132.72726440429688,52680.0,0.023271753550974328,-1.0571445013523624,-1.590911865234375,63.55930033583535,57.70705359215656,-2.208057422102854,-3.751073483240077,-4.31914573686862,-4.499902117894635,7.622553755418965,3.272735595703125,1.2301562052201689,3.4318161010742188,-0.50455170862881,7.3681839107772475,1.4636321962227044,5.400000005925733,-4.703876220851015,81.39523082748148,33.8201846606695,1.9681839048515128,11,-1.7272720336914062,-4.5454559326171875,-1.4772720336914062,-3.7272720336914062,0.9090881347655966,4,-0.019398024326654162,-1.4166643354687736,132.81817626953122,1.666689046292186,134.09091186523438,-5.857115453782609,132.81817626953122,-0.019398024326654162
5377,2020-11-30,135.63636779785156,137.72726440429688,134.90908813476562,134.90908813476562,138196.0,-0.0020066379714330784,-6.749910832301786,0.22857320979839252,66.37169718975656,58.432518279672706,-1.7805411349195879,-3.160690832214698,-3.7517908095662733,-4.200421957336232,7.456682412507827,2.81817626953125,1.9476955554927997,2.854550170898449,-1.0692125187476336,6.778312860544531,0.8926688260754077,4.81643151572149,-4.105286530900742,58.18206787109374,5.364165278412621,1.9618813448230454,11,-0.9091033935546875,-3.772735595703125,-1.2045516967773438,-3.4545516967773438,0.727264404296875,0,-0.006032242986186098,-1.0571445013523624,135.90908813476562,-1.4166643354687736,132.81817626953122,1.666689046292186,134.09091186523438,-0.006032242986186098
5378,2020-12-01,135.81817626953122,137.27272033691406,134.54545593261722,136.54545593261722,78397.0,0.0013404109431078837,1.5000034968213634,-1.0000000000000782,61.22449329126885,58.12929849521265,-1.6355402370676302,-3.1306984266889515,-3.665946064173994,-4.364302706233644,7.75519195682399,2.7272644042968466,2.327638439955706,2.799995422363253,-1.2619862015312435,6.861977046257749,0.7690046104160047,4.830986234310501,-3.7914003515927277,61.81823730468693,7.5977984057223225,2.030990811947241,12,-1.0909118652343466,-3.954544067382784,-2.1818161010741903,-3.636360168457003,-0.18180847167965908,1,-0.0060240557781275905,-6.749910832301786,135.63636779785156,-1.0571445013523624,135.90908813476562,-1.4166643354687736,132.81817626953122,-0.0060240557781275905
5379,2020-12-02,133.54545593261722,136.72726440429688,133.54545593261722,135.81817626953122,58817.0,-0.01673355068767668,-1.8000000000000451,3.124960661309289,60.301533816068755,57.58120497341727,0.6642828781214689,-0.8364221501043119,-1.2314540606411697,-2.092494568093258,8.380842626344545,3.181808471679659,2.381439794701805,0.4863655090332202,-3.579758072494627,4.5524890905610675,-1.5466962817307035,2.519427299797144,-1.0626409357700481,16.36383056640682,-40.52531458105841,2.0330617907639255,12,1.681808471679659,-1.6818237304687784,-0.29545783996584873,-1.3636398315429972,4.363632202148409,2,0.014295418151320849,1.5000034968213634,135.81817626953122,-6.749910832301786,135.63636779785156,-1.0571445013523624,135.90908813476562,0.014295418151320849
5380,2020-12-03,130.63636779785156,134.0,130.36363220214844,133.54545593261722,63131.0,-0.02178350520764616,-1.105257113578742,1.2800026855551152,51.10131963150576,56.23433738966254,3.4040335741617582,1.8903495268837105,1.8060064542389398,0.7944010916718298,8.434762036561025,3.6363677978515625,2.2124994282353043,-2.245449829101574,-6.413347358162184,1.9224476999590365,-4.329398593631879,-0.16150106457126867,7.0908966064453125,3.703818824948247,-54.99321276866967,2.083948764530311,12,3.4090805053710938,1.227264404296875,3.181812286376953,1.5454483032226562,6.2727203369140625,3,0.04384127100930524,-1.8000000000000451,133.54545593261722,1.5000034968213634,135.81817626953122,-6.749910832301786,135.63636779785156,0.04384127100930524
5381,2020-12-04,130.0,131.45454406738278,130.0,131.0,51178.0,-0.004871291268877642,-1.9090881347655682,0.3437503278258556,40.404036122670696,54.67923011314499,3.5755677485283286,2.3991252804085264,2.55134494144761,1.432230395699321,8.78040867123717,1.454544067382784,1.8008812639992584,-2.722726440429682,-7.08096547812039,1.6355125972610267,-4.901845959275022,-0.5436069215843418,7.579991760253904,0.0,-53.37260142122232,2.1791195188453494,12,3.8636322021484375,1.8636322021484375,3.749998092651367,2.1818161010742188,7.909088134765625,4,0.04055938720703134,-1.105257113578742,130.63636779785156,-1.8000000000000451,133.54545593261722,1.5000034968213634,135.81817626953122,0.04055938720703134
5382,2020-12-07,131.81817626953122,132.45454406738278,130.0,130.0,48332.0,0.013985971304086409,-1.7000067138876453,-1.8181762695312216,47.84686266998498,54.4163512609184,1.7409472033288012,0.7557330127943374,0.7893148794925366,-0.38986407256990674,8.835461654130864,2.454544067382784,1.3613621114660077,-0.9909133911133097,-5.195303743269335,3.2134769610427156,-3.093108567191308,1.1112817849646888,5.458615820312531,24.999947547862185,-25.588453761792458,2.1021951760780118,12,2.045455932617216,0.36363601684573155,0.9090957641601847,0.36363983154299717,8.181823730468778,0,0.03793103607939785,-1.9090881347655682,130.0,-1.105257113578742,130.63636779785156,-1.8000000000000451,133.54545593261722,0.03793103607939785
5383,2020-12-08,131.63636779785156,132.27272033691406,129.72726440429688,131.90908813476562,53207.0,-0.0013792367397642558,4.09098954757,-0.149996643056164,43.93941577438005,53.766797321105045,1.9416744211467005,1.2146124192920524,0.994076620496287,-0.20581301262433271,8.391644251297148,2.5454559326171875,0.8636283181518252,-1.3090858459472656,-5.141321102866158,2.5231494109716266,-3.225203474406726,0.6070317825121947,5.349352608398448,27.27290562220982,-17.977234516807947,1.9161176284594519,12,2.0908966064453125,1.3636245727539062,1.0227203369140625,0.5454483032226562,9.81817626953125,1,0.03591153784762846,-1.7000067138876453,131.81817626953122,-1.9090881347655682,130.0,-1.105257113578742,130.63636779785156,0.03591153784762846
5384,2020-12-09,131.90908813476562,132.45454406738278,130.90908813476562,130.90908813476562,30946.0,0.0020717704497352774,-2.090911865234318,-3.666759917193532,44.22108899767545,53.21886086990516,1.4828530517624188,1.000340146282241,0.9179336218936669,-0.49645545679311454,7.977842842007256,1.545455932617159,0.7575793421127912,-1.0409111022949276,-4.867728235086645,2.7859060304967898,-2.9543196686908004,0.8724974641009453,4.6411249113672,51.063860180416974,10.936458707206526,1.913408566395863,12,1.81817626953125,1.0909042358398438,0.5,0.27272796630859375,8.272735595703153,2,0.028256428088396346,4.09098954757,131.63636779785156,-1.7000067138876453,131.81817626953122,-1.9090881347655682,130.0,0.028256428088396346
5385,2020-12-10,130.27272033691406,132.63636779785156,129.72726440429688,132.18182373046878,39409.0,-0.012405269576117095,1.0645178756097957,-1.909103393554716,36.13859164853864,50.17211546020553,3.039848880867055,2.816932878004451,2.6919563528129515,1.1282600348378367,7.615187007404529,2.9091033935546875,0.7456917517457953,-2.7000061035156193,-6.453199584187502,1.053187377156263,-4.5766028438515605,-0.8234093631796782,5.8681157907086,18.74996721758606,-14.028918819505058,1.8765967403359416,12,3.4545440673828125,2.7272720336914062,2.1363677978515625,1.9090957641601562,10.272735595703153,3,0.05861831838701326,-2.090911865234318,131.90908813476562,4.09098954757,131.63636779785156,-1.7000067138876453,131.81817626953122,0.05861831838701326
5386,2020-12-11,130.18182373046878,130.81817626953122,128.27272033691406,129.54545593261722,42274.0,-0.0006977409100707987,1.6666933092485685,-0.3333333333333284,41.01123065752631,47.35428584551328,2.495305015410139,3.064972203034472,2.928151185460621,1.1850839174024657,7.4225194250908455,2.545455932617159,0.63645989953514,-2.7909027099609034,-6.544096190632786,0.9622907707109789,-4.6674994502968445,-0.9143059696249622,5.574198093754347,43.75017483984735,9.91162079018769,1.8765967403359416,12,2.590896606445284,2.8181686401366903,1.9318122863769247,1.9999923706054403,12.090896606445284,4,0.05167591151761042,1.0645178756097957,130.27272033691406,-2.090911865234318,131.90908813476562,4.09098954757,131.63636779785156,0.05167591151761042
5387,2020-12-14,131.81817626953122,132.27272033691406,130.45454406738278,131.18182373046878,60173.0,0.012569746621850841,1.3529551154203483,0.9999760220596158,47.15025185762389,45.79048124177495,0.2909845875728365,1.3699810289947152,1.3887697054653643,-0.4645593658331961,7.792120659752791,2.090896606445284,0.6698484065051389,-1.0727317810058992,-4.852947427428774,2.7074838654169753,-2.9628396042173506,0.8173760422055523,3.3391814357071894,81.24982516015264,44.04407145141611,1.8901078232114397,12,0.6818161010742472,1.1818161010742472,0.15909576416018467,0.36363983154299717,14.818191528320341,0,0.046206919543327674,1.6666933092485685,130.18182373046878,1.0645178756097957,130.27272033691406,-2.090911865234318,131.90908813476562,0.046206919543327674
5388,2020-12-15,131.81817626953122,132.54545593261722,131.36363220214844,131.81817626953122,36390.0,0.0,-1.6000201416632551,0.0,43.01671158220843,43.86994543801269,-0.3755814899538734,1.376094364370175,1.3324121112865441,-0.4141164453766635,8.14262479872788,1.1818237304687784,0.06490637726912496,-1.0318222045898722,-4.841232573354063,2.7775881641743183,-2.9365273889719674,0.8728829797922231,2.788410446241244,81.24982516015264,43.55163079429139,1.904705184382096,12,-0.6818161010741903,1.1818161010742472,0.4772758483887003,0.36363983154299717,13.909088134765653,1,0.06206901022313671,1.3529551154203483,131.81817626953122,1.6666933092485685,130.18182373046878,1.0645178756097957,130.27272033691406,0.06206901022313671
5389,2020-12-16,133.0,133.45454406738278,131.36363220214844,131.90908813476562,48363.0,0.008965559711979987,1.090911865234406,100.0,50.561816823952846,43.810000681617915,-1.8359887721359769,0.13684838530573984,0.08042540811351273,-1.5598862197335848,8.530393530682533,2.0909118652343466,-0.5955862730337742,0.19091033935546875,-3.5922044047248107,3.9740250834357482,-1.7006470326846568,2.0824677113955943,1.0998774054637863,91.22810633811991,47.02908933726413,1.8915573720401333,12,-2.1363677978515625,-7.62939453125e-06,-0.7045478820800781,-0.8181838989257812,14.18182373046875,2,0.06356800050663769,-1.6000201416632551,131.81817626953122,1.3529551154203483,131.81817626953122,1.6666933092485685,130.18182373046878,0.06356800050663769
5390,2020-12-17,133.09091186523438,134.09091186523438,132.72726440429688,133.54545593261722,48953.0,0.0006835478589051203,-1.307670458213368,-0.4166643354687367,39.310320877899564,43.688476765532236,-1.7233352099303545,-0.02704893373959294,-0.010702665150205348,-1.606591681186643,9.058989986747713,1.3636474609375,-1.1462322588137965,0.3272766113281307,-3.4172388390042556,4.071792061660517,-1.5449811138380767,2.199534336494338,-4.8181915283203125,82.81252868468742,41.529136611417435,1.8722577251661976,12,-1.9090957641601562,-0.09091949462890625,-0.7954597473144531,-0.9090957641601562,11.181808471679688,3,0.0532787082593178,1.090911865234406,133.0,-1.6000201416632551,131.81817626953122,1.3529551154203483,131.81817626953122,0.0532787082593178
5391,2020-12-18,135.45454406738278,136.09091186523438,133.09091186523438,134.09091186523438,93820.0,0.01775953120331608,1.275858476533335,-2.99999999999975,49.40474168506648,43.86157443387463,-3.6116792839653726,-2.512329469727007,-2.4232885088116802,-3.881341587291814,9.32865275245653,3.0,-1.4853403025630314,2.6863632202148153,-1.0716380308048485,6.444364471234479,0.8073625947049834,4.565363845724647,-7.065459899902322,88.70961192251941,47.51635970275592,1.8790006255098337,12,-3.2727279663085653,-2.4545516967773153,-3.0000019073486044,-3.2727279663085653,7.545455932617216,4,0.03758391348393553,-1.307670458213368,133.09091186523438,1.090911865234406,133.0,-1.6000201416632551,131.81817626953122,0.03758391348393553
5392,2020-12-21,132.63636779785156,133.81817626953122,130.81817626953122,133.27272033691406,58210.0,-0.020805328377387577,2.4737009487801283,-0.46665995277899974,41.11675429650323,43.5479453807772,-0.7434153023029921,0.2846411806903575,0.3063157276148729,-1.0086385838861816,8.992567504030253,4.6363677978515625,-1.4763533487536336,-0.109085845947277,-3.8643659887567026,3.6461942968621486,-1.9867259173519756,1.7685542254574216,-3.9392105224609395,34.4828883474077,-3.9320156333168015,1.8776400714047072,12,-0.45455169677734375,0.36362457275390625,0.227264404296875,-0.45455169677734375,8.454544067382812,0,0.0726524157669115,1.275858476533335,135.45454406738278,-1.307670458213368,133.09091186523438,1.090911865234406,133.0,0.0726524157669115
5393,2020-12-22,133.81817626953122,134.81817626953122,132.54545593261722,132.72726440429688,42301.0,0.008910138986019556,-2.125026226343882,-1.7143199693074558,50.810792665168286,44.2801346771653,-1.7692419899947254,-0.8626363603859204,-0.9550885405533336,-2.1430101423600263,8.835757020463635,2.2727203369140057,-1.1290282438099837,1.0227226257323991,-2.7631390996768346,4.808584351141633,-0.8702082369722177,2.915653488437016,-4.825268810546845,56.89646191333306,15.04401497541815,1.892930862704623,12,-1.6363601684570028,-0.8181838989257528,-0.9545440673827841,-1.6363601684570028,8.818191528320341,1,0.09578812001220571,2.4737009487801283,132.63636779785156,1.275858476533335,135.45454406738278,-1.307670458213368,133.09091186523438,0.09578812001220571
5394,2020-12-23,133.09091186523438,135.54545593261722,133.09091186523438,135.18182373046878,30418.0,-0.005434720637890189,-1.3478216448953055,-1.9166643354687867,58.38512101167125,46.751971273068925,-0.9573854378159865,-0.22570259062933928,-0.29406640907717474,-1.3909265982454144,8.796648711751466,2.454544067382841,-1.0798740152848154,0.3454582214355355,-3.3945007236175684,4.085417166488639,-1.5245212510910164,2.2154376939620875,-3.8140842299999917,43.10353808666694,-3.426796745766019,1.869979472526546,12,-0.9090957641601562,-0.09091949462890625,-0.2272796630859375,-0.9090957641601562,10.909088134765625,2,0.09494526983072937,-2.125026226343882,133.81817626953122,2.4737009487801283,132.63636779785156,1.275858476533335,135.45454406738278,0.09494526983072937
5395,2020-12-24,133.09091186523438,133.81817626953122,133.09091186523438,133.09091186523438,8213.0,0.0,0.0,-0.0,61.039019073569655,48.977281097073735,-0.5761758778255626,-0.2152587029276276,-0.3792588193835229,-1.3615006797998603,8.476469460513679,0.7272644042968466,-0.9237118536368882,0.3318214416503906,-3.4112416128671725,4.074884496167954,-1.539710085608391,2.203352968909172,-3.5415208608000057,43.10353808666694,-8.927878458163256,1.8715315272587845,12,0.18181610107421875,-0.09091949462890625,-0.2272796630859375,-0.9090957641601562,10.363632202148438,3,0.10587433557824433,-1.3478216448953055,133.09091186523438,-2.125026226343882,133.81817626953122,2.4737009487801283,132.63636779785156,0.10587433557824433
5396,2020-12-28,133.27272033691406,134.54545593261722,133.18182373046878,133.18182373046878,33338.0,0.0013660472314125371,-29.004028873612853,100.0,55.88237835062637,49.94751737407401,-0.30556599882677915,-0.6373831607460545,-0.704517777116223,-1.5139788911774872,8.017377652488033,1.454544067382841,-0.7779066543313604,0.6454483032226506,-2.804762468129667,4.095659074574968,-1.079657082453508,2.3705536888988092,-3.461668498047686,51.92297139832216,-3.3820167041663467,1.7251053856761542,12,0.18182373046875,-0.27272796630859375,-0.409088134765625,-1.0909042358398438,12.454544067382812,0,0.08253752134864478,0.0,133.09091186523438,-1.3478216448953055,133.09091186523438,-2.125026226343882,133.81817626953122,0.08253752134864478
5397,2020-12-29,134.81817626953122,135.90908813476562,133.36363220214844,133.36363220214844,36628.0,0.011596191093798058,-2.5000052452137425,16.002182306534824,61.58941427947367,52.01115100710348,-1.5429805685906217,-2.3687245721051795,-2.384285120170887,-3.0193684427697747,7.151364112328121,2.6363677978515625,-0.2605356088462827,2.2318138122558366,-1.0849923695360815,5.548619994047755,0.5734107213598918,3.8902169031517815,-4.755930029610113,67.56744496209723,8.356513737146933,1.6584030908959564,12,-1.363632202148409,-1.8181838989257528,-2.090908050537081,-2.636360168457003,12.818191528320341,1,0.06068783866436167,-29.004028873612853,133.27272033691406,0.0,133.09091186523438,-1.3478216448953055,133.09091186523438,0.06068783866436167
5398,2020-12-30,135.0,135.54545593261722,134.54545593261722,135.45454406738278,18845.0,0.0013486588789428655,2.1428365903366093,-0.31249934434826876,61.333378092584645,53.20799114806257,-1.3700761530055274,-2.7563039771862634,-2.701076663771829,-3.2104663869904755,6.411057968341467,1.0,0.17461353122089918,2.4545463562011776,-0.711167015674107,5.620259728076462,0.8716896702635211,4.037403042138834,-4.696607135066358,67.74197041561085,7.190652011681408,1.5828566859376478,12,-1.5454559326171875,-2.0000076293945312,-1.9090919494628906,-2.8181838989257812,14.18182373046875,2,0.04511786566840281,-2.5000052452137425,134.81817626953122,-29.004028873612853,133.27272033691406,0.0,133.09091186523438,0.04511786566840281
5399,2020-12-31,135.45454406738278,135.54545593261722,133.90908813476562,134.09091186523438,12115.0,0.0033669930917243907,1.1176505435265132,-3.0000000000001252,70.80302076161047,56.70718002403045,-1.6090348935941279,-3.2258833764139183,-3.232405540946104,-3.6717356701975916,5.986161330383385,1.636367797851591,0.4132572007073918,2.8136360168456633,-0.5855540450665728,6.2128260787578995,1.1140409858895453,4.513231047801781,-4.919650442437103,83.87098520780441,17.28719050881776,1.6995950309561167,12,-1.9999999999999716,-2.4545516967773153,-3.0227241516112997,-3.2727279663085653,11.818176269531278,3,0.05302017573434914,2.1428365903366093,135.0,-2.5000052452137425,134.81817626953122,-29.004028873612853,133.27272033691406,0.05302017573434914
5400,2021-01-04,136.36363220214844,138.09091186523438,135.81817626953122,136.36363220214844,44774.0,0.0067113889831071916,-3.1666713290624138,0.0,73.28770036753941,59.36084209986077,-2.2407007314929217,-3.8829818509542235,-4.191713573073599,-4.602652708253856,6.968713702046375,2.636367797851591,0.7820602764164732,3.4363609313964787,-0.20793548390588512,7.0806573466988425,1.614212723745311,5.258509139047646,-5.606497847591214,64.81465364507226,-4.465046342157521,1.822148207651182,1,-1.909088134765625,-3.1818161010742188,-3.9318161010742188,-4.181816101074219,12.272735595703125,0,0.05600003222656347,1.1176505435265132,135.45454406738278,2.1428365903366093,135.0,-2.5000052452137425,134.81817626953122,0.05600003222656347
5401,2021-01-05,135.27272033691406,137.0,134.54545593261722,135.63636779785156,51460.0,-0.008000020589193357,-1.7000067138877297,-100.0,63.57144826775931,61.855808096667,-1.3167647876548756,-2.505242218598198,-3.17059514095763,-3.4951367173032395,7.655249785404816,2.454544067382784,0.908598527454842,2.081813049316395,-1.4313619418788335,5.594988040511623,0.3252255537187807,3.838400544914009,-4.075559331716221,40.38449744518361,-26.24997877574461,1.7565874955976197,1,0.04546356201171875,-2.0909042358398438,-2.8863563537597656,-3.0909042358398438,13.18182373046875,1,0.060483915087172546,-3.1666713290624138,136.36363220214844,1.1176505435265132,135.45454406738278,2.1428365903366093,135.0,0.060483915087172546
5402,2021-01-06,136.81817626953122,137.63636779785156,135.72726440429688,135.90908813476562,63676.0,0.011424742023136591,-2.0,-2.499916079221137,67.51595080481019,63.71193677884943,-2.4659727871877806,-3.854528083565725,-4.590551192316553,-5.06418625442609,8.494177637208539,2.3636474609375,1.2727493554205296,3.377268981933554,-0.424367307971778,7.178905271838886,1.476450836980888,5.27808712688622,-5.207390212731184,69.56505874625927,4.581896850276337,1.900818144952669,1,-1.2272644042968466,-3.636360168457003,-4.0454521179198935,-4.636360168457003,14.818191528320341,2,0.06511626143309202,-1.7000067138877297,135.27272033691406,-3.1666713290624138,136.36363220214844,1.1176505435265132,135.45454406738278,0.06511626143309202
5403,2021-01-07,136.36363220214844,139.0,136.36363220214844,137.27272033691406,59131.0,-0.003322249132215682,-4.800026855550707,-1.0000000000000313,62.41611872305592,64.15982541344772,-1.8018700516033164,-3.191289684259658,-4.092330947745182,-4.617248114791067,9.633301934586108,2.6363677978515625,1.2988680844273972,2.686361694335943,-1.2289977904602551,6.6017211791321415,0.7286819519378582,4.644041436734028,-4.3640385968423345,48.214232191776716,-12.8935514353117,1.957679742398096,1,-0.31817626953125,-2.7272720336914062,-3.0681838989257812,-4.181816101074219,16.0,3,0.08266673022461135,-2.0,136.81817626953122,-1.7000067138877297,135.27272033691406,-3.1666713290624138,136.36363220214844,0.08266673022461135
5404,2021-01-08,135.63636779785156,137.36363220214844,135.0,136.63636779785156,74883.0,-0.005333272460935623,-1.079988720744431,1.1000033569438383,58.97438932147798,63.930422107659766,-0.7549524040488507,-2.2877642740327246,-3.1911971129191556,-3.9106052381522716,10.531111846372818,2.3636322021484375,1.7192070882855433,1.77273330688476,-2.1430821853887494,5.688548799158269,-0.18517443925199473,3.7306410530215146,-3.0767416809699455,24.489865825377258,-32.473179062419575,1.9579077461367593,1,0.4545440673828125,-2.0000076293945312,-2.3409194946289062,-3.4545516967773438,15.727264404296875,4,0.09986595890568917,-4.800026855550707,136.36363220214844,-2.0,136.81817626953122,-1.7000067138877297,135.27272033691406,0.09986595890568917
5405,2021-01-11,137.90908813476562,138.09091186523438,135.36363220214844,135.36363220214844,79464.0,0.016755980522136005,-1.1428614246578628,-2.5454559326171875,58.709699077057216,64.24456885504097,-2.5393829324242176,-4.17300605440704,-5.233677451436051,-6.183682925934875,11.348869433233192,2.7272796630859375,1.9189019867071408,3.66363525390625,-0.2670798858056287,7.594350393618129,1.6982776840503107,5.628992823762189,-4.834232107234527,75.5101341746221,21.630769832423148,1.9653575698559365,1,-1.7272720336914062,-4.272727966308594,-4.363639831542969,-5.5,12.81817626953125,0,0.06789713664844355,-1.079988720744431,135.63636779785156,-4.800026855550707,136.36363220214844,-2.0,136.81817626953122,0.06789713664844355
5406,2021-01-12,136.90908813476562,139.0,136.45454406738278,137.72726440429688,54853.0,-0.007251153738488947,-1.9473842294032822,-0.3214262164381755,67.40743227365823,64.89101529883926,-1.0832324017749784,-2.786015619746138,-3.9985874982053247,-5.1709885006477805,11.767348356701204,2.545455932617216,2.0361309487489336,2.3272720336914006,-1.277083335962999,5.9316274033458,0.5250943488642008,4.1294497185186,-3.360220589437006,47.727203369140625,-8.250192777787817,1.8021776848271949,1,-0.4545440673828125,-3.2727279663085938,-3.954547882080078,-3.4545440673828125,12.272735595703125,1,0.08565742291368017,-1.1428614246578628,137.90908813476562,-1.079988720744431,135.63636779785156,-4.800026855550707,136.36363220214844,0.08565742291368017
5407,2021-01-13,137.90908813476562,138.27272033691406,136.81817626953122,137.18182373046878,69528.0,0.007304117013880562,1.0000209810751093,-0.8888847444982868,66.91734352362755,65.51145590228847,-1.786553294855139,-3.484979767997345,-4.832021429093402,-6.145092475107333,12.82440906365901,1.454544067382841,2.1628586920303974,3.022726440429693,-0.627424744508005,6.672877625367391,1.1976508479608299,4.8478020328985565,-3.9241299930633033,72.72720336914062,16.169343201512092,1.8250755924688518,1,-1.4545440673828125,-4.272727966308594,-5.0454559326171875,-4.4545440673828125,11.090911865234375,2,0.07646672220986694,-1.9473842294032822,136.90908813476562,-1.1428614246578628,137.90908813476562,-1.079988720744431,135.63636779785156,0.07646672220986694
5408,2021-01-14,140.0,142.09091186523438,138.09091186523438,138.18182373046878,76466.0,0.015161523388445008,-3.0,2.500020981075129,75.6756971316329,66.05286438784651,-3.4571883606865867,-5.198005928309499,-6.778458701560453,-8.210751048558365,14.42014925119914,4.18182373046875,2.4609587820911827,4.704547119140614,0.6868090702894847,8.722285167991743,2.695678094715049,6.713416143566178,-5.613838509633865,70.51279292461966,11.746890581290522,2.008869024425567,1,-1.6818161010742188,-4.818183898925781,-6.977277755737305,-6.5454559326171875,9.81817626953125,3,0.08311691284179679,1.0000209810751093,137.90908813476562,-1.9473842294032822,136.90908813476562,-1.1428614246578628,137.90908813476562,0.08311691284179679
5409,2021-01-15,141.4545440673828,141.4545440673828,139.0,140.0,58609.0,0.010389600481305772,2.3750013113034356,0.8000016784719317,78.04880045768991,66.58187550897435,-4.43781117601057,-6.310208377076691,-8.121400097943308,-9.650197456587563,16.04962675405087,2.4545440673828125,2.605615359052422,5.736363983154291,1.017602438785076,10.455125527523506,3.3769832109696836,8.095744755338899,-6.297907539529859,90.54048843333432,28.562667628772232,2.359380772184609,1,-3.1363601684570312,-6.272727966308594,-8.09091567993164,-8.0,5.909088134765625,4,0.07712080376554753,-3.0,140.0,1.0000209810751093,137.90908813476562,-1.9473842294032822,136.90908813476562,0.07712080376554753
5410,2021-01-18,140.18182373046878,143.27272033691406,140.09091186523438,141.4545440673828,60269.0,-0.008997380362046004,-3.3749908208759507,-0.8749960660896736,71.59096869561091,67.4729333342912,-2.8681381831018484,-4.721068347261365,-6.796457175017252,-8.34495046785085,17.663314560888516,3.1818084716796875,2.738836554918805,4.109098052978538,-0.8385095493617598,9.056705655318837,1.635294251808375,6.582901854148702,-4.33175966887768,54.6668128798939,-8.228328883864698,2.4738038011701504,1,-1.0454635620117472,-4.409103393554716,-6.8181953430176065,-6.727279663085966,4.363632202148409,0,0.07976646453950553,2.3750013113034356,141.4545440673828,-3.0,140.0,1.0000209810751093,137.90908813476562,0.07976646453950553
5411,2021-01-19,140.54545593261722,141.36363220214844,139.0,140.81817626953125,73147.0,0.002594003933402922,2.4666711425917844,0.2142814324593094,69.32520391340773,67.67396145746869,-2.6878314303409354,-4.936862210816372,-7.070326715500073,-8.699739425659885,18.42891152790332,2.3636322021484375,2.740405706127234,4.218184661865251,-1.1050849692833822,9.541454293013885,1.5565498462909488,6.879819477439554,-3.804673117987363,57.746598739968235,-4.369261308003175,2.6616348155743124,1,-1.4090957641601847,-4.772735595703153,-7.181827545166044,-7.090911865234403,3.9090881347655966,1,0.0724449496009405,-3.3749908208759507,140.18182373046878,2.3750013113034356,141.4545440673828,-3.0,140.0,0.0724449496009405
5412,2021-01-20,142.27272033691406,142.63636779785156,140.09091186523438,140.09091186523438,54667.0,0.012289720737218124,-1.3333449894046312,-8.000167850949191,72.22224812454266,68.76353139096723,-3.978369053171292,-6.224302821512538,-8.586262210374883,-10.39641426646304,20.30066814421698,2.5454559326171875,2.6720819726916716,5.463631439208996,-0.18734573902310103,11.114608617441093,2.6381428500929474,8.289120028325044,-4.748105019610108,80.70171822317761,18.500362517202078,2.825488589116049,1,-3.1363601684570312,-5.409088134765625,-9.386363983154297,-8.81817626953125,-3.2727203369140625,2,0.04856239043713595,2.4666711425917844,140.54545593261722,-3.3749908208759507,140.18182373046878,2.3750013113034356,141.4545440673828,0.04856239043713595
5413,2021-01-21,146.63636779785156,146.72726440429688,142.09091186523438,142.5454559326172,80829.0,0.03067100601298689,1.1702188446374493,1.8750096162588208,77.57851921432632,70.83065693461705,-7.52267603120896,-10.096034540601778,-12.645418112653488,-14.68346550060653,22.1998561518882,4.6363525390625,2.994228184173494,9.186369323730474,2.2112423849672496,16.1614962624937,5.698805854348876,12.673932793112073,-8.421979878194406,98.82368970842037,37.73733509650513,3.4875634693816076,1,-5.590919494628906,-7.8636474609375,-13.886375427246094,-13.18182373046875,-11.454544067382784,3,0.016119004020932026,-1.3333449894046312,142.27272033691406,2.4666711425917844,140.54545593261722,-3.3749908208759507,140.18182373046878,0.016119004020932026
5414,2021-01-22,145.72726440429688,148.63636779785156,143.5454559326172,147.18182373046875,81196.0,-0.006199712985307637,1.3333286709374212,-0.3555587052688902,73.09416804092764,72.42893126393598,-5.622963517800912,-8.634397947704969,-11.529892018730749,-13.70662921829802,24.056595505862816,5.090911865234375,3.127400084626629,7.645448303222651,0.06949597403848884,15.221400632406812,3.8574721386305555,11.433424467814746,-6.321073776790172,69.81120423606833,8.816558333548315,3.787976164592087,1,-3.1818084716796875,-5.999992370605469,-13.659088134765625,-12.272720336914062,-9.62725830078125,4,0.028072384958004903,1.1702188446374493,146.63636779785156,-1.3333449894046312,142.27272033691406,2.4666711425917844,140.54545593261722,0.028072384958004903
5415,2021-01-25,147.18182373046875,149.0,145.63636779785156,145.90908813476562,82682.0,0.009981380849477972,-2.7000067138876767,-0.8749973774206408,78.85464998059058,73.70084434248403,-6.28477082134782,-9.464420494531936,-12.692394706968514,-15.0393115869079,26.03368975873251,3.3636322021484375,3.475808216854773,8.395462036132812,0.17994617699403648,16.61097789527159,4.28770410656341,12.503219965702215,-6.298804755706868,81.8182373046875,17.464039499646546,4.107757929569388,1,-4.272735595703125,-7.272735595703125,-15.250011444091797,-13.727279663085938,-6.18182373046875,0,0.001235264430563321,1.3333286709374212,145.72726440429688,1.1702188446374493,146.63636779785156,-1.3333449894046312,142.27272033691406,0.001235264430563321
5416,2021-01-26,144.27272033691406,146.90908813476562,143.27272033691406,146.81817626953125,68500.0,-0.01976537129259981,1.666662936749937,-1.9999880110298525,66.94213385694076,73.70359882396326,-2.4823337325840384,-5.996409958665026,-9.530740374031609,-12.039977359884404,27.45615415827857,3.9091033935546875,3.916193483293398,4.936358642578114,-3.1973880707998035,13.07010535595603,0.8694852858891693,9.003231999267058,-1.9286447776093212,46.938681135740055,-16.06418912278427,4.066873356688955,1,-0.727264404296875,-4.3636322021484375,-12.181816101074219,-10.81817626953125,-2.072723388671875,1,0.0018904169483060507,-2.7000067138876767,147.18182373046875,1.3333286709374212,145.72726440429688,1.1702188446374493,146.63636779785156,0.0018904169483060507
5417,2021-01-27,143.0,144.63636779785156,140.72726440429688,144.18182373046875,72261.0,-0.008821628468236642,2.7391374151645627,0.4642876410960382,64.54183559993129,72.46650309821864,-0.4598862390792249,-4.299749861189099,-8.120556865970912,-10.666092202934351,28.114422787545614,3.9091033935546875,4.210247993906336,3.254547119140625,-4.744279810795291,11.253374049076541,-0.7448663458273188,7.253960584108569,6.0,27.472600440458756,-35.85593910857881,3.999413464967953,1,1.0,-3.090911865234375,-10.409095764160156,-9.545455932617188,-2.899993896484375,2,0.010171636834844788,1.666662936749937,144.27272033691406,-2.7000067138876767,147.18182373046875,1.3333286709374212,145.72726440429688,0.010171636834844788
5418,2021-01-28,141.09091186523438,143.36363220214844,139.72726440429688,142.5454559326172,61019.0,-0.01335026667668271,1.3529533729913854,1.2307622785725352,61.36362624891521,70.61259485279923,1.8106282339974769,-2.0142192164241806,-6.0669788361510655,-8.620915217647877,28.67341536114764,3.6363677978515625,4.460743569613101,1.0409133911132926,-6.655248737585026,8.737075519811611,-2.807167673235881,4.888994455462466,7.743633422851559,14.705988829978049,-51.323890342719956,3.8480810643491634,1,2.909088134765625,-0.31818389892578125,-8.500007629394531,-7.6363677978515625,-2.790908813476591,3,-0.014819607000850277,2.7391374151645627,143.0,1.666662936749937,144.27272033691406,-2.7000067138876767,147.18182373046875,-0.014819607000850277
5419,2021-01-29,142.63636779785156,143.4545440673828,138.90908813476562,140.09091186523438,106583.0,0.010953617863731502,1.1739187547206988,-1.7500026226068712,60.1562546100421,69.34207106551382,0.5033794866976677,-3.1558455658005755,-7.485106520384193,-10.027171720725676,29.47642378781694,4.5454559326171875,4.726485566734482,2.227278137207037,-5.2326358618428515,9.687192136256925,-1.5026788623179073,5.957235136731981,5.833886254882799,36.93699551501698,-26.741435384393576,3.7299569995249464,1,1.31817626953125,-1.590911865234375,-10.045463562011719,-9.18182373046875,-4.0363616943359375,4,-0.05226257638548104,1.3529533729913854,141.09091186523438,2.7391374151645627,143.0,1.666662936749937,144.27272033691406,-0.05226257638548104
5420,2021-02-01,144.0,144.72726440429688,141.81817626953125,143.5454559326172,45920.0,0.009560199991078155,2.0476449289841985,0.1785707863013206,64.99999354436382,68.86149213562004,-0.29244030276058197,-4.129783150658852,-8.708801335242754,-11.230649397777768,29.58786114326405,2.909088134765625,4.726032668548186,3.209091949462902,-4.160150109790578,10.578334008716382,-0.4755290801638239,6.893712979089628,3.8965840976562447,63.63639831542969,-1.9746692095084342,3.6846210296267334,2,-0.0454559326171875,-2.9545440673828125,-11.409095764160156,-10.545455932617188,-5.0,0,-0.05486106872558594,1.1739187547206988,142.63636779785156,1.3529533729913854,141.09091186523438,2.7391374151645627,143.0,-0.05486106872558594
5421,2021-02-02,143.4545440673828,144.72726440429688,142.81817626953125,144.72726440429688,85246.0,-0.0037878884209526786,2.000011989113885,-2.7999932861123233,61.960776569941025,67.7213286295532,0.792394625219913,-3.0988148974209935,-8.070821722485903,-10.517875443334844,30.32719043310327,1.909088134765625,4.526763614371987,2.25454483032226,-4.722857185313188,9.231946845957708,-1.2341561774954641,5.743245838139984,3.902790272499999,78.12509834775767,12.860048451194658,3.48870100781772,2,0.5,-2.3636322021484375,-10.318183898925781,-10.0,-4.654541015625028,1,-0.0171102566554453,2.0476449289841985,144.0,1.1739187547206988,142.63636779785156,1.3529533729913854,141.09091186523438,-0.0171102566554453
5422,2021-02-03,145.72726440429688,146.72726440429688,143.4545440673828,143.72726440429688,57226.0,0.01584279084144269,-1.571437135081346,-1.571437135081346,62.25678570495575,66.01891379517869,-1.049088636046065,-4.9222320260192305,-10.14943375362489,-12.60691187347959,31.07362730449997,3.2727203369140625,4.58516967052924,4.081810760498058,-2.8551508756723365,11.018772396668453,0.6133299424128609,7.550291578583256,1.1231751632789155,87.20929324787458,21.674132427535298,3.468480818085194,2,-1.7727203369140625,-4.545448303222656,-12.499996185302734,-12.272720336914062,-4.4272613525390625,2,-0.02420458155495775,2.000011989113885,143.4545440673828,2.0476449289841985,144.0,1.1739187547206988,142.63636779785156,-0.02420458155495775
5423,2021-02-04,147.63636779785156,148.18182373046875,144.81817626953125,145.4545440673828,58198.0,0.013100523099494943,1.0555571096875263,1.090911865234375,62.97709728050229,64.89479482179809,-3.130645423259921,-6.264703514021306,-11.82945037178547,-14.360008895307544,31.55231597452727,3.3636474609375,4.771069228850763,5.4272773742675895,-1.5345208022820316,12.38907555081721,1.946378285992779,8.9081764625424,-8.727279663085938,94.1176373790929,30.434109202019158,3.4808990882748074,2,-3.68182373046875,-6.18182373046875,-14.409099578857422,-14.18182373046875,-7.7363739013671875,3,-0.05104678343655111,-1.571437135081346,145.72726440429688,2.000011989113885,143.4545440673828,2.0476449289841985,144.0,-0.05104678343655111
5424,2021-02-05,149.18182373046875,149.63636779785156,147.18182373046875,147.72726440429688,74284.0,0.010467989396306887,1.0769121520425553,0.6666713290625786,68.6792194696812,63.76419143169704,-4.620426184645311,-7.107754606697256,-13.164168272715784,-15.753403443295099,32.827230918568986,2.4545440673828125,4.803831452687973,6.295460510253918,-0.6093184453954734,13.200239465903309,2.8430710324292363,9.747849988078599,-10.087280883789049,94.1860714752729,28.14907595729447,3.452389477824695,2,-4.909095764160156,-7.409095764160156,-15.95455551147461,-15.727279663085938,-8.68182373046875,4,-0.07294334126368829,1.0555571096875263,147.63636779785156,-1.571437135081346,145.72726440429688,2.000011989113885,143.4545440673828,-0.07294334126368829
5425,2021-02-08,147.27272033691406,149.5454559326172,146.90908813476562,149.5454559326172,62627.0,-0.012797158164549072,1.3199951660333276,-1.5624908209722426,63.12052558525995,63.33956829039917,-3.014030691462324,-4.702271177279272,-11.02113548429196,-13.666958747009943,33.893468807137886,2.6363677978515625,4.2213392151237485,3.9181755065918082,-2.8337263713343646,10.670077384517981,0.5422245676287218,7.294126445554895,-7.756504492187474,65.33321994373787,-1.680062901638351,3.3759509389630837,2,-2.9999923706054688,-5.1818084716796875,-14.045452117919922,-15.272720336914062,-6.1727142333984375,0,-0.058888803123606115,1.0769121520425553,149.18182373046875,1.0555571096875263,147.63636779785156,-1.571437135081346,145.72726440429688,-0.058888803123606115
5426,2021-02-09,148.63636779785156,149.18182373046875,146.36363220214844,146.90908813476562,40755.0,0.009259335047372641,1.0,-0.7600002685537041,62.589915461051824,63.12268827496813,-4.127668887677203,-5.420188698481013,-12.229829303191082,-14.8420834763715,34.64503634373764,2.8181915283203125,3.8311399463279656,4.695458984374994,-1.728527932021251,11.11944590077124,1.4834655261768717,7.907452442573117,-8.715345874999969,83.82354393136065,17.775815282755858,3.2119934581981213,2,-4.363639831542969,-6.5454559326171875,-14.818187713623047,-16.590911865234375,-3.2363739013671875,1,-0.06483183046397645,1.3199951660333276,147.27272033691406,1.0769121520425553,149.18182373046875,1.0555571096875263,147.63636779785156,-0.06483183046397645
5427,2021-02-10,148.4545440673828,149.4545440673828,147.63636779785156,148.63636779785156,48370.0,-0.0012232788863357769,1.0,-0.10526594757904222,54.310318632806116,62.33898742873378,-3.453972473123912,-4.646022056218669,-11.883177993186905,-14.417172653005082,35.46031937188477,1.81817626953125,3.146190594844086,3.9863624572753906,-2.0738763429263827,10.046601257477164,0.956243057174504,7.016481857376277,-8.144908309531218,75.47163238484316,13.009286187768076,3.030119400100882,2,-4.181816101074219,-6.136360168457031,-14.204544067382812,-16.409088134765625,-2.8545379638671875,2,-0.06503365104973058,1.0,148.63636779785156,1.3199951660333276,147.27272033691406,1.0769121520425553,149.18182373046875,-0.06503365104973058
5428,2021-02-11,151.63636779785156,152.4545440673828,148.18182373046875,148.36363220214844,81306.0,0.021432983075442502,-1.3500033569438383,-17.99949647532729,62.64591033090533,62.61561584216303,-5.5681642650528715,-7.284879624796417,-14.865663813915091,-17.352358024622873,35.49377696889964,4.2727203369140625,3.0215951387705218,6.586367797851551,0.11214617760359147,13.06058941809951,3.3492569877275855,9.823478607975517,-10.953662758399958,86.56726139478023,24.000347096448323,3.237110810123978,2,-4.500007629394531,-7.909095764160156,-17.250003814697266,-19.590911865234375,-4.936370849609375,3,-0.06816547307353926,1.0,148.4545440673828,1.0,148.63636779785156,1.3199951660333276,147.27272033691406,-0.06816547307353926
5429,2021-02-12,152.36363220214844,152.90908813476562,150.5454559326172,151.72726440429688,47295.0,0.004796108050190151,1.736826297052094,0.19444522151042978,61.44574414947364,62.220699242730795,-5.331136502587071,-7.5395126696028285,-15.307761737772296,-17.868346296600578,35.56121809627104,2.3636322021484375,3.086271142537214,6.768177795410168,-0.2462486015417653,13.7826041923621,3.260964596934201,10.275390993886134,-10.974616821020959,91.66664723997174,30.23222181131606,3.5072131984759682,2,-4.5,-8.409088134765625,-17.522724151611328,-19.863632202148438,-4.8636322021484375,4,-0.08180192428812627,-1.3500033569438383,151.63636779785156,1.0,148.4545440673828,1.0,148.63636779785156,-0.08180192428812627
5430,2021-02-15,151.36363220214844,153.4545440673828,151.36363220214844,153.09091186523438,63498.0,-0.006563246002650125,-1.4210461223155681,-2.71427886344563,67.1052515341759,62.79230757209022,-3.5500886432594143,-5.964658612118228,-13.934552875864028,-16.66219180174636,35.24396411488701,2.090911865234375,3.3912121231576293,5.209087371826172,-1.7709319301719972,12.189106673824341,1.7190777208271015,8.699097022825242,-9.053011000729896,70.51279292461966,6.945480045538254,3.490009650999083,2,-2.909088134765625,-6.9545440673828125,-16.499996185302734,-18.863632202148438,-3.16363525390625,0,-0.07177174625170124,1.736826297052094,152.36363220214844,-1.3500033569438383,151.63636779785156,1.0,148.4545440673828,-0.07177174625170124
5431,2021-02-16,150.72726440429688,151.90908813476562,150.18182373046875,151.0,40703.0,-0.004204231813106141,-1.533357205201083,0.15789892136856332,69.23071665097062,63.5671887883141,-1.9820265203202894,-4.770995788486459,-12.904160932395598,-15.8285349301363,35.27966214098837,1.727264404296875,3.665573180998308,4.063629150390625,-2.6749105128867825,10.802168813668032,0.6943593187519355,7.4328989820293145,-7.302250916281906,53.12483608707055,-14.388241276982242,3.3692698316386998,2,-1.5909042358398438,-5.7727203369140625,-15.81817626953125,-18.227264404296875,-4.3272705078125,1,-0.06387204291692039,-1.4210461223155681,151.36363220214844,1.736826297052094,152.36363220214844,-1.3500033569438383,151.63636779785156,-0.06387204291692039
5432,2021-02-17,149.18182373046875,150.27272033691406,148.36363220214844,150.27272033691406,57283.0,-0.010253225784571884,2.5000349684584506,3.9998321584424303,70.50689640236129,64.40383313518731,0.11731323931923043,-2.8263091390322757,-11.03314456740577,-14.130529393929066,34.72018582979309,2.3636322021484375,3.6952953007421456,2.1727333068847656,-4.3219926292237005,8.667459242993232,-1.0746296611694675,5.420096274938999,-4.753857184516988,18.965542188897217,-52.94589489249228,3.24736296805423,2,0.727264404296875,-4.045463562011719,-14.136371612548828,-16.68182373046875,-1.281829833984375,2,-0.025350473264203588,-1.533357205201083,150.72726440429688,-1.4210461223155681,151.36363220214844,1.736826297052094,152.36363220214844,-0.025350473264203588
5433,2021-02-18,149.0,150.63636779785156,148.4545440673828,149.5454559326172,62865.0,-0.0012188061918136928,-1.6666666666666667,0.5000069936916901,67.32669647464314,64.25355280240531,0.5731867826945063,-2.591179839583134,-10.5152841607771,-13.811616377310742,33.344511908313066,2.18182373046875,3.894834600946922,1.872727966308588,-4.679208984835441,8.424664917452617,-1.4032405092634122,5.148696441880588,-3.6693757019051247,12.500074931512598,-61.198419520986064,3.275968475572009,2,0.909088134765625,-3.2272720336914062,-13.954547882080078,-16.5,1.600006103515625,3,-0.022818750983116587,2.5000349684584506,149.18182373046875,-1.533357205201083,150.72726440429688,-1.4210461223155681,151.36363220214844,-0.022818750983116587
5434,2021-02-19,149.81817626953125,150.18182373046875,148.5454559326172,149.18182373046875,36725.0,0.005491115902894306,1.3999865723748992,-1.1666433546871067,66.32649216345504,64.60977131109365,-0.16229745352993064,-3.253995041019266,-10.989780062800492,-14.402363516479284,31.581391819567152,1.6363677978515625,3.9687613723203867,2.486358642578125,-4.136593249068028,9.109310534224278,-0.8251173032449515,5.7978345884012015,-3.675159994507567,28.571385753421374,-44.48316433972254,3.311475945823083,2,0.090911865234375,-3.6363601684570312,-13.06817626953125,-15.454540252685547,0.781829833984375,4,-0.02081309090079486,-1.6666666666666667,149.0,2.5000349684584506,149.18182373046875,-1.533357205201083,150.72726440429688,-0.02081309090079486
5435,2021-02-22,147.36363220214844,149.5454559326172,147.36363220214844,149.5454559326172,25796.0,-0.01638348649343424,1.0,-3.428639938615001,59.907815922676136,64.31176025127414,2.5775562035314863,-0.8275614735805163,-8.160238603794483,-11.754127785466977,29.47314510691076,2.4545440673828125,3.8274932747402772,0.022724151611328125,-6.599859970168296,6.6453082733909525,-3.2885679092784983,3.3340162125011545,-0.4894631478888414,0.0,-69.42184690311919,3.3112920608898144,2,3.0454559326171875,-1.1818161010742188,-10.613632202148438,-12.181816101074219,3.5363616943359375,0,0.0009253829850264239,1.3999865723748992,149.81817626953125,-1.6666666666666667,149.0,2.5000349684584506,149.18182373046875,0.0009253829850264239
5436,2021-02-23,144.5454559326172,147.72726440429688,142.90908813476562,147.27272033691406,56689.0,-0.019123960419660246,1.6500050354157576,1.249993006406132,47.08522913303151,63.50897252907695,5.31314471090883,2.120831229201059,-4.989150445617298,-8.75377792908074,27.840870324518963,4.81817626953125,3.3140923121338233,-2.8090888977050668,-9.406145731109092,3.7879679356989584,-6.1076173144070935,0.48943951899696003,8.909088134765625,21.176505435265543,-44.095328705440636,3.298528416702019,2,3.6363601684570312,1.6363601684570312,-7.090915679931641,-8.772735595703125,5.8545379638671875,1,0.0252829879157781,1.0,147.36363220214844,1.3999865723748992,149.81817626953125,-1.6666666666666667,149.0,0.0252829879157781
5437,2021-02-24,144.4545440673828,146.36363220214844,143.81817626953125,144.36363220214844,49616.0,-0.0006289500050196128,-3.3076744306150907,-0.033334452314612774,41.37930179141056,61.14601602468865,5.338373957123395,2.452017365591672,-4.591859420957007,-8.514209166808882,27.189400373528017,2.5454559326171875,3.0635375255732242,-2.9727279663085824,-9.39747720857622,3.452021275959055,-6.185102587442401,0.23964665482523628,8.789090881347647,20.0,-39.903629429862654,3.2123746211338258,2,3.7272720336914062,1.7272720336914062,-7.000003814697266,-8.68182373046875,6.6454620361328125,2,0.013467557158977739,1.6500050354157576,144.5454559326172,1.0,147.36363220214844,1.3999865723748992,149.81817626953125,0.013467557158977739
5438,2021-02-25,139.0,145.90908813476562,138.63636779785156,145.36363220214844,88016.0,-0.03775958799079704,-1.0512837065776648,-69.9978180597516,27.23577124828742,57.34490792455684,9.847519111076451,8.160264860413406,1.1119984017972797,-3.0181494529320787,27.41171874414804,7.2727203369140625,2.5787290254531854,-8.322726440429676,-15.231432184825962,-1.4140206960333899,-11.77707931262782,-4.868373568231533,14.036944012451158,3.1495698764146365,-50.252245814594794,3.4543528721981485,2,7.0454559326171875,7.0454559326171875,-1.0000038146972656,-3.2272796630859375,12.399993896484375,3,0.06402873306823298,-3.3076744306150907,144.4545440673828,1.6500050354157576,144.5454559326172,1.0,147.36363220214844,0.06402873306823298
5439,2021-02-26,135.18182373046878,138.0,134.09091186523438,137.63636779785156,125657.0,-0.027468894025404422,1.457148611903723,0.38571431996872807,25.09365155899438,52.676952371758894,12.261584204133698,12.006932251953828,5.102161654236198,0.8066974872183152,28.2947332636404,4.909088134765625,2.2556750121070195,-11.768175506591774,-20.344514701951482,-3.1918363112320662,-16.056345104271628,-7.48000590891192,17.279097233398403,7.058842114513098,-42.98169599381865,4.2881695976798495,2,7.818176269531222,8.590904235839815,4.727260589599581,2.3181686401366903,14.618179321289034,4,0.11405514400951033,-1.0512837065776648,139.0,-3.3076744306150907,144.4545440673828,1.6500050354157576,144.5454559326172,0.11405514400951033
5440,2021-03-01,136.10000610351562,139.19999694824222,134.69999694824222,136.19999694824222,101451.0,0.006792202884298604,-2.1034384783352795,0.04073703383667849,23.69323163050899,47.61723181392983,10.00242435954263,11.03218197784912,4.367250812971577,-0.06457004718612325,28.753083333601698,4.5,1.3978419615737607,-10.454993438720692,-20.24520263805468,-0.6647842393867052,-15.35009803838767,-5.559888839053713,15.258714314433576,14.73336973744282,-29.751869199646784,4.895104599666991,3,6.263633728027344,7.672721862792969,5.036357879638672,2.3545379638671875,15.099990844726562,0,0.10653930455353189,1.457148611903723,135.18182373046878,-1.0512837065776648,139.0,-3.3076744306150907,144.4545440673828,0.10653930455353189
5441,2021-03-02,141.0,142.1999969482422,136.10000610351562,136.10000610351562,101648.0,0.036002892555034194,-1.4897952828484768,-49.00442545397661,36.942664264069045,43.88787268745291,3.9979382580815184,6.259815253228112,-0.36495312101547484,-4.926420057750846,28.90233722373682,6.0999908447265625,0.5617805735492425,-5.432272338867193,-15.44513657208131,4.580591894346924,-10.438704455474237,-0.42584022226014895,9.322651904786312,56.29630550599586,15.08082055848152,5.006432116607058,3,1.3636398315429688,2.7727279663085938,0.409088134765625,-2.3636398315429688,9.600006103515625,1,0.07021272267010192,-2.1034384783352795,136.10000610351562,1.457148611903723,135.18182373046878,-1.0512837065776648,139.0,0.07021272267010192
5442,2021-03-03,142.1999969482422,143.39999389648438,140.89999389648438,141.89999389648438,64773.0,0.008510616654199943,-1.173910159022908,0.061225188866675384,32.23815421237168,39.98914576942275,1.903602491772915,5.040441186169801,-1.2889044276103903,-6.083811158642334,28.436301563761745,2.5,-0.3733970906498314,-4.055912017822266,-14.243788468570784,6.131964432926253,-9.14985024319654,1.038026207552008,7.148750554171016,68.61536753275594,31.767739469932955,5.093938225374264,3,-0.063629150390625,1.5727310180664062,-0.47272491455078125,-3.5636367797851562,2.3000030517578125,2,0.057665239973435645,-1.4897952828484768,141.0,-2.1034384783352795,136.10000610351562,1.457148611903723,135.18182373046878,0.057665239973435645
5443,2021-03-04,140.10000610351562,142.89999389648438,139.89999389648438,141.8000030517578,74898.0,-0.014767868423308905,-1.857113793078393,-5.666598850516251,28.050752798586387,35.7362858399929,2.9148968148141705,6.900679042017401,1.0303223965504742,-3.9544446275371286,27.6938932201175,3.0,-1.4401581097810663,-5.779084777832026,-16.303898188576,4.745728632911948,-11.041491483203998,-0.5166780724600528,8.333271260666862,64.55087857330186,33.20664886664219,5.262406705371985,3,1.7181777954101562,3.6727218627929688,1.8545379638671875,-1.4636459350585938,4.6999969482421875,3,0.07851534276074501,-1.173910159022908,142.1999969482422,-1.4897952828484768,141.0,-2.1034384783352795,136.10000610351562,0.07851534276074501
5444,2021-03-05,138.30000305175778,140.30000305175778,137.19999694824222,139.30000305175778,66998.0,-0.012847986961741276,1.0666707356770455,0.5882363500911041,27.269835774485074,32.10984360130501,3.2511150751419393,8.267523793804372,3.0566108984719165,-2.1236222526611073,26.806710602129378,3.100006103515568,-2.551315139345377,-7.034996795654337,-17.95845671903342,3.888463127724748,-12.496726757343879,-1.5732668339647944,9.272732382487817,41.379395015109196,14.370515048315184,5.46172996168954,3,2.609085083007841,5.47272491455081,4.086360931396513,0.33635711669924717,3.0000000000000284,4,0.09472155137859262,-1.857113793078393,140.10000610351562,-1.173910159022908,142.1999969482422,-1.4897952828484768,141.0,0.09472155137859262
5445,2021-03-08,138.60000610351562,140.10000610351562,137.80000305175778,139.10000610351562,85606.0,0.0021692194153137834,-1.1904727304433433,0.5,28.649165601057376,30.061392097752318,1.762619231351266,7.6781303876607865,2.991044874337092,-2.3994579703324916,25.99337858639914,2.300003051757841,-3.629740512519504,-6.301358032226574,-17.5836121065646,4.980896042111453,-11.942485069395588,-0.6602309950575602,8.16381991658929,34.24663260954993,10.10579747562877,5.64112703716901,3,1.6272659301757812,5.172721862792969,3.899993896484375,0.03635406494140625,4.5,0,0.08080805523108925,1.0666707356770455,138.30000305175778,-1.857113793078393,140.10000610351562,-1.173910159022908,142.1999969482422,0.08080805523108925
5446,2021-03-09,139.0,141.8000030517578,138.89999389648438,139.0,99533.0,0.002885958722004922,-27.998321635642355,-0.0,31.320850633092817,28.9437864134948,0.5512481606133122,6.871493287533951,2.8291084259905404,-2.80174432708597,25.195279816437914,3.1999969482421875,-4.829169998510963,-5.419545745849604,-16.852248956422727,6.01315746472352,-11.13589735113618,0.29680585943697224,7.003451170812696,29.032321576676356,4.061826924712744,5.716351605286565,3,1.0,4.772727966308594,3.5,-0.36363983154296875,3.600006103515625,1,0.08776976221756971,-1.1904727304433433,138.60000610351562,1.0666707356770455,138.30000305175778,-1.857113793078393,140.10000610351562,0.08776976221756971
5447,2021-03-10,138.80000305175778,140.39999389648438,137.69999694824222,139.30000305175778,66867.0,-0.001438826965771356,1.0000113028833024,-100.0,31.299979914319707,29.39536515416505,-0.15109157903873438,6.652170962662581,3.2199247828245063,-2.608129291665307,24.385471879547755,2.699996948242159,-5.83220526333497,-5.13681564331057,-16.667044822160477,6.393413535539338,-10.90193023273551,0.62829894611437,6.488695760720219,28.070297546545163,1.45949077607591,5.765114589424948,3,-0.05455017089840908,4.97272491455081,3.7227249145508097,-0.16364288330075283,4.199996948242216,2,0.08501442933944081,-27.998321635642355,139.0,-1.1904727304433433,138.60000610351562,1.0666707356770455,138.30000305175778,0.08501442933944081
5448,2021-03-11,141.3000030517578,142.10000610351562,139.19999694824222,139.5,69515.0,0.01801152698150732,-1.4166650772155696,-3.600006103515625,35.290422505076265,30.528339703729703,-2.5597065266335903,3.5184864748268865,0.9378670736011259,-5.100038616886678,22.678922016178532,3.300003051757841,-6.318857833209449,-2.119997406005865,-13.111114363729683,8.871119551717953,-7.615555884867774,3.375561072856044,3.3168285438855776,83.67343761191046,54.943187851890585,5.495558478861905,3,-2.2500076293945312,2.4727249145507812,1.2681770324707031,-2.6636428833007812,1.8000030517578125,3,0.02264682858548861,1.0000113028833024,138.80000305175778,-27.998321635642355,139.0,-1.1904727304433433,138.60000610351562,0.02264682858548861
5449,2021-03-12,139.89999389648438,141.89999389648438,139.89999389648438,140.69999694824222,49362.0,-0.009908061748311603,-3.999980926586431,-0.44444538634342273,36.62429387028272,31.9651243970379,-0.4694049641133802,4.14962873768178,2.529390233082921,-3.672417902380289,20.787959612581236,2.0,-6.759274391290091,-2.896824645996105,-13.140763858692992,7.347114566700782,-8.018794252344549,2.2251449603523383,4.085282515334484,49.999826605030215,16.90689355971559,5.121969606348445,3,-0.149993896484375,3.8727340698242188,2.8045501708984375,-1.2636337280273438,5.4000091552734375,4,0.03502508483952527,-1.4166650772155696,141.3000030517578,1.0000113028833024,138.80000305175778,-27.998321635642355,139.0,0.03502508483952527
5450,2021-03-15,140.5,142.1999969482422,140.5,140.8000030517578,55021.0,0.004288821513170227,-10.333197701032502,0.3750023841766828,42.123888126729355,32.540815937333484,-0.4242497828732894,2.839604596093949,2.1025117494556014,-4.232333746441384,18.649282505427983,2.3000030517578125,-6.360144018614875,-1.7536369323730412,-11.206467577492447,7.699193712746364,-6.480052254932758,2.972778390186676,2.8916145390237773,62.222290039062266,26.480972342912885,4.72641532255971,3,-0.20000457763671875,3.2727279663085938,2.5227279663085938,-1.5454559326171875,3.899993896484375,0,0.0056939718986321886,-3.999980926586431,139.89999389648438,-1.4166650772155696,141.3000030517578,1.0000113028833024,138.80000305175778,0.0056939718986321886
5451,2021-03-16,141.10000610351562,142.1999969482422,139.60000610351562,141.6999969482422,71146.0,0.004270506074844249,2.2500071525983008,1.9999491378871879,43.5959863601964,33.802797287091785,-1.1271053571503273,1.5614226592335285,1.7213436362915218,-4.791256786594857,17.06610242862298,2.5999908447265625,-5.499245335830722,-0.6722679138183594,-9.248064094895796,7.903528267259077,-4.960166004357063,3.6156301767203445,1.7335662750807899,75.55575900607624,36.260830199675965,4.2878980905387145,3,-1.0500106811523438,2.6727218627929688,2.0818138122558594,-2.1454620361328125,10.0,1,0.014174343823434965,-10.333197701032502,140.5,-3.999980926586431,139.89999389648438,-1.4166650772155696,141.3000030517578,0.014174343823434965
5452,2021-03-17,145.39999389648438,146.89999389648438,141.5,141.60000610351562,109477.0,0.03047475270705613,-1.6999969482421875,-6.3334096284428165,62.78140545179064,37.66175869300337,-5.504270765514434,-3.200509070890348,-2.3551502536041085,-8.936195093973538,16.025064752755924,5.79998779296875,-4.502719055822553,3.8168113708496207,-4.220982819723758,11.854605561423,-0.20208572443706885,7.83570846613631,-11.30908203125,80.51947279872057,35.138326377297645,4.018897095286689,3,-3.3499984741210938,-1.6272659301757812,-2.2181739807128906,-6.4454498291015625,7.600006103515625,2,-0.019257138311588706,2.2500071525983008,141.10000610351562,-10.333197701032502,140.5,-3.999980926586431,139.89999389648438,-0.019257138311588706
5453,2021-03-18,145.60000610351562,146.5,143.39999389648438,145.60000610351562,70743.0,0.001375599830998997,2.4444745854667524,0.0,74.32088351754182,42.88965288667634,-5.4110968118141045,-3.8665400503489877,-2.310082882328061,-9.017612731356849,14.832384905881229,3.100006103515625,-4.131679522147749,4.186823272705084,-3.316535072526392,11.69018161793656,0.4351441000893601,7.9385024453208075,-11.252912597656263,82.19191826291983,30.642888859020616,3.7516791726157344,3,-3.3000106811523438,-1.8272781372070312,-2.3045501708984375,-6.6454620361328125,8.29998779296875,3,-0.01785718402832437,-1.6999969482421875,145.39999389648438,2.2500071525983008,141.10000610351562,-10.333197701032502,140.5,-0.01785718402832437
5454,2021-03-19,146.6999969482422,146.89999389648438,143.6999969482422,144.60000610351562,140013.0,0.007554881858621076,1.5600131836742168,100.0,74.53702624442175,47.988304069272374,-5.804664821631718,-5.493783945796963,-3.123713656546329,-9.923185456772472,13.613954952819896,3.1999969482421875,-3.679466491095667,5.442723083496105,-1.4282252516302663,12.313671418622476,2.0072489159329336,8.878197251059277,-12.101845434570322,97.26031119620745,39.35843565873603,3.435474167563185,3,-4.400001525878906,-2.9272689819335938,-1.2681808471679688,-6.33636474609375,6.9000091552734375,4,-0.02453981540297301,2.4444745854667524,145.60000610351562,-1.6999969482421875,145.39999389648438,2.2500071525983008,141.10000610351562,-0.02453981540297301
5455,2021-03-22,147.5,148.1999969482422,145.39999389648438,146.6999969482422,59074.0,0.0054533269829586395,1.5454608507480285,0.38095549500454134,68.57142857142846,52.1272571735319,-5.821647209007779,-6.622590499432988,-3.69542418701991,-10.509080575358382,13.005793593078646,2.8000030517578125,-2.838171829435396,6.235907745361317,-0.6607773471510257,13.13259283787366,2.7875651991051313,9.684250291617502,-12.655811638671878,91.86049193678596,32.36111676985002,3.448342546256174,3,-4.5500030517578125,-3.7272720336914062,-1.590911865234375,-6.909095764160156,3.5,0,-0.01491523354740465,1.5600131836742168,146.6999969482422,2.4444745854667524,145.60000610351562,-1.6999969482421875,145.39999389648438,-0.01491523354740465
5456,2021-03-23,148.1999969482422,148.5,145.6999969482422,146.6999969482422,53108.0,0.00474574202198097,1.6666618226207257,1.8749928474699118,67.64705882352929,56.165821496777404,-5.676308914778986,-7.414927574830699,-4.122049769936439,-10.98291918502639,13.97506546674806,2.8000030517578125,-1.7277690915614414,6.753177642822266,-0.6821845624907894,14.18853984813532,3.035496540165724,10.470858745478807,-12.821576243437505,95.71424211774554,35.82434602313923,3.717681102656534,3,-4.349998474121094,-5.1999969482421875,-1.7681808471679688,-7.33636474609375,3.3000030517578125,1,-0.025641046761188058,1.5454608507480285,147.5,1.5600131836742168,146.6999969482422,2.4444745854667524,145.60000610351562,-0.025641046761188058
5457,2021-03-24,146.39999389648438,147.6999969482422,145.60000610351562,147.5,62889.0,-0.012145769830119835,1.79998779296875,-0.73333740234375,68.86222511357269,59.89602178661035,-3.0003989230943375,-5.756860570289348,-2.096193141321379,-9.007023997223087,14.9842813129763,2.5999908447265625,-0.6619075269960035,4.855902099609381,-2.7929739013934523,12.504778100612214,1.0314640991079784,8.680340100110783,-10.234278433967972,58.82345901374486,-0.45715579146330754,3.8244380005014094,3,-2.3499908447265625,-4.036354064941406,0.6454582214355469,-5.5363616943359375,6.20001220703125,2,0.032103909856406876,1.6666618226207257,148.1999969482422,1.5454608507480285,147.5,1.5600131836742168,146.6999969482422,0.032103909856406876
5458,2021-03-25,147.89999389648438,148.10000610351562,144.8000030517578,145.89999389648438,58736.0,0.010245902066502888,1.749974568943594,-1.8181717297822166,79.26824843155546,64.6342389600851,-3.8730253972146897,-6.910197643698439,-3.4156594736519708,-10.345300267368884,14.449558553638894,3.3000030517578125,0.36785723875607346,5.910902404785162,-2.1397894678680984,13.961594277438422,1.8855564684585318,9.936248341111792,-10.994221361718957,87.49988079078625,24.882712669493472,4.025345936326636,3,-3.8499908447265625,-5.536354064941406,-0.3772697448730469,-7.0363616943359375,3.9000091552734375,3,0.034482801311574995,1.79998779296875,146.39999389648438,1.6666618226207257,148.1999969482422,1.5454608507480285,147.5,0.034482801311574995
5459,2021-03-26,150.60000610351562,151.8000030517578,148.1999969482422,148.6999969482422,60556.0,0.018255661382386545,-1.482754991976007,0.9500045776367188,81.91486253305382,69.0554583385656,-5.470953530380626,-8.84961764990885,-5.946932899007038,-12.892374338386276,13.272374066091286,3.9000091552734375,1.5673894108546733,7.840005493164057,-0.41625499499258467,16.0962659813207,3.7118752490857503,11.968135737242363,-12.998579920836136,82.85718645368304,15.963486863155865,4.128130244078315,3,-4.900001525878906,-7.654548645019531,-2.7590980529785156,-9.736373901367188,2.6999969482421875,4,0.02191226865356488,1.749974568943594,147.89999389648438,1.79998779296875,146.39999389648438,1.6666618226207257,148.1999969482422,0.02191226865356488
5460,2021-03-29,150.60000610351562,151.89999389648438,150.1999969482422,150.8000030517578,39361.0,0.0,-2.3999420174863055,-0.10526104449923304,81.52171389145035,73.26942806426048,-4.34446897904931,-8.124144979766044,-5.73368523138393,-12.761108709295854,12.456543850963314,1.6999969482421875,2.5625782082292687,7.1150054931640625,-1.2249476334386316,15.454958619766757,2.9450289298627013,11.284982056465424,-11.862693771309864,81.69028916517124,9.593985348424994,4.16997656330135,3,-3.9000091552734375,-7.60455322265625,-2.554553985595703,-9.736373901367188,2.29998779296875,0,0.01992031791776916,-1.482754991976007,150.60000610351562,1.749974568943594,147.89999389648438,1.79998779296875,146.39999389648438,0.01992031791776916
5461,2021-03-30,150.89999389648438,151.5,149.89999389648438,150.10000610351562,45871.0,0.0019919507357957222,-1.6666497126290627,-4.0,82.70265098559327,75.48289979023855,-3.4734034728068366,-8.057535720585776,-5.824265513653188,-12.910786675477993,12.512381632959595,1.600006103515625,3.6907577675293624,6.919993591308582,-1.9568454581634,15.796832640780565,2.481574066572591,11.358413116044574,-10.846413407850747,85.91547479610148,7.909370965531082,4.438419524735991,3,-3.25,-7.904541015625,-2.604541778564453,-10.036361694335938,3.5,1,0.0006627309977509377,-2.3999420174863055,150.60000610351562,-1.482754991976007,150.60000610351562,1.749974568943594,147.89999389648438,0.0006627309977509377
5462,2021-03-31,150.39999389648438,152.89999389648438,150.39999389648438,150.89999389648438,63112.0,-0.0033134527516481826,-9.0,-0.6250095368886854,77.57570433118015,75.84454654730946,-2.4468821858293097,-7.285231875466536,-5.17203393098373,-12.212505299810545,13.051676782421595,2.5,4.642517593113951,6.009993743896473,-3.269045429795085,15.289032917588031,1.370474157050694,10.649513330742252,-9.16177206706567,69.13576758389047,-7.81664575515893,4.6395195868457755,3,-2.0999984741210938,-6.904541015625,-3.2181777954101562,-9.536361694335938,4.9000091552734375,2,0.0073138706659305885,-1.6666497126290627,150.89999389648438,-2.3999420174863055,150.60000610351562,-1.482754991976007,150.60000610351562,0.0073138706659305885
5463,2021-04-01,151.10000610351562,152.5,149.10000610351562,151.39999389648438,71935.0,0.004654336671802373,1.7199951171875,0.5999755859375,85.44303552975944,77.05632535679142,-2.5531663078333224,-7.503611971082506,-5.8492165894302275,-12.689282247384284,13.202779523376678,3.399993896484375,5.6129882338146615,6.16000595092774,-3.3495220008101114,15.669533902665592,1.4052419750588,10.91476992679668,-8.462371626049048,61.702362516598,-17.888572376795395,4.754763975868933,4,-2.2500076293945312,-7.60455322265625,-3.9181900024414062,-10.236373901367188,3.0999908447265625,3,0.009927200128452496,-9.0,150.39999389648438,-1.6666497126290627,150.89999389648438,-2.3999420174863055,150.60000610351562,0.009927200128452496
5464,2021-04-06,151.39999389648438,152.60000610351562,151.0,151.3000030517578,83732.0,0.001985359237929085,-3.571465940054496,-0.33331637843336726,85.16127063382056,78.89964114150166,-2.365058927894694,-7.137820699757754,-6.093110650141114,-12.808473880963959,12.773547107835931,1.600006103515625,5.726054519207423,5.804994201660151,-3.5826718220872635,15.192660225407565,1.1111611897864293,10.498827213533872,-7.530876288735669,60.5261889847251,-20.383461187654042,4.693833011873713,4,-2.5499954223632812,-7.904541015625,-5.3545379638671875,-9.445449829101562,4.8000030517578125,1,0.0026420685032981783,1.7199951171875,151.10000610351562,-9.0,150.39999389648438,-1.6666497126290627,150.89999389648438,0.0026420685032981783
5465,2021-04-07,149.8000030517578,152.3000030517578,149.1999969482422,151.3000030517578,62825.0,-0.01056797165936818,-1.2962904356082012,-15.001373416755685,76.36365149633373,79.86815143847994,-0.45203930590292885,-4.907333697804063,-4.501353544108241,-11.003220969792949,12.077458737166646,3.100006103515625,5.561096762011289,3.645003509521473,-5.31208036545641,12.602087384499356,-0.8335384279674827,8.123545447010429,-4.847180289360836,18.421031497454184,-60.55653379794401,4.478541937488944,4,-0.9500045776367188,-6.000007629394531,-6.413639068603516,-7.663642883300781,6.1999969482421875,2,0.023364485505322108,-3.571465940054496,151.39999389648438,1.7199951171875,151.10000610351562,-9.0,150.39999389648438,0.023364485505322108
5466,2021-04-08,151.1999969482422,152.39999389648438,149.89999389648438,150.10000610351562,65900.0,0.009345753457699502,-2.3332994252581254,-0.7333272298177084,71.32355498609317,80.14163253542667,-1.544110683153491,-5.635401085241256,-5.7996994440778735,-12.193534455674438,11.89571191624598,2.5999908447265625,5.351197736110919,4.43499755859375,-4.123229064541221,12.99322418172872,0.1558842470262789,8.714110870161221,-5.293513649754715,55.263094492362555,-22.547866486518743,4.279113311567482,4,-2.3499984741210938,-6.6999969482421875,-8.131813049316406,-9.063636779785156,6.1999969482421875,3,0.011243366286734169,-1.2962904356082012,149.8000030517578,-3.571465940054496,151.39999389648438,1.7199951171875,151.10000610351562,0.011243366286734169
5467,2021-04-09,150.60000610351562,151.8000030517578,149.5,151.1999969482422,57563.0,-0.00396819349759614,1.555554613656593,-0.545450762252216,67.85718178271,78.87373624111049,-0.3192693530223494,-4.327953216840854,-5.061906929579322,-11.437479413241675,11.369790713004779,2.3000030517578125,5.3346983723952235,3.245006561279297,-4.598321279203873,11.088334401762467,-0.6766573589623022,7.166670481520896,-3.8543015332685115,42.857142857142854,-32.97864216341984,3.921663920241589,4,-0.05001068115234375,-5.550010681152344,-7.531822204589844,-8.463645935058594,4.6999969482421875,4,0.02523232163985978,-2.3332994252581254,151.1999969482422,-1.2962904356082012,149.8000030517578,-3.571465940054496,151.39999389648438,0.02523232163985978
5468,2021-04-12,144.5,150.89999389648438,144.5,150.89999389648438,105018.0,-0.040504686960787795,1.0,10.666819256885633,44.210529697241284,74.6843659260202,5.864436651346466,2.1334644638950806,1.1694044444079736,-5.202232013192713,11.495424761231284,6.399993896484375,5.152587787701208,-3.0149993896484375,-10.45861977401563,4.428620994718756,-6.736809581832034,0.7068108025351592,8.399993896484375,0.0,-70.10497821491413,3.7218101921835998,4,4.1999969482421875,0.5499954223632812,-1.5454521179199219,-2.3636398315429688,8.0,0,0.07474050554849687,1.555554613656593,150.60000610351562,-2.3332994252581254,151.1999969482422,-1.2962904356082012,149.8000030517578,0.07474050554849687
5469,2021-04-13,144.8000030517578,146.89999389648438,144.8000030517578,145.39999389648438,71864.0,0.002076145686905173,-6.0000762951094835,0.09374865889421358,42.702704931892136,70.37114270829153,5.202254762498114,2.339318037641476,0.957077668610907,-5.382746380581864,11.62784822953579,2.399993896484375,5.093599994558048,-2.959996795654291,-9.630717469952913,3.7107238786443304,-6.295357132803588,0.3753635414950054,7.931990966796889,3.797509918220553,-60.93012823911184,3.335360337149304,4,3.899993896484375,0.24999237060546875,-2.004547119140625,-2.6636428833007812,5.6999969482421875,1,0.06491708355230075,1.0,144.5,1.555554613656593,150.60000610351562,-2.3332994252581254,151.1999969482422,0.06491708355230075
5470,2021-04-14,141.3000030517578,145.89999389648438,141.3000030517578,145.89999389648438,93965.0,-0.02417127020880616,1.0,7.666768393479312,33.802821946306224,64.93782837059297,8.095662720484171,6.2212942662828254,4.461930666318494,-1.7853001592908697,12.18278358637237,4.5999908447265625,4.625190223205863,-6.499996948242199,-12.994689576036478,-0.005304320447919508,-9.747343262139339,-3.252650634345059,11.267351086425805,0.0,-58.29612369838716,3.2473463138971326,4,5.799995422363281,3.9999923706054688,1.0409049987792969,1.6999969482421875,10.199996948242188,2,0.1054493529701237,-6.0000762951094835,144.8000030517578,1.0,144.5,1.555554613656593,150.60000610351562,0.1054493529701237
5471,2021-04-15,143.10000610351562,143.60000610351562,141.3000030517578,141.89999389648438,90757.0,0.01273887482577396,1.0909002635594396,-0.26087273812880435,42.253545342269874,61.01314403849182,5.669035353878513,4.826253217260387,2.705381228612964,-3.4981740847128435,12.523422480770535,2.3000030517578125,3.8084181576595597,-4.799993896484381,-10.910552971247512,1.3105651782787504,-7.855273433865932,-1.7447143591028293,9.016653991210973,17.142886207217263,-39.38929081875675,3.0552795373815624,4,3.8499984741210938,2.1999893188476562,-1.100006103515625,0.17272186279296875,8.599990844726562,3,0.09014670402706182,1.0,141.3000030517578,-6.0000762951094835,144.8000030517578,1.0,144.5,0.09014670402706182
5472,2021-04-16,142.60000610351562,143.8000030517578,142.60000610351562,143.39999389648438,78409.0,-0.0034940599488046953,-2.0000381475547417,-0.6666497126290626,36.945835024579445,55.62456620458293,5.5275302674695865,5.3816496685468564,3.170652939468539,-2.8767790182619137,13.447463828096284,1.1999969482421875,2.945847663735549,-5.159994506835943,-11.629482995237709,1.3094939815658222,-8.39473875103684,-1.9252502626350463,9.08398770949222,13.54171137019288,-37.459183358829485,3.234744244200886,4,4.349998474121094,2.6999893188476562,-0.7136421203613281,0.6727218627929688,10.899993896484375,4,0.10378672622373664,1.0909002635594396,143.10000610351562,1.0,141.3000030517578,-6.0000762951094835,144.8000030517578,0.10378672622373664
5473,2021-04-19,143.0,144.10000610351562,142.6999969482422,142.89999389648438,51017.0,0.0028050061666478054,-4.60003662109375,-0.12500953688868544,28.888836142368135,49.37207348331044,4.311074912530074,5.035031222331327,2.6783171712013427,-3.1474646667912225,14.377745604090963,1.5,1.9743235455173078,-4.63000030517577,-11.38062388863662,2.1206232782850805,-8.00531209690618,-1.254688513445359,8.268634182557832,30.357137991449612,-15.927836678726145,3.3753117917304194,4,3.8499984741210938,3.0499954223632812,-1.7409095764160156,0.31818389892578125,7.600006103515625,0,0.0860140073549498,-2.0000381475547417,142.60000610351562,1.0909002635594396,143.10000610351562,1.0,141.3000030517578,0.0860140073549498
5474,2021-04-20,143.10000610351562,144.1999969482422,142.39999389648438,143.10000610351562,69989.0,0.0006993433812281236,-1.5713880896329235,0.0,29.281740010116337,44.14074998484183,3.2518700282158193,4.902866891526969,2.435405099786749,-3.136590187406938,15.27666824700267,1.8000030517578125,1.1627237945492084,-4.349994659423828,-11.39077524795988,2.6907859291122236,-7.870384953691854,-0.8296043651558023,7.769882833810215,39.13057900585474,-2.5653244174322083,3.5203902942680307,4,3.7499923706054688,3.149993896484375,-1.6886444091796875,0.30908203125,7.6999969482421875,1,0.06568828438542917,-4.60003662109375,143.0,-2.0000381475547417,142.60000610351562,1.0909002635594396,143.10000610351562,0.06568828438542917
5475,2021-04-21,145.3000030517578,145.8000030517578,143.1999969482422,143.8000030517578,55959.0,0.01537384244869111,1.0800048828125,100.0,36.00001220704056,40.21591189828043,0.3871306200807112,2.666303722119011,0.17666545348217255,-5.191466037702071,15.630394168448344,2.6999969482421875,0.1547357990534124,-2.0399978637695426,-9.145930145452013,5.065934417912928,-5.592964004610764,1.5129682770716784,5.18709045014532,88.88888888888889,50.60590947868276,3.5529661408412294,4,1.25,0.9499969482421875,-3.5386390686035156,-1.6181869506835938,7.5999908447265625,2,0.03578800302151319,-1.5713880896329235,143.10000610351562,-4.60003662109375,143.0,-2.0000381475547417,142.60000610351562,0.03578800302151319
5476,2021-04-22,144.39999389648438,147.39999389648438,144.39999389648438,147.0,59538.0,-0.006194144090642895,-1.3076868903834642,-1.73333740234375,35.294113247176,36.59779317211,0.2471067724850684,3.4435837332960944,0.9623014192418395,-4.199449045204574,15.704111779278563,3.0,-0.9568373745137819,-2.7500068664550668,-9.961545084694933,4.461531351784799,-6.355775975575,0.8557622426648663,5.719615987412936,40.0,5.387547166453622,3.6057691091199366,4,1.7000045776367188,1.850006103515625,-2.3636322021484375,-0.7181777954101562,9.600006103515625,3,0.04916901941564755,1.0800048828125,145.3000030517578,-1.5713880896329235,143.10000610351562,-4.60003662109375,143.0,0.04916901941564755
5477,2021-04-23,151.10000610351562,155.89999389648438,149.60000610351562,154.3000030517578,109997.0,0.04639897846418384,-1.0322551270787035,1.2307651677875981,50.0,37.2410676501943,-7.123649582483836,-3.0422385621416197,-5.770725758410947,-10.763204522967442,16.278057801584705,11.5,-1.7155807345100698,3.7150047302246207,-3.697152746031975,11.127162206481216,0.008925992096322943,7.4210834683529185,-9.800003051757812,64.44453486689815,31.88488779502714,3.706078738128303,4,-2.5000076293945312,-2.5000076293945312,-9.188644409179688,-7.327278137207031,1.1999969482421875,4,0.003970819460559882,-1.3076868903834642,144.39999389648438,1.0800048828125,145.3000030517578,-1.5713880896329235,143.10000610351562,0.003970819460559882
5478,2021-04-26,153.0,155.1999969482422,150.0,150.6999969482422,107414.0,0.012574413102159232,-1.8108114795676398,-0.7187516391292945,52.8571537562779,38.36933974179272,-8.594973737312529,-4.785940009496812,-7.784912609987714,-12.517412976044113,17.172577289792045,5.1999969482421875,-2.4014490937872495,5.359998321533197,-2.4661099647652804,13.186106607831675,1.4469441783839443,9.27305246468245,-11.407997131347656,78.51856372974537,47.45184692549577,3.91305414314924,4,-4.400001525878906,-4.400001525878906,-10.088638305664062,-9.227272033691406,-0.899993896484375,0,0.0032679738562091387,-1.0322551270787035,151.10000610351562,-1.3076868903834642,144.39999389648438,1.0800048828125,145.3000030517578,0.0032679738562091387
5479,2021-04-27,153.89999389648438,154.1999969482422,152.39999389648438,153.5,53177.0,0.005882313048917398,2.600006103515625,0.17391015902290805,57.509139901840726,41.00337507018544,-9.01657472451842,-5.719260465711841,-8.814441357700673,-13.228619102279197,17.09823010578483,1.8000030517578125,-3.016937248280982,6.094992828369129,-2.1232057476894965,14.313191404427755,1.9858935403398164,10.204092116398442,-12.021831207275397,84.25196471974884,49.4547036258889,4.109099288029308,4,-5.299995422363281,-5.299995422363281,-10.863632202148438,-10.127265930175781,-3.0999908447265625,1,-0.021442416659148034,-1.8108114795676398,153.0,-1.0322551270787035,151.10000610351562,-1.3076868903834642,144.39999389648438,-0.021442416659148034
5480,2021-04-28,153.60000610351562,156.1999969482422,153.0,153.0,75320.0,-0.0019492384981543154,-9.666547988403439,1.5000381475547417,54.580170677146704,42.37300010739398,-7.586107456238381,-5.463092004458588,-8.617907107250346,-12.69322149981781,17.1498005381956,3.1999969482421875,-2.7403668380869703,5.645005035400402,-2.8913478457677115,14.181357916568516,1.3768285948163452,9.913181475984459,-11.441406790161153,77.9661849804416,43.86751019825148,4.268176440584057,4,-4.300010681152344,-4.850006103515625,-10.563644409179688,-9.827278137207031,-2.3000030517578125,2,-0.0182291858105188,2.600006103515625,153.89999389648438,-1.8108114795676398,153.0,-1.0322551270787035,151.10000610351562,-0.0182291858105188
5481,2021-04-29,151.0,153.89999389648438,150.6999969482422,153.8000030517578,68243.0,-0.016927122397139782,1.1333421495674112,-4.666624281572656,50.70920872932218,43.902263852365394,-4.18805883695461,-3.00950861741174,-6.13318465741753,-9.86037358931111,17.036906007314762,3.1999969482421875,-2.4858918770749767,3.0399986267089787,-5.503731707422162,11.58372896084012,-1.2318665403566058,7.311863793774563,-8.27974478125003,21.21205815918638,-11.292162157702723,4.271865167065576,4,-1.7000045776367188,-2.25,-7.638637542724609,-7.227272033691406,1.5,3,0.0125827410363204,-9.666547988403439,153.60000610351562,2.600006103515625,153.89999389648438,-1.8108114795676398,153.0,0.0125827410363204
5482,2021-04-30,151.5,153.6999969482422,150.5,150.60000610351562,80734.0,0.0033112582781456013,-4.818143986683313,-0.3214260412749794,65.48672148126343,47.96869555668709,-3.6798000634687753,-3.6078498548969264,-6.695213372113102,-10.151291541598852,16.526561028711967,3.1999969482421875,-1.642727728710696,3.4849983215331974,-5.138657444942112,12.108654088008507,-0.8268295617044714,7.796826204770866,-8.240555112070354,24.193560295626877,-11.909075974630685,4.311827883237659,4,-2.2000045776367188,-2.75,-8.075000762939453,-7.727272033691406,1.1999969482421875,4,0.01650165016501659,1.1333421495674112,151.0,-9.666547988403439,153.60000610351562,2.600006103515625,153.89999389648438,0.01650165016501659
5483,2021-05-03,152.60000610351562,153.3000030517578,151.39999389648438,151.6999969482422,38510.0,0.007260766359839188,-1.5333197701032502,1.0000169543250483,66.66666666666667,52.12257629630379,-3.65969391055296,-4.837751895616748,-7.8398833019440985,-11.030793510423393,16.505544594204814,1.9000091552734375,-1.0582484704699766,4.510004425048834,-4.251608590033612,13.27161744013128,0.12919791750761078,8.890810932590057,-8.822939133173463,36.842232067567025,-3.2085331678513427,4.380806507541228,5,-2.9000091552734375,-3.850006103515625,-9.393184661865234,-8.827278137207031,-0.100006103515625,0,-0.001965943904054024,-4.818143986683313,151.5,1.1333421495674112,151.0,-9.666547988403439,153.60000610351562,-0.001965943904054024
5484,2021-05-04,151.8000030517578,153.0,151.60000610351562,152.1999969482422,65020.0,-0.005242483746790483,-2.5000381475547417,-0.4444331417527084,75.36230388413352,56.49616426042523,-1.67160156432314,-4.222747062301494,-7.121137355225699,-10.01705426734577,16.455278580580103,1.399993896484375,-0.2605541269418836,3.6900009155273494,-5.105188066183814,12.485189897238513,-0.7075935753282465,8.087595406382945,-7.526018882299638,22.80708329429401,-21.388238140573954,4.397594490855589,5,-1.5000076293945312,-3.0500030517578125,-8.593181610107422,-8.027275085449219,1.399993896484375,1,0.001976304649055294,-1.5333197701032502,152.60000610351562,-4.818143986683313,151.5,1.1333421495674112,151.0,0.001976304649055294
5485,2021-05-05,153.3000030517578,154.60000610351562,151.89999389648438,152.0,50222.0,0.009881422726246925,-2.599979655154875,-3.2500572213321126,74.99998130051199,60.90792737746256,-2.1428005960296446,-5.741459044212945,-8.60751027671401,-11.266297629180713,17.247654424381103,2.8000030517578125,0.7711911427714995,5.015000915527338,-4.056706580253234,14.08670841130791,0.479147167637052,9.550854663417624,-8.54897837114828,68.2926556952415,19.82130439200734,4.535853747890287,5,-0.40000152587890625,-4.5500030517578125,-8.977272033691406,-9.527275085449219,1.0,2,-0.016307892695578974,-2.5000381475547417,151.8000030517578,-1.5333197701032502,152.60000610351562,-4.818143986683313,151.5,-0.016307892695578974
5486,2021-05-06,152.89999389648438,153.10000610351562,152.0,152.0,59682.0,-0.002609322552579396,-1.4444745854667527,0.6923013721140415,75.36940517836231,63.72675017505837,-0.4584827479225453,-5.48898328962531,-8.107389079202278,-10.613860778915864,18.05126142592171,1.3000030517578125,1.8755617599603625,4.529991912841808,-4.687404339379611,13.747388165063228,-0.07870621326890159,9.138690038952518,-7.691010325169543,58.536349358759644,5.4133769137178405,4.608698126110713,5,0.20000457763671875,-4.149993896484375,-8.052268981933594,-9.127265930175781,1.0,3,-0.010464296328290157,-2.599979655154875,153.3000030517578,-2.5000381475547417,151.8000030517578,-1.5333197701032502,152.60000610351562,-0.010464296328290157
5487,2021-05-07,154.39999389648438,154.89999389648438,153.5,154.0,54150.0,0.009810333942953164,1.0,0.44444067681665594,76.63546937122453,66.36878524338577,-1.6105150450591452,-7.051220774296041,-9.484852002930666,-11.876275845638446,19.215079058936773,2.0,2.8260111058699238,5.839992523193359,-3.721198315076947,15.401183361463666,1.0593971040582062,10.620587942328513,-8.75136979009244,85.71428571428571,28.484233254840206,4.780595419135147,5,-1.0499954223632812,-5.649993896484375,-9.0772705078125,-10.627265930175781,-0.6999969482421875,4,-0.012305660437773147,-1.4444745854667527,152.89999389648438,-2.599979655154875,153.3000030517578,-2.5000381475547417,151.8000030517578,-0.012305660437773147
5488,2021-05-10,155.3000030517578,155.3000030517578,153.1999969482422,154.39999389648438,47481.0,0.0058290750702802985,3.6666327585914584,2.2500572213321126,77.47743660908887,68.58748487752446,-2.4026198004863772,-7.484362390886872,-10.073496286575335,-12.531054549135519,20.046998858471373,2.100006103515625,3.986885773019054,6.200001525878918,-3.6123405074067136,16.01234355916455,1.293830509236102,11.106172542521733,-9.229324031691874,100.0,38.808278759871804,4.906171016642821,5,-1.9500045776367188,-6.5500030517578125,-9.402278900146484,-11.527275085449219,0.899993896484375,0,-0.01674182905617272,1.0,154.39999389648438,-1.4444745854667527,152.89999389648438,-2.599979655154875,153.3000030517578,-0.01674182905617272
5489,2021-05-11,154.1999969482422,154.1999969482422,151.6999969482422,153.5,62049.0,-0.00708310419767999,6.142888283378746,0.7777664750860417,71.08999632632634,70.42190994965553,-1.4031379372841855,-5.949034662254206,-8.545397743988417,-11.208595202959657,20.698184866343762,3.600006103515625,4.315934174007651,4.629995727539068,-5.215566874485859,14.475558329563995,-0.2927855734733953,9.552777028551532,-7.724145211049205,69.44432670707414,11.270478085383957,4.922781301012464,5,-1.2999954223632812,-5.4499969482421875,-8.027271270751953,-10.427268981933594,2.0,1,-0.011024623747643791,3.6666327585914584,155.3000030517578,1.0,154.39999389648438,-1.4444745854667527,152.89999389648438,-0.011024623747643791
5490,2021-05-12,156.1999969482422,157.1999969482422,154.5,154.5,86282.0,0.01297016886888347,-2.176472700182208,2.428577656675749,76.57655056942019,73.29605904299976,-3.3475776374618817,-7.141687888756223,-10.114839082345839,-12.973705271884995,20.730963270518764,3.0,4.4730411928977105,5.884996032714838,-3.573002217069927,15.342994282499603,1.1559969078224412,10.613995157607235,-9.335179402607224,81.81818181818183,20.463704490383165,4.728999124892389,5,-2.3499984741210938,-6.9499969482421875,-10.027271270751953,-12.427268981933594,-1.0,2,-0.019206146341949504,6.142888283378746,154.1999969482422,3.6666327585914584,155.3000030517578,1.0,154.39999389648438,-0.019206146341949504
5491,2021-05-13,156.0,156.0,153.6999969482422,155.10000610351562,35105.0,-0.0012803902186275806,4.111152555016785,0.5294091247722397,65.60506397023664,73.30920820844122,-2.6415285465109832,-6.245935992218335,-9.635695884197162,-12.575337182989756,20.64982990850894,2.5,4.409732625728793,5.039999389648443,-4.100400164765375,14.180398944062262,0.469799612441534,9.610199166855352,-8.5150716902086,78.18187366832386,16.506998953999457,4.570199777206908,5,-1.7000045776367188,-6.75,-9.675003051757812,-12.227272033691406,-1.899993896484375,3,-0.010897416334885834,-2.176472700182208,156.1999969482422,6.142888283378746,154.1999969482422,3.6666327585914584,155.3000030517578,-0.010897416334885834
5492,2021-05-14,157.39999389648438,157.5,155.89999389648438,157.0,48064.0,0.008974319849258894,4.333299425258125,0.44444067681665594,64.47365250946646,73.06553996875232,-3.4828550510411276,-6.830504959871746,-10.773205495351249,-13.721806899989417,20.767997644225495,1.600006103515625,4.512924744164849,5.699993896484386,-2.9751953780237272,14.3751831709925,1.3623992592303296,10.037588533738443,-9.33216146838592,98.27575774317367,37.13153824447596,4.337594637254059,5,-2.8499908447265625,-7.999992370605469,-10.724994659423828,-13.627265930175781,-2.899993896484375,4,-0.022236341395933,4.111152555016785,156.0,-2.176472700182208,156.1999969482422,6.142888283378746,154.1999969482422,-0.022236341395933
5493,2021-05-17,155.3000030517578,159.1999969482422,154.10000610351562,157.8000030517578,71662.0,-0.013341746671906796,-1.0816315091272584,-6.250095368886854,54.26831821256412,70.7217637830224,-1.072363091864645,-3.965072643084369,-8.362021245871858,-11.39679950417991,20.763681402512386,5.0999908447265625,4.908533192041602,2.9850028991699276,-4.790604516257957,10.760610314597812,-0.9028008085440149,6.87280660688387,-6.477597217907231,48.00008138020833,-9.798938025410429,3.887803707713949,5,0.149993896484375,-5.0500030517578125,-7.500007629394531,-11.527275085449219,-0.8000030517578125,0,-0.010302679150510863,4.333299425258125,157.39999389648438,4.111152555016785,156.0,-2.176472700182208,156.1999969482422,-0.010302679150510863
5494,2021-05-18,152.5,156.1999969482422,151.39999389648438,156.10000610351562,79644.0,-0.018029639386578977,1.5263255111710756,1.44000244140625,47.089934702155276,67.62064749431607,2.0533034696352104,-0.4476912277123972,-5.218916579218899,-8.374165031116632,20.33713547021898,4.8000030517578125,4.814480182318931,-0.2849998474121094,-6.739463029150556,6.169463334326338,-3.512231438281333,2.942231743457114,-2.639835054710261,14.102636835093636,-39.44569889259327,3.2272315908692195,5,2.7999954223632812,-2.25,-5.625003814697266,-8.727272033691406,-0.3000030517578125,1,0.024262275070440653,-1.0816315091272584,155.3000030517578,4.333299425258125,157.39999389648438,4.111152555016785,156.0,0.024262275070440653
5495,2021-05-19,150.5,153.3000030517578,149.5,151.5,92086.0,-0.013114754098360604,-1.5333353678385417,0.27777730682829654,48.63388114832695,64.65003371320104,4.039109763382129,2.067875036156437,-2.9016526017256297,-6.1609033140826455,20.354877487689645,3.8000030517578125,4.540422622227368,-2.544999694824213,-8.083943161238096,2.99394377158967,-5.314471428031169,0.22447203838274277,8.699996948242188,10.309281593961922,-45.37424807987254,2.7694717332069447,5,3.8499984741210938,-0.25,-3.6250038146972656,-6.727272033691406,1.600006103515625,2,0.03787373387536341,1.5263255111710756,152.5,-1.0816315091272584,155.3000030517578,4.333299425258125,157.39999389648438,0.03787373387536341
5496,2021-05-20,151.5,153.0,149.89999389648438,151.3000030517578,61746.0,0.006644518272425293,-1.0666602240996088,-0.1999969482421875,50.0,61.69053711639832,3.150997371510755,1.714991094056188,-3.579122212601817,-6.942564533667166,20.996218131580864,3.100006103515625,4.17647339578275,-1.9000000000000057,-5.762366179859811,1.9623661798597993,-3.831183089929908,0.031183089929896823,7.505997009277337,20.618563187923844,-37.435193486583216,1.931183089929909,5,2.8499984741210938,-1.25,-5.3000030517578125,-7.727272033691406,1.100006103515625,3,0.02442242210060841,-1.5333353678385417,150.5,1.5263255111710756,152.5,-1.0816315091272584,155.3000030517578,0.02442242210060841
5497,2021-05-21,151.6999969482422,153.0,151.3000030517578,151.6999969482422,51024.0,0.0013201118695853609,-3.2500572213321126,0.0,47.48600923198888,58.358156296720544,2.8247852166955454,1.6466745314410218,-3.4411674259347365,-6.945519635294431,20.352482895909215,1.6999969482421875,3.712249439858681,-1.7300025939941293,-5.5258988105119045,2.065893622523646,-3.6279507022530026,0.16794551426474413,7.115880120849596,22.680388045285582,-36.484409744823765,1.8979481082588852,5,2.6500015258789062,-0.9000015258789062,-5.5749969482421875,-7.927268981933594,1.0,4,0.015820759416971475,-1.0666602240996088,151.5,-1.5333353678385417,150.5,1.5263255111710756,152.5,0.015820759416971475
5498,2021-05-24,153.5,154.3000030517578,152.0,152.0,35980.0,0.011865544416404639,-2.0666707356770835,100.0,54.49734424538059,56.51452828772657,0.8298700341108258,-0.1201071011688839,-4.955929520125665,-8.538916709304715,19.816424068884746,2.600006103515625,3.301953724609689,0.04500045776367756,-3.7455538377392656,3.8355547532666208,-1.850276689987794,1.9402776055151492,5.129559527709944,59.701519730534216,-3.89447564393582,1.8952771477514672,5,0.8499984741210938,-2.7000045776367188,-7.375,-9.727272033691406,1.100006103515625,0,0.006514657980456029,-3.2500572213321126,151.6999969482422,-1.0666602240996088,151.5,-1.5333353678385417,150.5,0.006514657980456029
5499,2021-05-25,150.60000610351562,152.1999969482422,150.60000610351562,151.3000030517578,57657.0,-0.018892468381005667,-3.571422343324251,-0.4666646321614583,43.34976221097565,52.82266291456606,3.537509586421379,2.656166958155495,-1.7533784131998118,-5.454340426139822,19.08336640949802,2.899993896484375,2.6188010770143535,-2.6899940490722543,-6.68098140763874,1.3009933094942312,-4.685487728355497,-0.6945003697890115,7.846962233640113,22.916779253146327,-38.42924521178631,1.9954936792832454,5,3.7499923706054688,0.19998931884765625,-4.1500091552734375,-6.827278137207031,1.79998779296875,1,0.025896372765109366,-2.0666707356770835,153.5,-3.2500572213321126,151.6999969482422,-1.0666602240996088,151.5,0.025896372765109366
5500,2021-05-26,150.8000030517578,152.39999389648438,150.8000030517578,151.5,61981.0,0.0013280009305227658,-3.571422343324251,1.0,44.77613979790067,50.50833800652873,2.7837059589873547,2.3564623316250106,-1.661599044153803,-5.4812336438079114,17.889754423529148,1.79998779296875,1.7803071530087493,-2.349996948242193,-6.488898060352113,1.788904163867727,-4.419447504297153,-0.2805463921872331,7.468025918654803,20.4547109679254,-39.542859107315465,2.069450556054957,5,3.5499954223632812,0.399993896484375,-4.250003814697266,-7.027275085449219,2.6999969482421875,2,0.009283778966528766,-3.571422343324251,150.60000610351562,-2.0666707356770835,153.5,-3.2500572213321126,151.6999969482422,0.009283778966528766
5501,2021-05-27,152.89999389648438,155.60000610351562,150.5,150.6999969482422,469861.0,0.013925668449793038,-2.923095432324098,-3.142866485013624,46.376808389245426,48.49757754872639,0.220972814155715,0.42805945311681626,-3.458738648329984,-7.376733278387405,17.78426616320444,5.100006103515625,1.2409430854579853,-0.3450057983398551,-4.361534561145874,3.6715229644661633,-2.3532701797428786,1.6632585830631683,5.192674494519991,47.05864753436215,-9.285815150707634,2.0082643814030128,5,1.4500045776367188,-1.0999984741210938,-6.499992370605469,-9.127265930175781,0.3000030517578125,3,-0.005232098266206298,-3.571422343324251,150.8000030517578,-3.571422343324251,150.60000610351562,-2.0666707356770835,153.5,-0.005232098266206298
5502,2021-05-28,154.0,154.89999389648438,152.89999389648438,153.60000610351562,42003.0,0.007194284809849849,-1.2221996168387501,0.1818156597007886,46.88994167340172,47.677757933263905,-1.5779833616252006,-0.5007220677889848,-4.375489874939774,-8.288452179493106,17.741408577497364,2.0,0.3595645051474037,0.6300003051757699,-3.3127983859093604,4.5727989962609,-1.3413990403668095,2.601399650718349,3.920815023184275,68.627368849369,17.069530278792442,1.971399345542566,5,-1.1500015258789062,0.34999847412109375,-7.825000762939453,-10.227272033691406,0.600006103515625,4,-0.009090869457690776,-2.923095432324098,152.89999389648438,-3.571422343324251,150.8000030517578,-3.571422343324251,150.60000610351562,-0.009090869457690776
5503,2021-05-31,152.3000030517578,155.3000030517578,152.3000030517578,154.10000610351562,28634.0,-0.011038941222351828,-2.3333276819395583,-4.5000762951094835,45.58140327120513,47.510143329825,-0.38921922676729537,1.239180442114133,-2.514661822024493,-6.400884126570531,17.616207368758776,3.0,-0.168281224747318,-1.0549964904785156,-5.0123851777842106,2.9023921968271793,-3.033690834131363,0.9236978531743318,5.4523956709627726,35.29413524656378,-13.422808446754622,1.978694343652843,5,0.25,2.0499954223632812,-3.7000045776367188,-7.3045501708984375,2.1999969482421875,0,0.0026263551442506916,-1.2221996168387501,154.0,-2.923095432324098,152.89999389648438,-3.571422343324251,150.8000030517578,0.0026263551442506916
5504,2021-06-01,152.10000610351562,153.5,152.0,152.8000030517578,53660.0,-0.0013131775721253458,-2.3332994252581254,0.38888653414148266,39.593914133922816,46.505702550446756,-0.2815346667318295,1.5418570679291292,-2.1883031802085497,-6.000962448340175,17.443657356792606,1.5,-0.8263181059944884,-1.2699935913086051,-5.204774777246456,2.664787594629246,-3.2373841842775164,0.6973970016603062,5.48734464475055,31.372631150630998,-12.613716999978717,1.9673905929689242,6,0.649993896484375,2.2499923706054688,-3.5000076293945312,-7.10455322265625,1.5999908447265625,1,0.016436554238522305,-2.3333276819395583,152.3000030517578,-1.2221996168387501,154.0,-2.923095432324098,152.89999389648438,0.016436554238522305
5505,2021-06-02,150.8000030517578,152.89999389648438,150.60000610351562,152.0,78960.0,-0.008547028268184653,-1.8750011920997167,1.7142888283378745,37.499990830042535,45.11681264267371,1.1907155494621975,2.7879003572741112,-0.8002297147922377,-4.542853309199245,16.654569571561545,2.29998779296875,-1.223412827220443,-2.4449966430664176,-6.544531209102217,1.6545379229693822,-4.4947639260843175,-0.3952293600485177,6.625600681543034,5.882405739691354,-32.383085963918944,2.0497672830179066,6,2.25,3.5499954223632812,-2.2000045776367188,-5.8045501708984375,-0.600006103515625,2,0.01061001864951816,-2.3332994252581254,152.10000610351562,-2.3333276819395583,152.3000030517578,-1.2221996168387501,154.0,0.01061001864951816
5506,2021-06-03,151.3000030517578,152.0,150.3000030517578,151.0,40344.0,0.003315649800274878,1.0,-0.2500031789224724,34.673373384502725,43.693186437397465,0.7368502164759434,2.2787181502183387,-1.2270998826907942,-4.864267473259758,15.783970412466902,1.6999969482421875,-1.2683570888041231,-1.8649971008300668,-6.054340895232656,2.3243466935725223,-3.9596689980313613,0.22967479637122779,5.967088606877013,20.0,-10.233640066417792,2.094671897201295,6,1.6500015258789062,3.0499954223632812,-2.275005340576172,-6.154548645019531,-2.600006103515625,3,0.014540627256230731,-1.8750011920997167,150.8000030517578,-2.3332994252581254,152.10000610351562,-2.3333276819395583,152.3000030517578,0.014540627256230731
5507,2021-06-04,152.5,153.6999969482422,151.3000030517578,151.60000610351562,57264.0,0.007931242062379162,-2.1999918619791665,2.999949137887188,42.631564998879675,42.37476652111959,-0.37742230667976173,0.9792887077640842,-2.280486794370688,-5.892854771893269,14.611346584863627,2.399993896484375,-1.1679649725167565,-0.5700004577636832,-4.727476250565132,3.587475335037766,-2.648738354164408,1.5087374386370414,4.611749825462141,43.99993896484375,15.352127526222372,2.0787378964007175,6,0.45000457763671875,1.8499984741210938,-3.4750022888183594,-7.354545593261719,-2.6999969482421875,4,0.004590143922899692,1.0,151.3000030517578,-1.8750011920997167,150.8000030517578,-2.3332994252581254,152.10000610351562,0.004590143922899692
5508,2021-06-07,152.6999969482422,153.39999389648438,151.89999389648438,152.6999969482422,51363.0,0.0013114553983093469,1.1428664850136239,0.0,50.60974758766604,43.181431562974076,-0.7854300257284876,0.6055662367299703,-2.376883824330065,-5.95192481412974,13.277294004257357,1.5,-1.1582635398415277,-0.24000320434569744,-4.264346577726172,3.7843401690347775,-2.252174891035935,1.77216848234454,4.2595178807107175,70.5881824954448,38.44399382383824,2.0121716866902357,6,0.25000762939453125,1.6500015258789062,-3.674999237060547,-7.554542541503906,-0.3000030517578125,0,0.012442758305472923,-2.1999918619791665,152.5,1.0,151.3000030517578,-1.8750011920997167,150.8000030517578,0.012442758305472923
5509,2021-06-08,152.5,154.1999969482422,152.39999389648438,152.39999389648438,50379.0,-0.0013097377356855455,-34.99786389990845,100.0,56.84932652190999,44.52289675453067,-0.3213715970852604,0.7079716319199179,-2.1605177144243157,-5.633958136042594,12.612815143295853,1.8000030517578125,-1.1069091563548739,-0.3550003051757926,-4.338898733537945,3.62889812318636,-2.346949519356855,1.6369489090052696,4.310324532373841,56.41026644234908,20.615796318273105,1.9919492141810737,6,0.45000457763671875,1.8499984741210938,-3.2750015258789062,-7.354545593261719,-0.399993896484375,1,0.013114754098360715,1.1428664850136239,152.6999969482422,-2.1999918619791665,152.5,1.0,151.3000030517578,0.013114754098360715
5510,2021-06-09,153.1999969482422,154.10000610351562,152.1999969482422,153.60000610351562,48261.0,0.004590143922899692,1.7142810432583842,-3.9998474214220323,55.94405669024491,45.585924343530614,-0.7209425057291128,-0.2406392519703786,-2.8356739786527783,-6.190395539435826,11.140721236341355,1.9000091552734375,-1.3397253533443632,0.49499664306640057,-3.171907742099478,4.161901028232279,-1.3384555495165387,2.32844883564934,3.464121093484181,74.35893423060371,35.13105447906848,1.8334521925829423,6,-0.399993896484375,1.1500015258789062,-3.674999237060547,-8.054542541503906,-3.899993896484375,2,0.0032637076368149387,-34.99786389990845,152.5,1.1428664850136239,152.6999969482422,-2.1999918619791665,152.5,0.0032637076368149387
5511,2021-06-10,154.3000030517578,155.8000030517578,153.3000030517578,153.6999969482422,65034.0,0.007180196641173975,-2.571444141689373,-1.4999809269502193,58.552661959190715,46.881782153062716,-1.7896763797654955,-1.554220684925724,-3.9072160528329505,-7.144794340872124,10.119946228694493,2.600006103515625,-1.0510498420669023,1.6800025939941463,-1.7355008581076845,5.095506046095977,-0.027749132056754888,3.3877543200450475,2.220832629134037,66.66666666666666,24.298638238192822,1.7077517260509132,6,-1.25,0.04999542236328125,-3.4750022888183594,-9.154548645019531,-4.6999969482421875,3,-0.026571652770093213,1.7142810432583842,153.1999969482422,-34.99786389990845,152.5,1.1428664850136239,152.6999969482422,-0.026571652770093213
5512,2021-06-11,153.89999389648438,155.3000030517578,153.6999969482422,154.60000610351562,59780.0,-0.0025924118429165866,-1.9090858648911084,-1.1666751436854688,51.449254530095224,47.533765626272725,-1.5704997497358022,-1.5071389353024074,-3.46668518238306,-6.627605170780356,8.692249246912112,1.600006103515625,-0.7977909188991816,1.4549934387206918,-1.2042288111593962,4.11421568860078,0.1253823137806478,2.7846045636607357,2.480425070789636,51.28193089741031,10.647675619756534,1.329611124940046,6,-0.8499908447265625,0.45000457763671875,-2.974994659423828,-8.754539489746094,-4.5,4,-0.033788155649569385,-2.571444141689373,154.3000030517578,1.7142810432583842,153.1999969482422,-34.99786389990845,152.5,-0.033788155649569385
5513,2021-06-14,153.6999969482422,155.0,153.0,154.0,53053.0,-0.001299525381246669,-1.3529454003644164,0.42856831458714795,63.96393424143823,50.24154563821889,-1.2862972733649656,-1.5106060162817982,-3.2502219692893277,-6.380076553543859,7.798150945331131,2.0,-0.7295643990555902,1.3349967956542912,-1.0440974384722779,3.7140910297808603,0.14544967859100666,2.5245439127175757,2.5428136396863295,41.66659602424448,-1.1588664986982522,1.189547117063287,6,-0.649993896484375,0.6500015258789062,-2.6499977111816406,-8.554542541503906,-5.899993896484375,0,-0.02537406619336291,-1.9090858648911084,153.89999389648438,-2.571444141689373,154.3000030517578,1.7142810432583842,153.1999969482422,-0.02537406619336291
5514,2021-06-15,156.1999969482422,156.89999389648438,154.1999969482422,154.1999969482422,81572.0,0.016265452502525868,-1.6999969482421875,-6.666598850516251,70.14924013473289,53.86924000540671,-3.512979633669886,-3.9201890287512526,-5.7140369701044165,-8.803009166529534,8.046008694622042,3.1999969482421875,-0.6941051844202093,3.649996948242176,0.7159894096451183,6.584004486839234,2.1829931789436614,5.117000717540691,-6.6999969482421875,85.10643823919953,37.82153664152625,1.4670037692985276,6,-2.5999984741210938,-1.8499984741210938,-5.149997711181641,-11.054542541503906,-6.5999908447265625,1,-0.024327804903971684,-1.3529454003644164,153.6999969482422,-1.9090858648911084,153.89999389648438,-2.571444141689373,154.3000030517578,-0.024327804903971684
5515,2021-06-16,156.1999969482422,157.10000610351562,155.8000030517578,156.6999969482422,41265.0,0.0,-1.0000234752805297,-0.25,64.60177947139789,57.194618459506174,-2.979793672382982,-3.658855863220907,-5.62552553601131,-8.748384541267455,8.93494025332187,1.3000030517578125,-0.48426110765831254,3.3649971008300668,0.17338372940059799,6.5566104722595355,1.7691904151153324,4.960803786544801,-6.5519970703124955,78.04858986669049,29.465434669539135,1.5958066857147328,6,-1.9999923706054688,-1.8499984741210938,-5.374996185302734,-11.054542541503906,-3.5,2,-0.026248341388157126,-1.6999969482421875,156.1999969482422,-1.3529454003644164,153.6999969482422,-1.9090858648911084,153.89999389648438,-0.026248341388157126
5516,2021-06-17,155.1999969482422,155.3000030517578,153.6999969482422,154.89999389648438,30243.0,-0.006402048780649872,5.399829106777747,-0.600006103515625,55.35713069292632,58.60857020328913,-1.5292149929463505,-2.495388617745334,-4.591942168030016,-7.652570220703126,9.525743578073557,2.5,-0.12490579582134842,2.17999725341798,-1.1131173627969417,5.473111869632902,0.5334399453105334,3.826554561525427,-5.253916821289067,53.65838227303515,7.296295738477973,1.6465573081074587,6,-0.6999969482421875,-0.8499984741210938,-3.6499977111816406,-9.554542541503906,-14.099990844726562,3,-0.038015425338261855,-1.0000234752805297,156.1999969482422,-1.6999969482421875,156.1999969482422,-1.3529454003644164,153.6999969482422,-0.038015425338261855
5517,2021-06-18,154.10000610351562,156.39999389648438,153.10000610351562,155.3000030517578,97854.0,-0.007087570015181122,-1.0624943375533462,-3.999949137887188,58.49058776618333,59.48421911201327,-0.19936017501106562,-1.2715701245871287,-3.4511150712335734,-6.44186700770436,10.280500458152462,3.29998779296875,0.40632420020068594,0.960005950927723,-2.3053745879768712,4.225386489832317,-0.6726843185245741,2.59269622038002,-3.867768937500017,26.829377219034008,-20.068021203693,1.6326902694523013,6,0.5499954223632812,0.24999237060546875,-2.3250083923339844,-8.150009155273438,-13.300003051757812,4,-0.029201815845335877,5.399829106777747,155.1999969482422,-1.0000234752805297,156.1999969482422,-1.6999969482421875,156.1999969482422,-0.029201815845335877
5518,2021-06-21,154.5,154.5,152.8000030517578,153.0,55753.0,0.002595677356532322,1.26666259765625,-1.2500031789224724,61.11109541275071,59.95774898877335,-0.3544460273105585,-1.6788824520208152,-3.608131281099645,-6.697215922920748,10.619697379784535,1.6999969482421875,1.006608731852424,1.309999847412115,-2.008778383650906,4.628778078475136,-0.34938926811940973,2.96938896294364,-3.993052076484389,39.53478469154202,-8.941128731956056,1.6593891155315126,6,0.15000152587890625,-0.15000152587890625,-2.5249977111816406,-7.6999969482421875,-13.899993896484375,0,-0.03300974824281955,-1.0624943375533462,154.10000610351562,5.399829106777747,155.1999969482422,-1.0000234752805297,156.1999969482422,-0.03300974824281955
5519,2021-06-22,154.5,154.89999389648438,153.3000030517578,154.89999389648438,32547.0,0.0,7.0000762951094835,-0.26666259765625,69.47369942707171,61.461042626198555,-0.04571903672109556,-1.445853485874352,-3.369815395650619,-6.575779001954629,11.508382857140429,1.5999908447265625,1.3462821991537623,1.1150001525878963,-2.0160129776945155,4.246013282870308,-0.4505064125533238,2.6805067177291164,-3.729329749284375,39.53478469154202,-13.737008049841258,1.565506565141208,6,0.45000457763671875,-1.1999969482421875,-1.6500015258789062,-6.3000030517578125,-16.399993896484375,1,-0.043365676040402534,1.26666259765625,154.5,-1.0624943375533462,154.10000610351562,5.399829106777747,155.1999969482422,-0.043365676040402534
5520,2021-06-23,152.1999969482422,154.60000610351562,151.60000610351562,154.1999969482422,44136.0,-0.01488675114406346,1.1428431297751522,5.0000762951094835,53.982278180178135,60.95322220630827,2.3440147943443606,1.0165293152494428,-0.7404764137064319,-4.188253901341113,12.106868005530883,3.0,1.4469259057544832,-1.255002593994135,-4.199736684267748,1.689731496279478,-2.7273696391309272,0.21736445114265734,-1.1761532634145624,12.499841053876377,-43.12250711480014,1.4723670451368047,6,2.1500091552734375,1.100006103515625,0.5750007629394531,-4.0,-13.399993896484403,2,-0.017082725997758952,7.0000762951094835,154.5,1.26666259765625,154.5,-1.0624943375533462,154.10000610351562,-0.017082725997758952
5521,2021-06-24,152.10000610351562,153.39999389648438,151.8000030517578,152.39999389648438,48648.0,-0.0006569700836496217,-2.5555593231833442,0.149993896484375,48.03924208561093,60.574331934698904,2.345804167011579,1.1104473375092994,-0.363549704056112,-3.991724532519129,11.768587679543229,1.5999908447265625,1.4569844059936656,-1.3149940490722543,-4.312726754589534,1.682738656445025,-2.8138604018308797,0.1838723036863712,-0.8331159219404753,10.41669315768727,-44.747681979416434,1.498866352758634,6,2.25,1.399993896484375,0.19999313354492188,-3.9000091552734375,-12.0,3,0.003944712824786034,1.1428431297751522,152.1999969482422,7.0000762951094835,154.5,1.26666259765625,154.5,0.003944712824786034
5522,2021-06-25,152.60000610351562,152.6999969482422,151.60000610351562,152.10000610351562,42950.0,0.0032873108477045054,2.1429131970179185,-1.666734486266531,49.52385242840347,58.96987839991727,1.8349757398905808,0.5272162246987477,-0.5589750172813694,-4.42758731827621,11.379763094821973,1.0999908447265625,1.4504619475669074,-0.7449943542480355,-3.750582057816473,2.260593349320402,-2.2477882060322543,0.7577994975361833,-1.0997912850628495,30.30314239739582,-21.9638270843932,1.5027938517842208,6,1.75,1.0999984741210938,-0.3000068664550781,-4.1500091552734375,-13.400009155273409,4,-0.07536041638293922,-2.5555593231833442,152.10000610351562,1.1428431297751522,152.1999969482422,7.0000762951094835,154.5,-0.07536041638293922
5523,2021-06-28,152.6999969482422,153.1999969482422,151.89999389648438,152.39999389648438,53366.0,0.0006552479733108463,1.0,0.600006103515625,50.96152576466497,56.83791013657639,1.7636881255057801,0.4835186500179418,-0.35984457430609496,-4.492691311020479,11.273565893424262,1.3000030517578125,1.305077462650246,-0.6650032043457088,-3.6465396521709295,2.316533243479512,-2.155771428258305,0.8257650195668873,-1.0999908447265625,33.33317920358074,-17.64920572958433,1.490768223912608,6,1.6500091552734375,1.0000076293945312,-0.125,-4.25,-12.899993896484403,0,-0.07793054442900804,2.1429131970179185,152.60000610351562,-2.5555593231833442,152.10000610351562,1.1428431297751522,152.1999969482422,-0.07793054442900804
5524,2021-06-29,154.60000610351562,155.1999969482422,152.60000610351562,153.0,60688.0,0.012442758305472923,-1.1666645473850183,5.333299425258125,56.0345269837428,55.885993193503595,-0.4326446724288644,-1.2855019977262145,-1.9357109253908789,-6.371087500272324,11.551483192815148,2.5999908447265625,1.369672085093697,1.1100059509277287,-1.8578193314088765,4.077831233264334,-0.3739066902405739,2.5939185920960313,-3.0,83.33354526149816,33.84959389605723,1.4839126411682977,6,-0.600006103515625,-0.9000015258789062,-2.0250091552734375,-6.1500091552734375,-15.900009155273409,1,-0.09055627068103744,1.0,152.6999969482422,2.1429131970179185,152.60000610351562,-2.5555593231833442,152.10000610351562,-0.09055627068103744
5525,2021-06-30,152.39999389648438,154.6999969482422,151.89999389648438,154.39999389648438,53021.0,-0.014230350065822073,1.153843445191732,-1.2499952316466079,42.519647197488425,54.459606138454944,1.3093421872415831,1.0967546626678768,0.4986395461760935,-4.1315529339666455,12.253190954505182,2.8000030517578125,1.2292826778388815,-1.1700057983398438,-3.910039163733046,1.5700275670533586,-2.5400224810364307,0.2000108843567432,-0.5799877929687511,22.221939651335784,-24.05213316384435,1.370016682696595,6,1.600006103515625,1.3000106811523438,0.1750030517578125,-3.1999969482421875,-15.5,2,-0.09383194465665023,-1.1666645473850183,154.60000610351562,1.0,152.6999969482422,2.1429131970179185,152.60000610351562,-0.09383194465665023
5526,2021-07-01,153.5,154.5,151.6999969482422,152.0,77431.0,0.0072178881074154155,-1.6666618226207257,-0.75,48.50748478105905,53.35037247344113,-0.06388638401378444,0.1792055187135304,-0.3204001542635524,-5.207012519395107,13.06909766598768,2.8000030517578125,0.7656640926540774,-0.17999954223631676,-2.70448945947345,2.3444903750008166,-1.4422445008548834,1.08224541638225,3.600006103515625,52.77774245641697,6.842302530229418,1.2622449586185687,7,-0.09999847412109375,0.20000457763671875,-0.7250022888183594,-4.099998474121094,-16.800003051757784,3,-0.09576545243154533,1.153843445191732,152.39999389648438,-1.1666645473850183,154.60000610351562,1.0,152.6999969482422,-0.09576545243154533
5527,2021-07-02,153.1999969482422,154.39999389648438,152.1999969482422,153.89999389648438,55108.0,-0.001954417275295217,1.588236350091104,-0.4666646321614583,48.148148148148145,51.9100449995964,0.10619175379684975,0.5632158198134505,0.046881692587248835,-4.881055045015387,13.34552725868175,2.1999969482421875,0.3910441135765268,-0.5150024414062386,-2.9895247519175996,1.9595198691051223,-1.752263596661919,0.7222587138494418,3.792008972167963,42.857142857142854,-3.468809817751655,1.237261155255678,7,0.20000457763671875,0.5000076293945312,-0.125,-3.7999954223632812,-16.49999999999997,4,-0.08550908032427917,-1.6666618226207257,153.5,1.153843445191732,152.39999389648438,-1.1666645473850183,154.60000610351562,-0.08550908032427917
5528,2021-07-05,154.60000610351562,154.8000030517578,152.6999969482422,153.6999969482422,36922.0,0.009138441143353493,2.230771036538845,-1.285732970027248,43.54842877657827,49.0294593717638,-1.428345490459776,-0.7242854920159516,-1.3294451492041048,-6.297509951015456,13.6967491608859,2.100006103515625,0.23075910381294307,0.7900062561035099,-1.6662636308254264,3.2462761430324463,-0.43812868736097244,2.0181411995679923,2.2861596374511635,82.85740443638393,39.72520585101826,1.228134943464472,7,-1.2000045776367188,-0.9000015258789062,-1.0000076293945312,-5.200004577636719,-18.20001220703125,0,-0.09961195696824243,1.588236350091104,153.1999969482422,-1.6666618226207257,153.5,1.153843445191732,152.39999389648438,-0.09961195696824243
5529,2021-07-06,154.5,155.39999389648438,153.8000030517578,154.39999389648438,53150.0,-0.0006468699842654413,-1.4615474904925114,0.11111676245697913,43.20002050778747,47.83143074149817,-1.4844445946709754,-0.49198629073711686,-1.2354444660894046,-6.2263104282531,13.883729364671765,1.5999908447265625,0.10202192263838583,0.5900001525878906,-1.8037634095026078,2.983763714678389,-0.6068816284573586,1.7868819336331399,2.2824423651123027,75.67582057298861,35.4335183500812,1.196881781045253,7,-1.0,-0.7999954223632812,-1.0499992370605469,-4.25,-16.800003051757784,1,-0.0951456113154836,2.230771036538845,154.60000610351562,1.588236350091104,153.1999969482422,-1.6666618226207257,153.5,-0.0951456113154836
5530,2021-07-07,153.6999969482422,156.60000610351562,153.10000610351562,154.39999389648438,75777.0,-0.005178013279985794,-2.6842519495329955,-6.999542264266097,43.902448101586174,47.37178696549542,-0.5020906074158802,0.36616985243594513,-0.44119577604851656,-5.444091237342008,14.336818375634483,3.5,-0.12484994793373971,-0.23500289916992756,-2.607897691745052,2.1378918934051967,-1.421450295457504,0.9514444971176488,2.9807965085327055,40.81625026858532,2.1771796089041544,1.186447396287564,7,0.4000091552734375,7.62939453125e-06,-0.14999771118164062,-3.4499969482421875,-15.099990844726562,2,-0.09759271501515487,-1.4615474904925114,154.5,2.230771036538845,154.60000610351562,1.588236350091104,153.1999969482422,-0.09759271501515487
5531,2021-07-08,150.1999969482422,153.60000610351562,149.5,153.60000610351562,86896.0,-0.02277163350353617,1.4117618019683784,4.857177111716621,36.73468752238211,45.95076864260415,3.0173572088991136,3.734740608782829,3.0960797055917055,-1.97224699344153,13.605546569595312,4.1999969482421875,-0.5411347487894034,-3.5300025939941406,-6.421806178871634,-0.6381990091166472,-4.975904386432887,-2.084100801555394,6.4000091552734375,9.859103471693896,-29.023233955753287,1.445901792438752,7,2.850006103515625,3.100006103515625,3.5000038146972656,0.0500030517578125,-12.499999999999972,3,-0.08854862398127006,-2.6842519495329955,153.6999969482422,-1.4615474904925114,154.5,2.230771036538845,154.60000610351562,-0.08854862398127006
5532,2021-07-09,148.6999969482422,150.60000610351562,148.60000610351562,150.1999969482422,64020.0,-0.009986684623681352,-1.352966520061036,0.4411752826234276,31.64559895931417,43.80455455312073,4.364987959951009,5.085954926998966,4.600574635311318,-0.48473473808110157,12.951127325517541,2.0,-0.6695692253829861,-4.770002746582037,-8.430374814992518,-1.1096306781715555,-6.600188780787278,-2.939816712376796,7.9000091552734375,1.2498855590820312,-35.99877314648006,1.8301860342052454,7,3.9000091552734375,4.1500091552734375,4.950004577636719,1.5500030517578125,-10.899993896484403,4,-0.08069939641072621,1.4117618019683784,150.1999969482422,-2.6842519495329955,153.6999969482422,-1.4615474904925114,154.5,-0.08069939641072621
5533,2021-07-12,149.8000030517578,149.89999389648438,148.6999969482422,148.89999389648438,49144.0,0.0073974857168188635,1.1818307924926132,-0.600006103515625,36.09471622781951,41.58902002468482,3.140627874365748,3.877596590792507,3.482476394284731,-1.5880556759114768,12.597123595954251,1.1999969482421875,-0.6900293368558437,-3.474996948242193,-7.482818681858021,0.5328247853736343,-5.478907815050093,-1.4710860814342936,6.320003051757823,14.999961853027344,-21.05239228286527,2.0039108668079124,7,2.8000030517578125,3.0500030517578125,3.8499984741210938,0.4499969482421875,-12.300003051757812,0,-0.08744997220720596,-1.352966520061036,148.6999969482422,1.4117618019683784,150.1999969482422,-2.6842519495329955,153.6999969482422,-0.08744997220720596
5534,2021-07-13,152.39999389648438,152.39999389648438,149.0,149.5,43420.0,0.017356413830166728,1.3448283119534448,3.222182662801146,50.5813855490627,42.48476873041529,0.21875077793077935,1.0311920246639374,0.9200229474004402,-4.18934013005844,11.71105560843099,3.399993896484375,-0.705315621257796,-0.6850059509277457,-4.462656121530188,3.092644219674696,-2.5738310362289667,1.2038191343734752,3.26881220703126,47.499847412109375,8.118443736757115,1.8888250853012236,7,0.20001220703125,0.45001220703125,1.2500076293945312,-2.149993896484375,-15.0,1,-0.10498688084507257,1.1818307924926132,149.8000030517578,-1.352966520061036,148.6999969482422,1.4117618019683784,150.1999969482422,-0.10498688084507257
5535,2021-07-14,152.10000610351562,152.3000030517578,151.0,151.89999389648438,39107.0,-0.001968423917211637,3.3332994252581254,0.06896987172066886,50.0,42.650603754742065,0.5271452095832672,1.0627578292488238,1.206479312026289,-3.8532114237003157,10.713699185089435,1.399993896484375,-0.7553346687116402,-0.7799942016601449,-4.280732570254116,2.7207441669338266,-2.5303633859571164,0.9703749826368266,3.144672000000014,70.0,25.841282108729516,1.750369184296981,7,0.5,0.75,1.5499954223632812,-1.850006103515625,-17.20001220703125,2,-0.09467461260634735,1.3448283119534448,152.39999389648438,1.1818307924926132,149.8000030517578,-1.352966520061036,148.6999969482422,-0.09467461260634735
5536,2021-07-15,149.3000030517578,152.89999389648438,149.3000030517578,151.6999969482422,72692.0,-0.01840896081129806,-2.0,-11.999237107110162,41.624369413993605,41.92573945094711,2.9823517301788343,3.581721487189782,3.973031130192794,-0.987984190391046,10.428690697954872,3.5999908447265625,-1.1087313208300031,-3.2849975585937443,-6.952939842967339,0.3829447257798506,-5.118968700780556,-1.4510264164069326,5.5459947317578155,16.279045010006953,-28.408229837339263,1.8339711421868041,7,3.3000030517578125,3.5500030517578125,4.274997711181641,0.9499969482421875,-13.000000000000028,3,-0.07166776108191253,3.3332994252581254,152.10000610351562,1.3448283119534448,152.39999389648438,1.1818307924926132,149.8000030517578,-0.07166776108191253
5537,2021-07-16,149.60000610351562,150.5,149.1999969482422,149.89999389648438,62563.0,0.0020093974924688673,-1.3636287973366625,0.12499523161629134,42.21109380762768,41.77714667661927,2.3668913173188173,3.0854992313240928,3.5940163328953076,-1.2189047854406567,9.764944418915295,1.3000030517578125,-1.1072178975875602,-2.7599945068359375,-6.585339442603953,1.0653504289320779,-4.672666974719931,-0.847322038951944,4.871232179200007,21.428804981634944,-23.674574573307115,1.9126724678840046,7,3.0,3.25,4.099994659423828,0.649993896484375,-14.300003051757841,4,-0.07954551249843667,-2.0,149.3000030517578,3.3332994252581254,152.10000610351562,1.3448283119534448,152.39999389648438,-0.07954551249843667
5538,2021-07-19,149.39999389648438,149.39999389648438,147.3000030517578,149.0,81638.0,-0.0013369799389770787,9.500114442664225,-1.3333672431332655,35.71428571428571,40.94539836623019,1.9575704876655777,3.0396877266628053,3.682049159897929,-0.8631783278461569,9.472627526454287,2.3000030517578125,-1.3011055793458581,-2.7050064086914176,-6.608838336271674,1.1988255188888388,-4.656922372481546,-0.7530904449012894,4.718970455479251,37.49989782044191,-2.653295239229216,1.9519159637901278,7,2.5500106811523438,2.8000106811523438,4.300006866455078,0.850006103515625,-14.099990844726591,0,-0.07764385086095749,-1.3636287973366625,149.60000610351562,-2.0,149.3000030517578,3.3332994252581254,152.10000610351562,-0.07764385086095749
5539,2021-07-20,147.8000030517578,150.39999389648438,147.3000030517578,150.39999389648438,82499.0,-0.01070944384264938,1.3846167389505437,-6.5000762951094835,36.93186005279881,40.17088858303159,2.8018662837179704,4.3342125489539,5.184621728925322,0.9457691289059937,8.863469163676038,3.0999908447265625,-1.5310674892744487,-3.9699974060058594,-8.148690793397122,0.20869598138540368,-6.059344099701491,-1.8806507123102278,5.773444396189348,8.928586025651155,-32.1092373891457,2.0893466936956373,7,2.6500015258789062,4.400001525878906,5.899997711181641,2.4499969482421875,-14.000000000000028,1,-0.06968878781518617,9.500114442664225,149.39999389648438,-1.3636287973366625,149.60000610351562,-2.0,149.3000030517578,-0.06968878781518617
5540,2021-07-21,149.60000610351562,150.0,148.0,148.10000610351562,57081.0,0.012178640152852083,-1.3529242810469249,-0.5769251084258156,39.344289633205754,40.46084437312311,0.40132149674602147,2.455323176302329,3.241632198185755,-0.647349766601053,9.001708044849194,2.1999969482421875,-1.7874454516518483,-2.039994812011713,-6.322837041399794,2.2428474173763675,-4.181415926705768,0.10142630268234143,3.471565792736385,41.071550213759636,1.4560097052547718,2.141421114694044,7,0.49999237060546875,2.5999984741210938,4.374992370605469,0.649993896484375,-16.5,2,-0.08155088040965364,1.3846167389505437,147.8000030517578,9.500114442664225,149.39999389648438,-1.3636287973366625,149.60000610351562,-0.08155088040965364
5541,2021-07-22,152.6999969482422,152.6999969482422,149.60000610351562,150.1999969482422,82315.0,0.020721863089908643,1.47999267578125,1.6666666666666667,48.81516621950955,42.36857406870037,-2.577838009549538,-0.6296980908167029,0.03817645332492248,-3.5985687620138833,9.249487634253633,3.0999908447265625,-1.9887449498136505,1.02999649047851,-3.274761972930861,5.334754953887881,-1.1223827412261755,3.1823757221831954,-5.399993896484375,100.0,58.28314228734601,2.1523792317046873,7,-2.5999984741210938,-0.7499923706054688,1.5750045776367188,-2.4499969482421875,-19.099990844726562,3,-0.11656845715452857,-1.3529242810469249,149.60000610351562,1.3846167389505437,147.8000030517578,9.500114442664225,149.39999389648438,-0.11656845715452857
5542,2021-07-23,141.10000610351562,153.0,141.10000610351562,152.89999389648438,172149.0,-0.07596588786218761,-1.0169502045714345,-4.7199951171875,28.43449638176432,41.51743853024979,8.750981039306026,10.608468898984142,11.352643375938385,8.065090382618507,10.050418994548025,11.899993896484375,-2.4690550881526576,-9.994994354248036,-16.35720782097738,-3.6327808875186918,-13.176101087612722,-6.813887620883349,11.599990844726562,0.0,-35.00454685261646,3.1811067333646763,7,5.9499969482421875,7.75,13.324993133544922,9.149993896484375,-6.800003051757841,4,-0.03401844680457633,1.47999267578125,152.6999969482422,-1.3529242810469249,149.60000610351562,1.3846167389505437,147.8000030517578,-0.03401844680457633
5543,2021-07-26,140.8000030517578,142.60000610351562,137.19999694824222,141.1999969482422,146153.0,-0.002126173201847492,2.374992847469894,0.03389782290475919,28.253962564117217,39.03661375414473,8.537932103270919,10.510101743149676,11.425448898319587,8.461194470460555,10.960034325886934,5.400009155273409,-2.5935666541419096,-9.699997711181652,-17.494730427310884,-1.9052649950524199,-13.597364069246282,-5.802631353117022,12.199996948242188,22.784844355552757,-6.78279647554546,3.8973663580646165,7,4.299995422363281,6.099998474121094,13.699996948242188,9.449996948242188,-7.600006103515597,0,-0.039062499153343366,-1.0169502045714345,141.10000610351562,1.47999267578125,152.6999969482422,-1.3529242810469249,149.60000610351562,-0.039062499153343366
5544,2021-07-27,140.60000610351562,141.5,138.60000610351562,141.0,84643.0,-0.0014204328402511734,3.142866485013624,1.0,28.80258915657356,36.68134588265291,7.697555644870562,10.12667621145988,11.481506291748218,8.78584603541671,11.134960083698534,2.899993896484375,-2.51529469030271,-9.199994659423822,-17.905705749390705,-0.49428356945693963,-13.552850204407264,-4.847139114440381,12.399993896484375,21.519041130154406,-6.352024341339877,4.352855544983443,7,4.499992370605469,6.299995422363281,13.899993896484375,9.649993896484375,-6.0,1,-0.037695610396031975,2.374992847469894,140.8000030517578,-1.0169502045714345,141.10000610351562,1.47999267578125,152.6999969482422,-0.037695610396031975
5545,2021-07-28,138.10000610351562,140.5,137.69999694824222,140.5,121738.0,-0.01778093806169112,1.3333418104599029,6.0000762951094835,29.765887141016307,35.36373674121099,8.943294784231227,12.121924485855772,13.870024638901583,11.392438599035415,11.7301718555633,2.900009155273409,-2.674644071475427,-10.984995269775396,-21.03649533804466,-0.9334952015061333,-16.010745303910028,-5.959245235640765,14.267993774414066,5.696259376185887,-23.443061759028367,5.02575003413463,7,6.999992370605469,8.799995422363281,16.02499771118164,12.149993896484375,-1.400009155273409,2,-0.031136878071784335,3.142866485013624,140.60000610351562,2.374992847469894,140.8000030517578,-1.0169502045714345,141.10000610351562,-0.031136878071784335
5546,2021-07-29,138.80000305175778,139.60000610351562,138.10000610351562,138.19999694824222,70985.0,0.005068768409159041,-2.7500572213321126,-0.2500031789224488,32.98968693762656,34.33913597787753,7.372541443435495,10.818862950310944,13.032143632228127,10.797800049242596,12.45807829418382,1.5,-3.3756828059022155,-9.54999847412111,-20.363144340856536,1.2631473926143144,-14.95657140748881,-4.143425540753412,12.9612767089844,10.12661895237776,-21.609402246057314,5.406572933367709,7,6.29999542236331,8.099998474121122,15.025001525878935,11.449996948242216,-1.199996948242159,3,-0.04106625953110865,1.3333418104599029,138.10000610351562,3.142866485013624,140.60000610351562,2.374992847469894,140.8000030517578,-0.04106625953110865
5547,2021-07-30,140.10000610351562,141.60000610351562,138.30000305175778,138.5,70357.0,0.009366016017111178,-2.300003051757747,2.666649712629315,33.447088667187785,34.08722519486665,5.121866949585126,8.945775623296242,11.600072314652323,9.614977850547177,12.943984416009254,3.300003051757841,-4.092361586642994,-7.594995880126959,-18.752708036281888,3.5627162760279703,-13.173851958204438,-2.01613980204948,11.078822344726547,53.703782195283665,19.030747542700148,5.578856078077469,7,4.999992370605469,6.799995422363281,13.824996948242188,10.149993896484375,-1.0,4,-0.046395429813167466,-2.7500572213321126,138.80000305175778,1.3333418104599029,138.10000610351562,3.142866485013624,140.60000610351562,-0.046395429813167466
5548,2021-08-02,139.19999694824222,140.5,138.39999389648438,140.39999389648438,52206.0,-0.006424047937645505,1.9999891009362296,-0.74999523164659,26.086954118022376,32.88223564655816,4.942618007464461,9.09943198862507,12.296803701184217,10.588206120909575,13.284657784038306,2.100006103515625,-4.48570942515579,-7.725004577636696,-19.001221582466172,3.5512124271927803,-13.36311308005142,-2.086896075221972,11.419678239999968,38.46144817305802,5.187399583841682,5.638108502414733,8,5.900001525878878,7.70000457763669,14.825008392333956,11.050003051757784,-1.8999938964844318,0,-0.035201106349925904,-2.300003051757747,140.10000610351562,-2.7500572213321126,138.80000305175778,1.3333418104599029,138.10000610351562,-0.035201106349925904
5549,2021-08-03,139.80000305175778,140.30000305175778,138.80000305175778,138.89999389648438,62629.0,0.004310388769179774,-1.727295426486563,-0.7500095367674114,27.956991011536942,31.61698024415051,3.4514269802552633,7.738425677028857,11.589790579457684,10.088005628016731,13.388663988710736,1.5,-4.959261206787232,-6.389998626709001,-17.50241546624767,4.722418212829666,-11.94620704647835,-0.8337902069396534,10.282885006884413,53.84618394231302,24.176003159286914,5.55620841976934,8,5.29999542236331,7.099998474121122,14.225002288818388,10.999992370605497,-3.400009155273409,1,-0.047210343057518145,1.9999891009362296,139.19999694824222,-2.300003051757747,140.10000610351562,-2.7500572213321126,138.80000305175778,-0.047210343057518145
5550,2021-08-04,138.69999694824222,140.30000305175778,138.69999694824222,140.0,80832.0,-0.007868426892010283,-1.4615420730777107,-1.4444331417527225,29.77099014352568,29.5009606801523,3.176734348170328,8.07084712921116,12.561353758985973,11.272853719908056,13.02523504786084,1.6000061035155682,-5.379778852130585,-6.74000473022457,-17.742470769408555,4.262461308959416,-12.241237749816577,-1.2387717106325624,10.867575465983975,17.142595563616883,-13.633999419625564,5.501233019591999,8,6.400001525878878,8.20000457763669,15.150005340576143,12.099998474121065,-3.0,2,-0.029560136517209568,-1.727295426486563,139.80000305175778,1.9999891009362296,139.19999694824222,-2.300003051757747,140.10000610351562,-0.029560136517209568
5551,2021-08-05,136.89999389648438,138.89999389648438,136.89999389648438,138.5,58679.0,-0.012977671891582943,-1.4999904632932155,1.2307710365388722,27.0758003424136,29.349994453557773,2.793587264559079,9.300183891423643,14.141650140018811,13.138512776040955,14.624616747156846,2.0,-5.827219503089054,-7.875007629394531,-19.266947567423045,3.516932308633983,-13.570977598408803,-2.17903766038026,12.172875499102446,0.0,-30.638833089115792,5.695969969014263,8,2.850006103515625,9.850006103515625,16.950008392333984,13.900001525878906,-2.29998779296875,3,-0.001460898153095469,-1.4615420730777107,138.69999694824222,-1.727295426486563,139.80000305175778,1.9999891009362296,139.19999694824222,-0.001460898153095469
5552,2021-08-06,136.69999694824222,137.5,136.39999389648438,136.69999694824222,65948.0,-0.001460898153095469,-2.666649712628715,-0.0,27.075815257358457,29.219089197251247,2.5745472909681837,9.017402827234747,14.079624649943895,13.335010764289905,16.018399062532758,1.100006103515625,-6.537658521081795,-7.475004577636696,-19.254000279027906,4.303991123754514,-13.364502428332315,-1.5855067269410767,11.642499917398453,7.317136711103865,-21.52627377982092,5.889497850695609,8,2.300003051757784,9.800003051757784,16.850006103515597,14.499999999999972,-2.199996948242216,4,0.006583827178973323,-1.4999904632932155,136.89999389648438,-1.4615420730777107,138.69999694824222,-1.727295426486563,139.80000305175778,0.006583827178973323
5553,2021-08-09,136.69999694824222,137.10000610351562,136.19999694824222,136.60000610351562,41873.0,0.0,-1.000000000000063,100.0,28.735625464048255,29.21164878697066,2.1588232485977983,8.41721792202955,13.867004244046115,13.32828265750777,17.504418416221746,0.9000091552734091,-7.810736794506909,-6.8200042724609204,-18.73807597279159,5.098067427869751,-12.779040122626242,-0.8609684222955991,10.687099679865952,12.195103796827835,-18.375612611772453,5.959035850165335,8,2.2000045776366903,9.70000457763669,16.850006103515597,15.099998474121065,-5.399993896484432,0,0.01755676085480906,-2.666649712628715,136.69999694824222,-1.4999904632932155,136.89999389648438,-1.4615420730777107,138.69999694824222,0.01755676085480906
5554,2021-08-10,136.39999389648438,136.89999389648438,136.0,136.5,39206.0,-0.0021946090596580703,1.0,-1.0001526018614584,23.170713552902583,28.478851721624693,2.0119827077741945,7.860070974020289,13.952964541894858,13.602181076892975,18.740460912534495,0.899993896484375,-7.494083133930189,-6.32000732421875,-17.870649059706494,5.230634411268994,-12.095328191962608,-0.5446864564748921,9.868392763637189,9.302177037313097,-19.116543171934904,5.775320867743869,8,2.4000091552734375,9.900009155273438,17.150009155273438,17.95000457763672,-6.899993896484375,1,0.006598307885236743,-1.000000000000063,136.69999694824222,-2.666649712628715,136.69999694824222,-1.4999904632932155,136.89999389648438,0.006598307885236743
5555,2021-08-11,137.69999694824222,138.30000305175778,136.19999694824222,136.80000305175778,37816.0,0.009530814588924574,1.0,-8.999389685688698,17.105289575444544,26.71391868138225,0.7255730067092827,5.719165876419282,12.491521183169397,12.270594059999524,19.79886758530108,2.100006103515568,-7.115620464555178,-4.300003814697249,-15.163561722655288,6.563554093260791,-9.731782768676283,1.1317751392817854,7.336183312664758,58.6207077988371,37.634890976650496,5.431778953979026,8,1.1000061035155966,8.600006103515597,15.900005340576143,16.650001525878878,-8.5,2,-0.00944083573397958,1.0,136.39999389648438,-1.000000000000063,136.69999694824222,-2.666649712628715,136.69999694824222,-0.00944083573397958
5556,2021-08-12,138.60000610351562,139.19999694824222,137.60000610351562,138.19999694824222,40461.0,0.006536014344370011,-1.0000000000000355,0.4444576311416446,39.66945275338331,27.405292468737304,-0.22997330342292344,4.191330057656842,11.421082395989771,11.332736846892288,21.41212648537627,1.599990844726591,-6.737968930351002,-2.86499481201173,-13.258572414253337,7.528582790229876,-8.061783613132548,2.3317939891090873,5.351832526082518,81.25026822115656,55.23008171486078,5.196788801120806,8,-0.350006103515625,6.1999969482421875,15.299999237060547,15.749992370605469,-10.600006103515625,3,-0.020923586057474575,1.0,137.69999694824222,1.0,136.39999389648438,-1.000000000000063,136.69999694824222,-0.020923586057474575
5557,2021-08-13,137.69999694824222,139.0,137.69999694824222,138.19999694824222,38429.0,-0.006493572262913361,-4.200012207031136,-1.2499713904254177,37.795292619336514,28.70621896888332,0.32831884810005363,4.378602657157359,12.098004437589822,12.218021110470005,23.069755554827502,1.300003051757784,-6.246239097269978,-3.1700035095214503,-12.946905371573507,6.606898352530607,-8.058454440547479,1.7184474215045782,5.2976210458041635,53.1249552964742,25.592755382502027,4.888450931026025,8,0.45000457763669033,6.800003051757784,15.475006103515597,16.650001525878878,-11.79999542236331,4,-0.02251264279905396,-1.0000000000000355,138.60000610351562,1.0,137.69999694824222,1.0,136.39999389648438,-0.02251264279905396
5558,2021-08-16,137.80000305175778,138.10000610351562,137.10000610351562,137.69999694824222,32588.0,0.0007262607533182752,1.8570930333943674,-0.2000122070311363,38.88892252805578,29.920878026274302,0.009878104641614982,3.5468443844493436,11.765026241206755,12.07977143277958,24.112545244563595,1.0,-5.926638928367765,-2.4899978637695597,-11.48096648115461,6.500970753615491,-6.985482172462071,2.0054864449229513,4.357900783003032,56.25014901175266,26.80243669731651,4.495484308692522,8,0.34999847412112217,6.699996948242216,14.925003051757841,16.099998474121122,-13.20000457763669,0,-0.023947771978773513,-4.200012207031136,137.69999694824222,-1.0000000000000355,138.60000610351562,1.0,137.69999694824222,-0.023947771978773513
5559,2021-08-17,137.5,137.80000305175778,136.80000305175778,137.5,30898.0,-0.0021770903128724983,2.333299425258441,0.0,47.115370507850834,31.848031400088203,-0.056640764603145044,3.1996814504217355,11.830215244387603,12.296286654471572,25.69986177869343,1.0,-5.723565504850512,-2.2750007629394418,-10.6108166274511,6.060815101572217,-6.442908695195257,1.8929071693163735,3.9189553745895296,43.3334350585928,10.431827428361167,4.167907932255825,8,0.09999847412109375,7.0,15.225006103515625,16.400001525878906,-11.699996948242202,1,-0.045090886896307025,1.8570930333943674,137.80000305175778,-4.200012207031136,137.69999694824222,-1.0000000000000355,138.60000610351562,-0.045090886896307025
5560,2021-08-18,137.39999389648438,139.30000305175778,137.39999389648438,138.0,56690.0,-0.0007273171164772219,-5.333299425258031,-100.0,42.857142857142854,33.601513901724786,-0.17928669394689223,2.4652231731329266,11.666837416267981,12.311375812367999,27.107097709757777,1.900009155273409,-5.238031488830387,-1.7650062561035043,-8.74958455983031,5.219572047623302,-5.257295407966893,1.7272828957598847,3.3686868331544133,23.999633789063637,-11.296119080428994,3.4922891518634005,8,0.25000762939453125,7.100006103515625,15.32501220703125,16.50000762939453,-9.799995422363281,2,-0.057496319122373074,2.333299425258441,137.5,1.8570930333943674,137.80000305175778,-4.200012207031136,137.69999694824222,-0.057496319122373074
5561,2021-08-19,134.89999389648438,136.60000610351562,134.19999694824222,136.5,67090.0,-0.018195051754394398,1.666649712629031,2.6666497126290625,26.363712026632882,33.52239132053305,2.24306021495903,3.755883358197167,13.833510950126708,14.706269445400295,28.648403194982723,3.199996948242159,-4.913317588053644,-3.3750061035156307,-6.64778768428738,-0.10222452274388161,-5.011396893901519,-1.738615313129742,5.296445145597772,13.72541393155653,-18.44698617716977,1.6363907903858752,8,1.850006103515625,8.700004577636719,17.82501220703125,19.00000762939453,-8.099990844726577,3,-0.04225350041613829,-5.333299425258031,137.39999389648438,2.333299425258441,137.5,1.8570930333943674,137.80000305175778,-0.04225350041613829
5562,2021-08-20,136.30000305175778,136.69999694824222,134.19999694824222,134.89999389648438,39284.0,0.010378126157275513,1.2727304253739555,-0.8750023841766783,37.39139780380702,34.484143802728475,0.8720504728725302,2.084716482956793,12.12246655134382,13.216211421863449,28.974187115617546,2.5,-4.581711228529059,-1.7349967956543253,-4.834934776499324,1.3649411851906734,-3.284965786076839,-0.18502780523181173,3.056934097186769,41.17654098625449,9.394849184671173,1.549968990422502,8,0.4499969482422159,7.29999542236331,16.42500305175784,17.599998474121122,-9.800003051757784,4,-0.06089510539927123,1.666649712629031,134.89999389648438,-5.333299425258031,137.39999389648438,2.333299425258441,137.5,-0.06089510539927123
5563,2021-08-23,135.30000305175778,137.10000610351562,134.5,137.0,56527.0,-0.007336756989068216,1.7368353423975458,-1.214275593726544,31.09252425366887,35.36434499170251,1.8467863600138514,2.7948360827230374,12.799845833367868,14.10825620947108,28.449329361262993,2.600006103515625,-3.998923780514673,-2.4599967956543196,-5.502438277385494,0.5824446860768546,-3.9812175365198925,-0.9387760547887467,3.3349624690884525,21.56872131500598,-7.11536708587353,1.521220740865581,8,1.449996948242216,8.29999542236331,17.42500305175784,18.599998474121122,-11.400001525878878,0,-0.06947524991764409,1.2727304253739555,136.30000305175778,1.666649712629031,134.89999389648438,-5.333299425258031,137.39999389648438,-0.06947524991764409
5564,2021-08-24,135.30000305175778,136.30000305175778,135.30000305175778,135.69999694824222,48160.0,0.0,-4.000076295108773,0.23529094972671719,34.25935868164616,37.27035267016935,1.8711109404245008,2.5058929252802784,12.389978572323258,13.99441506473542,27.896107641679173,1.0,-3.3796031526138677,-2.194996643066446,-5.1167691904601895,0.7267759043272974,-3.655882916763318,-0.7341103693695743,2.7140668689238794,21.56872131500598,-8.221051994194994,1.4608862736968788,8,1.449996948242216,8.29999542236331,16.775001525878935,17.949996948242216,-11.600006103515582,1,-0.07908355015737512,1.7368353423975458,135.30000305175778,1.2727304253739555,136.30000305175778,1.666649712629031,134.89999389648438,-0.07908355015737512
5565,2021-08-25,133.80000305175778,136.69999694824222,133.80000305175778,135.39999389648438,51551.0,-0.011086474251047806,-2.6250131130968266,4.000038147554244,35.238203190961855,36.77799160767808,3.0840385706524955,3.865411750279776,13.454230605185359,15.3962430471625,27.30323595068387,2.899993896484432,-2.876785359209663,-3.4799964904785554,-6.8175673535717465,-0.14242562738536435,-5.148781922025165,-1.8112110589319457,3.6800966527823675,0.0,-32.171733776197186,1.6687854315465958,8,2.75,9.599998474121122,17.525001525878935,19.449996948242216,-11.900001525878878,2,-0.05979073107274402,-4.000076295108773,135.30000305175778,1.7368353423975458,135.30000305175778,1.2727304253739555,136.30000305175778,-0.05979073107274402
5566,2021-08-26,133.10000610351562,133.60000610351562,129.5,132.69999694824222,92334.0,-0.005231666160511073,4.857113273969766,-0.2500071525982783,33.636473347861156,36.31590057751416,3.26518366565611,4.338944005690678,13.733599302557394,15.970646957258793,27.050288229596188,4.300003051757784,-2.2210768018400415,-3.894993591308605,-7.635229658516209,-0.15475752410100085,-5.765111624912407,-2.024875557704803,3.7912781365793364,47.36846332071138,11.554901843556998,1.8701180336037988,8,1.2999954223632812,8.149993896484375,18.04999542236328,20.149993896484375,-12.400009155273423,3,-0.04132236947545309,-2.6250131130968266,133.80000305175778,-4.000076295108773,135.30000305175778,1.7368353423975458,135.30000305175778,-0.04132236947545309
5567,2021-08-27,133.60000610351562,134.0,132.80000305175778,133.19999694824222,42041.0,0.0037565738322440367,1.0000000000000473,1.0,36.521832586539915,36.052890584012395,2.371865705703442,3.506808032161274,12.845570070095278,15.35626649244199,27.517208841353995,1.199996948242216,-1.5225622435907553,-3.069993591308588,-6.80381918472105,0.6638320021038737,-4.936906388014819,-1.2030807946023572,3.099990844726591,53.94740540562246,14.520591173246345,1.8669127967062302,8,0.7999954223632812,7.649993896484375,17.42499542236328,19.649993896484375,-13.000007629394531,4,-0.05089822411002787,4.857113273969766,133.10000610351562,-2.6250131130968266,133.80000305175778,-4.000076295108773,135.30000305175778,-0.05089822411002787
5568,2021-08-30,134.30000305175778,135.10000610351562,133.60000610351562,134.0,46669.0,0.0052394978762184685,-1.727295426486704,0.7499904634750919,41.17653847189481,35.39302035779506,1.2551781910297848,2.5517218167742044,11.74478262121545,14.642198019080979,27.81303370455241,1.5,-1.6543013136840727,-2.1249969482422273,-5.8024504549408675,1.552456558456413,-3.9637237015915616,-0.28627019489289296,1.1039944458008222,66.66673730923792,22.461516416546885,1.8387267533493246,8,0.09999847412112217,1.7500000000000284,13.650001525878935,15.849998474121122,-13.70000457763669,0,-0.058078949177326145,1.0000000000000473,133.60000610351562,4.857113273969766,133.10000610351562,-2.6250131130968266,133.80000305175778,-0.058078949177326145
5569,2021-08-31,133.19999694824222,135.0,133.19999694824222,134.39999389648438,70194.0,-0.008190663280116528,-2.0000127156899845,-3.999949137887472,30.769300993512616,34.04992681739169,1.878643335994326,3.3011725536068752,12.422952625161287,15.71680306540182,28.16001485682872,1.800003051757784,-1.7321103197356251,-2.8950027465820085,-6.480629035628141,0.6906235424641238,-4.6878158911050605,-1.1021896020589566,-3.699996948242216,51.38886828480561,8.635035131927417,1.7928131445230604,8,0.10000610351559658,2.3500061035155966,12.800003051757784,14.999999999999972,-14.099998474121122,1,-0.06981978705282577,-1.727295426486704,134.30000305175778,1.0000000000000473,133.60000610351562,4.857113273969766,133.10000610351562,-0.06981978705282577
5570,2021-09-01,134.60000610351562,135.39999389648438,133.80000305175778,134.19999694824222,39926.0,0.01051057948460321,-1.6666581895399946,-0.33334181045991074,33.60661478696515,34.85469379076194,0.044351341770578756,1.6635440309075875,10.682825569367935,14.35516098185218,28.427016937977694,2.199996948242159,-1.8242070604551657,-1.289994049072277,-4.713685481113828,2.133697382969274,-3.0018397650930524,0.4218516669484984,-4.990006103515611,86.44087083809632,46.550755674941826,1.711845716020775,9,-1.3000030517578125,0.9499969482421875,11.399993896484375,13.599990844726562,-14.500007629394531,2,-0.08098074785294329,-2.0000127156899845,133.19999694824222,-1.727295426486704,134.30000305175778,1.0000000000000473,133.60000610351562,-0.08098074785294329
5571,2021-09-02,136.69999694824222,139.5,135.19999694824222,135.19999694824222,98093.0,0.0156017143350764,-4.733337402343712,3.7499141712762536,46.26866351470756,35.841056647528674,-1.981872766498725,-0.47663568178566607,8.263329903852963,12.277397146826928,27.61736131804055,4.899993896484375,-1.9999988947530483,0.819996643066446,-2.5924236081246192,4.232416894257511,-0.8862134825290866,2.5262067686619787,-6.858397192382824,58.20889063998184,19.167007926627498,1.7062101255955342,9,-2.199996948242216,-1.1499938964844034,9.300003051757784,10.45000457763669,-17.099998474121122,3,-0.10826624544817609,-1.6666581895399946,134.60000610351562,-2.0000127156899845,133.19999694824222,-1.727295426486704,134.30000305175778,-0.10826624544817609
5572,2021-09-03,137.60000610351562,139.0,136.69999694824222,137.10000610351562,64022.0,0.006583827178973323,-2.5384163947511613,0.3333333333333333,49.295786755611715,37.86364136996677,-2.9928097143387618,-1.3763262053976177,7.0315676549880095,11.41305773794025,26.64535193928421,2.300003051757784,-2.1145790388604837,1.6750053405761776,-1.8059936536241707,5.156004334776526,-0.0654941565240108,3.415504837676366,-7.178902333007784,69.84138133148599,31.614014585764444,1.7404994971001782,9,-3.100006103515625,-2.0500030517578125,8.399993896484375,9.549995422363281,-19.600006103515625,4,-0.12281982852936546,-4.733337402343712,136.69999694824222,-1.6666581895399946,134.60000610351562,-2.0000127156899845,133.19999694824222,-0.12281982852936546
5573,2021-09-06,139.10000610351562,139.89999389648438,137.60000610351562,137.69999694824222,60696.0,0.010901162307155321,-1.8750011920997167,2.800018310546818,55.19481677592213,40.18980338044187,-4.355075793850318,-2.832529769641269,5.207181165364233,9.95142527542788,25.44719726256808,2.29998779296875,-1.7662793964764205,3.0550048828125114,-0.6936641895495086,6.803673955174531,1.1806703466315014,4.929339418993521,-8.134168559238248,88.05987824847236,48.39318438417024,1.874334536181013,9,-4.4000091552734375,-4.100006103515625,6.899993896484375,8.049995422363281,-20.70000457763672,0,-0.13299789229072478,-2.5384163947511613,137.60000610351562,-4.733337402343712,136.69999694824222,-1.6666581895399946,134.60000610351562,-0.13299789229072478
5574,2021-09-07,137.30000305175778,139.5,137.10000610351562,139.0,53601.0,-0.01294035206884403,-1.2857184377838329,-1.214275593726544,49.707629474232675,41.79751741191642,-2.5049613536726554,-1.0136115154633671,6.593941042829698,11.778121637229447,24.195877665706202,2.399993896484375,-1.6969097090745606,1.2100013732909929,-2.578012356718318,4.998015103300304,-0.6840054917136626,3.1040082382956484,-5.619432999303854,57.37713529563296,15.07892882610485,1.8940068650046542,9,-2.6000061035155966,-2.400001525878878,8.699996948242216,9.849998474121122,-17.900001525878878,1,-0.12163149458446343,-1.8750011920997167,139.10000610351562,-2.5384163947511613,137.60000610351562,-4.733337402343712,136.69999694824222,-0.12163149458446343
5575,2021-09-08,136.39999389648438,137.5,135.19999694824222,137.0,53250.0,-0.006555055610116267,1.8749928474698763,0.3529454003644105,54.83870015061877,44.153320390000594,-1.3380707851182478,-0.22766128180501255,7.132652479683031,12.664733910509085,23.798587162920203,2.300003051757784,-1.4705734862854172,0.37499237060546875,-3.3406215716887573,4.090606312899695,-1.4828146005416443,2.2327993417525818,-4.061869936508003,25.53186654069996,-19.538704209708463,1.8578069711471175,9,-0.04999542236328125,-1.4999923706054688,9.600006103515625,10.750007629394531,-16.99999237060547,2,-0.12683281668980473,-1.2857184377838329,137.30000305175778,-1.8750011920997167,139.10000610351562,-2.5384163947511613,137.60000610351562,-0.12683281668980473
5576,2021-09-09,135.69999694824222,136.60000610351562,134.60000610351562,135.69999694824222,55986.0,-0.005131942665432931,1.2221996168388203,-0.0,47.97295486084637,45.425667309367974,-0.2575657789622028,0.25711711186588104,7.420306597549427,13.361498100893954,23.87153019028933,2.0,-1.3212407736252203,-0.18000411987301845,-3.6933460540138867,3.33333781426785,-1.9366750869434384,1.5766668471974015,-2.756923393345204,20.75459204237976,-23.783731786520303,1.7566709670704301,9,0.8499984741210653,-1.0000000000000284,10.300003051757784,11.45000457763669,-15.500000000000014,3,-0.11495946075865549,1.8749928474698763,136.39999389648438,-1.2857184377838329,137.30000305175778,-1.8750011920997167,139.10000610351562,-0.11495946075865549
5577,2021-09-10,134.60000610351562,136.5,134.5,136.30000305175778,56201.0,-0.008106049148594585,-1.1052530135963186,-100.0,47.65101839553427,46.14505396755014,1.1166166537969389,1.1731021228771965,8.096342480974954,14.34484688371549,23.959579293101516,2.0,-1.093318199388591,-1.1249954223632699,-4.57318243000006,2.32319158527352,-2.8490889261816505,0.5990980814551108,-1.1003789212916217,1.8519669731614552,-43.70850450640559,1.724093503818393,9,1.9499893188476562,0.0999908447265625,8.649993896484375,12.399993896484375,-14.600006103515625,4,-0.11144135920661558,1.2221996168388203,135.69999694824222,1.8749928474698763,136.39999389648438,-1.2857184377838329,137.30000305175778,-0.11144135920661558
5578,2021-09-13,134.5,135.5,134.10000610351562,135.10000610351562,39669.0,-0.0007429873624129613,1.0,0.35294540036442235,47.33332587348857,47.98550117643636,1.3946367118867045,1.0679589363496689,7.717357125942442,14.296107736346016,23.905727947853322,1.399993896484375,-0.7626581193403013,-1.0600013732910156,-4.404375004746896,2.284372258164865,-2.732188189018956,0.6121854424369246,-0.48834348063516586,7.407302751671405,-39.48653147254021,1.672186815727934,9,2.3499984741210938,0.1999969482421875,8.25,12.25,-13.5,0,-0.12267657992565051,-1.1052530135963186,134.60000610351562,1.2221996168388203,135.69999694824222,1.8749928474698763,136.39999389648438,-0.12267657992565051
5579,2021-09-14,131.30000305175778,134.60000610351562,131.30000305175778,134.60000610351562,47730.0,-0.023791798871689362,1.0000000000000173,5.499949137887235,42.51497553113334,48.97531903689948,4.80172969859936,3.9839089891728747,10.394526594141155,17.31287117999858,24.04243356825328,3.300003051757841,-0.5584968005829865,-3.9499984741211165,-7.665965702663783,-0.2340312455784499,-5.807982088392464,-2.092014859849769,8.599990844726591,0.0,-50.643418288130825,1.8579836142713342,9,4.29999542236331,3.3999938964844034,11.349998474121122,15.349998474121122,-10.600006103515582,1,-0.09824829570486582,1.0,134.5,-1.1052530135963186,134.60000610351562,1.2221996168388203,135.69999694824222,-0.09824829570486582
5580,2021-09-15,129.5,131.5,129.30000305175778,131.39999389648438,98240.0,-0.013709086138012028,1.0952290991528035,0.5757551937633175,39.887633707144644,48.26631572494804,6.48408921400582,5.440664111360547,11.665796838337883,18.922103524209206,25.123094480202035,2.199996948242216,-0.5083417325740811,-5.355001831054693,-9.72979841057429,-0.9802052515350965,-7.542400120814506,-3.1676035412948806,10.227994079589848,2.739683077174285,-46.32202845700602,2.187398289759803,9,5.099998474121094,5.099998474121094,13.050003051757812,17.050003051757812,-7.599998474121094,2,-0.07799226620942934,1.0000000000000173,131.30000305175778,1.0,134.5,-1.1052530135963186,134.60000610351562,-0.07799226620942934
5581,2021-09-16,129.19999694824222,129.80000305175778,128.19999694824222,129.19999694824222,109001.0,-0.002316625882299528,1.6666497126292206,-0.0,37.499989162804994,46.95567154796953,6.267423129951538,5.577714898080387,11.535512419595022,19.0691693075417,25.34619410924156,1.6000061035155682,-0.23062499096695888,-5.370005035400368,-10.422613990678002,-0.3173960801227338,-7.896309513039199,-2.8437005577615366,10.110877490234344,12.048188341186439,-34.89205456252896,2.5263044776388197,9,4.849998474121065,4.849998474121065,13.350006103515597,17.350006103515597,-6.29999542236331,3,-0.07585135954987066,1.0952290991528035,129.5,1.0000000000000173,131.30000305175778,1.0,134.5,-0.07585135954987066
5582,2021-09-17,128.0,131.0,127.5999984741211,130.39999389648438,96636.0,-0.009287902295562311,-1.125002980235081,-100.0,32.59669719263903,44.44476937204918,6.663153705745316,6.454963346770228,12.330763114081037,20.099714839929078,25.42438430754897,3.4000015258789062,-0.11565418382087955,-6.155001831054676,-11.92223398297989,-0.3877696791294625,-9.038617907017283,-3.2713857550920693,10.644221789062499,5.06330947618905,-37.75484861410716,2.883616075962601,9,5.549999237060547,5.749996185302734,13.525001525878906,18.550003051757812,-3.5,4,-0.0609375238418578,1.6666497126292206,129.19999694824222,1.0952290991528035,129.5,1.0000000000000173,131.30000305175778,-0.0609375238418578
5583,2021-09-20,125.9000015258789,127.0999984741211,124.6999969482422,126.6999969482422,80612.0,-0.016406238079071045,2.0000047683761117,0.3333322736925151,30.89007807940706,42.353930328179665,7.4804732209161955,8.236941782628378,13.957806267765193,21.99876624422305,25.93867884916825,3.3000030517577983,-0.4212253207949459,-7.785000228881842,-14.596841198162565,-0.9731592596011183,-11.190920713522189,-4.379079744241494,11.860682397988285,12.121247150539247,-28.389500604550804,3.405920484640359,9,5.1999969482421875,6.399993896484375,15.424999237060547,20.650001525878906,-3.099998474121108,0,-0.0468626009084373,-1.125002980235081,128.0,1.6666497126292206,129.19999694824222,1.0952290991528035,129.5,-0.0468626009084373
5584,2021-09-21,124.5999984741211,127.0999984741211,124.3000030517578,126.0999984741211,46959.0,-0.010325679396362752,-1.6666739327883517,1.8750107288974176,23.68420101599402,38.892319313221364,7.587428514386943,9.1640726694676,14.67617823617553,23.100996485191843,26.509786522548573,2.7999954223632955,-0.9318631362361316,-8.550003051757812,-16.425483229305854,-0.6745228742097851,-12.487743140531819,-4.612262962983806,11.854616752183603,4.166604854416445,-29.272951155224835,3.9377400887740164,9,5.850006103515625,7.5,16.72500228881836,21.95000457763672,13.400001525878906,1,-0.028892443966352044,2.0000047683761117,125.9000015258789,-1.125002980235081,128.0,1.6666497126292206,129.19999694824222,-0.028892443966352044
5585,2021-09-22,125.8000030517578,126.3000030517578,124.5,124.9000015258789,67216.0,0.009630855476181477,-1.1176449468860767,-0.6000010172525947,19.889555160457178,35.77194156873368,5.281049517891503,7.730336501030209,12.90616574305865,21.684238513123674,26.645127897607,1.8000030517577983,-1.7164709478782356,-6.949998474121102,-15.472539715026826,1.572542766784622,-11.211269094573979,-2.688727853668226,9.19605871360126,22.388069898950285,-7.591233742278895,4.261270620452863,9,4.599998474121108,6.2999954223632955,15.249996185302749,20.750000000000014,7.499999999999986,2,-0.0405405880746863,-1.6666739327883517,124.5999984741211,2.0000047683761117,125.9000015258789,-1.125002980235081,128.0,-0.0405405880746863
5586,2021-09-23,127.5999984741211,128.0,126.4000015258789,126.5999984741211,67279.0,0.014308389337818417,-1.2857220708446866,1.1111092273132037,23.68420101599402,33.10896185989587,2.4711009099593753,5.79424113418122,10.635592458320673,19.682143064300902,25.428881441650653,2.1999969482422017,-2.298516070642478,-4.875002670288097,-13.699581297431706,3.9495759568554973,-9.287291983859888,-0.4627133567163071,6.11253624560581,49.253685454723616,23.31217014075578,4.412289313571798,9,2.3000030517578125,4.5,13.47500228881836,18.95000457763672,7.70000457763669,3,-0.04467082301257408,-1.1176449468860767,125.8000030517578,-1.6666739327883517,124.5999984741211,2.0000047683761117,125.9000015258789,-0.04467082301257408
5587,2021-09-24,126.8000030517578,128.89999389648438,126.4000015258789,127.3000030517578,69933.0,-0.006269556676566479,-2.8461330798033635,-0.5,16.39343988913616,29.671196750523382,2.2890254776337287,6.3860952730792775,10.936340230771023,20.24938404338242,24.209028041170917,2.4999923706054688,-3.0046681766665415,-5.334997940063502,-14.494699243684877,3.824703363557873,-9.91484859187419,-0.7551472882528145,5.783027867812805,54.347934254390886,34.76594671858615,4.579850651810686,9,2.6500015258789205,5.2999954223632955,13.374996185302749,18.849998474121108,6.399993896484418,4,-0.03075710908529683,-1.2857220708446866,127.5999984741211,-1.1176449468860767,125.8000030517578,-1.6666739327883517,124.5999984741211,-0.03075710908529683
5588,2021-09-27,126.5,127.8000030517578,125.4000015258789,127.5,85169.0,-0.0023659546099170647,1.999990463293251,2.0,17.857139613353297,26.93143720410338,1.491764120558713,6.399906399655947,10.729764143656666,20.29815459963541,23.579511546817024,2.400001525878892,-3.6094912072753687,-5.245000839233398,-14.67674575501593,4.186744076549132,-9.960873297124664,-0.529128381342133,5.089067575433063,47.82611580117111,31.66073322671774,4.715872457891262,9,1.4000015258789062,5.599998474121094,13.674999237060547,19.150001525878906,5.800003051757784,0,-0.015810276679841917,-2.8461330798033635,126.8000030517578,-1.2857220708446866,127.5999984741211,-1.1176449468860767,125.8000030517578,-0.015810276679841917
5589,2021-09-28,123.9000015258789,126.5,123.5,126.4000015258789,60779.0,-0.02055334762151062,1.2222247339598864,2.5,16.216222903781755,24.301280448174165,3.2762121737381875,8.714232114239934,12.834107083631835,22.64681511309925,22.98031112746078,3.0,-4.26258969876082,-7.379999542236334,-17.407877656975984,2.647878572503302,-12.393938599606145,-2.3660604848665088,6.814378306713138,7.407444036915009,-7.260302653535821,5.01393905736982,9,3.3499984741210938,7.799995422363281,16.27499771118164,21.75,10.900001525878878,1,-0.008878115097450956,1.999990463293251,126.5,-2.8461330798033635,126.8000030517578,-1.2857220708446866,127.5999984741211,-0.008878115097450956
5590,2021-09-29,123.6999969482422,125.0999984741211,123.5999984741211,124.5,53260.0,-0.0016142419303758482,-2.0,0.3200012207031193,16.666666666666643,21.986466837492124,2.868632614951167,8.491109231988176,12.467884356705284,22.55983278315459,22.558400165516403,1.5,-4.98721479026139,-7.035003662109361,-17.47929831811838,3.40929099389966,-12.257150990113857,-1.8128563341048505,6.00436970778695,3.7036513758359653,-9.773040480076125,5.22214732800451,9,3.5500030517577983,7.999999999999986,16.475002288818345,21.950004577636705,9.600006103515582,2,0.11560229106344377,1.2222247339598864,123.9000015258789,1.999990463293251,126.5,-2.8461330798033635,126.8000030517578,0.11560229106344377
5591,2021-09-30,121.9000015258789,124.5999984741211,121.5,124.3000030517578,78680.0,-0.014551297225305793,1.0666709052299632,2.9999904632932513,16.0427768214971,20.14714235180969,3.9383904331410093,9.61862762337472,13.569124729754577,24.06265424561576,24.128993621379873,3.0999984741210938,-5.4829254134402845,-8.094999313354492,-18.852319130980675,2.6623205042717046,-13.473659222167583,-2.716339404541401,6.935753798306166,5.405430483786492,-9.147552654528475,5.3786599088130975,9,3.2999954223632812,8.799995422363281,18.075000762939453,23.550003051757812,12.29999542236331,3,0.09351928944364052,-2.0,123.6999969482422,1.2222247339598864,123.9000015258789,1.999990463293251,126.5,0.09351928944364052
5592,2021-10-01,120.6999969482422,121.1999969482422,120.0999984741211,120.4000015258789,57252.0,-0.00984417196567422,-1.444436909252776,-0.12499801317977734,15.15151281622488,18.398412878122784,4.463362647253263,10.00033084589613,14.415982874218983,24.933136015782154,25.88653598398417,1.8000030517578125,-5.8604061230174125,-8.450003433227536,-19.346165410056628,2.4461585436015696,-13.898084421642082,-3.0019224448129904,6.962037524073253,7.7921833431592615,-7.348060269327132,5.448080988414551,10,3.7999992370605327,9.299999237060533,17.12500381469725,22.60000610351561,14.500000000000014,4,0.12096111410654187,1.0666709052299632,121.9000015258789,-2.0,123.6999969482422,1.2222247339598864,123.9000015258789,0.12096111410654187
5593,2021-10-04,120.5999984741211,121.6999969482422,120.4000015258789,120.6999969482422,66605.0,-0.0008284877932845935,-4.200061036087644,-0.3333333333333649,17.964066932157365,17.762842424363154,4.171132468310532,9.110386166012773,14.164063284432359,24.733215681693423,28.00793832328687,1.2999954223632955,-6.2189731799416705,-7.625001525878901,-18.097396791052972,2.8473937392951854,-12.86119915846595,-2.3888038932918505,5.700869518519369,7.812498137355295,-8.861070444779479,5.236197632587043,10,3.8999977111816406,9.39999771118164,17.22500228881836,22.45000457763672,14.20000457763669,0,0.10447760060979516,-1.444436909252776,120.6999969482422,1.0666709052299632,121.9000015258789,-2.0,123.6999969482422,0.10447760060979516
5594,2021-10-05,120.5999984741211,121.0,119.9000015258789,120.4000015258789,49981.0,0.0,1.1999969482421875,-1.9999999999997158,20.134226126014028,17.790028087202803,3.960557756308816,8.21637244569024,13.811336918233849,24.47496010365728,30.10558237892507,1.0999984741210938,-6.41517922944692,-6.790001296997076,-16.871542611261333,3.291540017267181,-11.830771954129204,-1.7492306398649475,4.5847130051858755,13.461487674119024,-4.76912713926799,5.040770657132126,10,3.799999237060547,9.299999237060547,14.625003814697266,22.45000457763672,16.70000457763669,1,0.09701496455779246,-4.200061036087644,120.5999984741211,-1.444436909252776,120.6999969482422,1.0666709052299632,121.9000015258789,0.09701496455779246
5595,2021-10-06,119.0999984741211,120.0999984741211,118.8000030517578,120.0,107139.0,-0.01243781110264175,1.363631319401603,-4.5000762951094835,18.633542138666357,17.22884376749973,4.928499738594411,8.80529875744709,15.014502770158856,25.737294534606747,31.76513115864025,1.7999954223632955,-6.460160292524193,-7.425001525878912,-17.21605698022273,2.3660539284649076,-12.320529253050836,-2.529473798707002,5.02777101450026,5.1723389505893405,-13.268582251813521,4.8955277271719115,10,4.75,10.25,15.325004577636719,23.95000457763672,16.400001525878906,2,0.13182203844484608,1.1999969482421875,120.5999984741211,-4.200061036087644,120.5999984741211,-1.444436909252776,120.6999969482422,0.13182203844484608
5596,2021-10-07,120.0999984741211,120.5999984741211,119.5,119.5999984741211,78868.0,0.008396305733096021,-2.142866485013624,-0.5555546136565931,25.157230290132887,18.202598256499364,3.076244028283199,6.9320734609611065,13.700602185955631,24.48706394025217,33.230381571067454,1.5,-6.230773672857538,-5.645001602172854,-14.824953681056314,3.5349504767106055,-10.234977641614591,-1.0550255627311316,2.962217727127552,44.82752270407363,23.674322422497713,4.589976039441728,10,3.2000045776367045,9.25,14.325004577636719,22.95000457763672,14.599998474121122,3,0.10990844917022202,1.363631319401603,119.0999984741211,1.1999969482421875,120.5999984741211,-4.200061036087644,120.5999984741211,0.10990844917022202
5597,2021-10-08,119.5999984741211,120.4000015258789,119.3000030517578,120.3000030517578,50640.0,-0.004163197388447393,1.444436909252776,-1.400009155273409,27.972022002528902,19.326474077518874,2.735147926624137,6.588486825154291,13.832510212203914,24.728192098856994,34.75906466653945,1.099998474121108,-6.058221090952543,-5.395001220703122,-13.959181487676972,3.1691790462707132,-9.677091354190054,-1.1129110872162045,2.609775097229388,27.58610710640156,5.071883477143306,4.282090133486919,10,3.0500030517578125,9.75,15.425003051757812,23.45000457763672,16.400001525878906,4,0.12207356739457031,-2.142866485013624,120.0999984741211,1.363631319401603,119.0999984741211,1.1999969482421875,120.5999984741211,0.12207356739457031
5598,2021-10-11,118.0,119.5999984741211,116.6999969482422,119.5999984741211,51507.0,-0.013377913833897748,2.625005364423128,2.2856971586141213,27.397263137322327,20.568811881245608,3.3554888486578847,7.261254283744506,15.067249755537517,26.02864578401949,36.43355385023811,2.900001525878892,-6.1469371004510975,-6.169999694824213,-14.028781068736464,1.688781679088038,-10.099390381780324,-2.2406090078680876,3.5278194674319394,30.23260765422876,5.174567097824319,3.929390686956123,10,2.8999977111816406,10.299995422363281,17.025001525878906,25.050003051757812,19.0,0,0.14576268600205267,1.444436909252776,119.5999984741211,-2.142866485013624,120.0999984741211,1.363631319401603,119.0999984741211,0.14576268600205267
5599,2021-10-12,118.4000015258789,118.5,115.4000015258789,116.6999969482422,52671.0,0.003389843439651763,2.263153667928862,-1.0625038743055963,23.188391374800844,21.293447959927185,2.3392652571251205,6.161150196873862,14.2797635542222,25.374689054520957,37.45205434071298,3.0999984741210938,-6.06612344242869,-5.124998092651367,-12.629348287534839,2.3793521022321045,-8.877173190093103,-1.3728229952096314,2.16225343771508,57.692341550587315,30.962429767093532,3.7521750974417363,10,1.5999984741210938,9.049999237060547,16.449996948242188,24.650001525878906,19.20000457763672,1,0.13851352461591238,2.625005364423128,118.0,1.444436909252776,119.5999984741211,-2.142866485013624,120.0999984741211,0.13851352461591238
5600,2021-10-13,119.4000015258789,119.5999984741211,117.6999969482422,118.3000030517578,50216.0,0.0084459458370989,1.5333482531140614,0.6470561836076306,18.461550199068512,21.562200557435123,0.7433357759773571,4.601614138593334,12.931371781517498,24.120777217715613,37.81163941819655,1.900001525878892,-6.070465547927995,-3.6199981689453153,-10.782944086319446,3.5429477484288157,-7.201471127632388,-0.03852521025824274,-4.0,76.92312206744975,50.85119280519927,3.581472958687068,10,-0.8500022888183594,7.049999237060547,15.39999771118164,23.650001525878906,17.99999237060547,2,0.14991625876988968,2.263153667928862,118.4000015258789,2.625005364423128,118.0,1.444436909252776,119.5999984741211,0.14991625876988968
5601,2021-10-14,119.4000015258789,120.5999984741211,118.5999984741211,120.3000030517578,50070.0,0.0,1.6666802301037094,-0.818184340299188,19.672136273442433,22.06449205268152,0.39271545708488986,4.036744799536308,12.633825281530903,23.830756751660317,37.7525874973207,2.0,-5.802050849400999,-3.1299983978271513,-9.83933278632648,3.5793359906721918,-6.484665592076823,0.22466879642252024,-4.0,76.92312206744975,52.179556150429555,3.354667194249669,10,-0.8500022888183594,6.600002288818359,16.224998474121094,23.650001525878906,18.599998474121094,3,0.134840856519014,1.5333482531140614,119.4000015258789,2.263153667928862,118.4000015258789,2.625005364423128,118.0,0.134840856519014
5602,2021-10-15,120.1999969482422,120.5,118.4000015258789,120.0,42123.0,0.006700129079897144,4.249976158233039,-0.22221845462639153,25.19683241880709,22.868132662309264,-0.542738416924692,2.764150348727398,11.545892097457639,22.724884491493,38.297642613701676,2.0999984741210938,-5.5442239389822845,-1.940002822875968,-8.202473469513208,4.322467823761272,-5.071238146194588,1.191232500442652,-4.591995544433601,92.30765844941295,67.57226348224583,3.1312353233186214,10,-1.9999961853027486,5.750003814697251,15.424999237060533,22.85000610351561,16.600006103515582,4,0.12063228259684289,1.6666802301037094,119.4000015258789,1.5333482531140614,119.4000015258789,2.263153667928862,118.4000015258789,0.12063228259684289
5603,2021-10-18,120.0,120.5,118.9000015258789,120.0,52037.0,-0.001663868164059279,2.1999969482421875,0.0,31.0679453438822,24.082990353183504,-0.48813420687315556,2.6345450751075816,11.449690649082243,22.641880411463944,38.21376205166867,1.5999984741210938,-5.118089128695303,-1.8449996948242244,-7.914588136161655,4.224588746513206,-4.8797939154929395,1.1897945258444906,-4.192318713378896,88.46156103372488,58.99237848395373,3.034794220668715,10,-2.0,5.450000762939453,15.624996185302734,23.050003051757812,15.800003051757784,0,0.1333333333333333,4.249976158233039,120.1999969482422,1.6666802301037094,119.4000015258789,1.5333482531140614,119.4000015258789,0.1333333333333333
5604,2021-10-19,121.0,121.5,119.9000015258789,120.5,59470.0,0.008333333333333304,1.133331298828125,100.0,37.83784155315354,26.216801399237635,-1.5929418541805234,1.4240241717534587,10.168676845253316,21.36501463309162,37.84668419327486,1.5999984741210938,-4.497581855758796,-0.6649997711181612,-6.602668107283421,5.272668565047098,-3.633833939200784,2.3038343969644615,-5.000626025878901,86.84211583017779,51.878382980501094,2.9688341680826276,10,-2.549999237060547,4.000003814697266,14.77499771118164,22.050003051757812,13.600006103515625,1,0.1322314049586777,2.1999969482421875,120.0,4.249976158233039,120.1999969482422,1.6666802301037094,119.4000015258789,0.1322314049586777
5605,2021-10-20,120.6999969482422,121.6999969482422,120.0999984741211,120.9000015258789,58452.0,-0.002479364064114087,-1.2857096146615208,-0.4000091552734091,43.74997516472748,28.282661940859256,-1.1645791076326617,1.3938189645610777,10.136476739815507,21.404353949368684,37.42101466700835,1.599998474121108,-4.051077437584894,-0.7100025177001754,-6.329480396394402,4.909475360994051,-3.5197414570472887,2.099736421646938,-4.370585412568374,69.69692766167994,29.713927099668553,2.8097389393471164,10,-2.149997711181655,2.7500038146972514,14.450000762939439,22.35000610351561,13.900009155273423,2,0.14001664939991976,1.133331298828125,121.0,2.1999969482421875,120.0,4.249976158233039,120.1999969482422,0.14001664939991976
5606,2021-10-21,121.9000015258789,122.5,120.0,120.6999969482422,51768.0,0.009942043148114532,1.0833320087865137,-5.999885561701671,56.25002483527253,31.42466225560855,-2.3271237814107764,-0.26889669461287724,8.582349429422948,19.940033720242383,37.657406277012846,2.5,-3.6732747428923176,0.7750019073486385,-4.043767126890529,5.593770941587806,-1.6343826097709382,3.184386424468215,-5.140943157199615,85.36588542878144,39.604449716953276,2.4093845171195833,10,-2.950000762939453,1.2999992370605469,12.699996948242188,21.050003051757812,11.29999542236331,3,0.1271533402509013,-1.2857096146615208,120.6999969482422,1.133331298828125,121.0,2.1999969482421875,120.0,0.1271533402509013
5607,2021-10-22,122.9000015258789,123.9000015258789,122.0,122.9000015258789,54985.0,0.008203445344401539,-1.1111092273131862,0.0,60.952395484561,35.15301029419062,-3.1399948250487597,-1.661227942083542,7.261559964548439,18.659689105531697,38.069751607452424,2.0,-3.059768053858747,1.9700019836425753,-2.146256114864144,6.086260082149295,-0.08812706561077732,4.028131032895928,-5.566848994067541,80.0,28.222213971362855,2.058129049253356,10,-3.25,0.2999992370605469,11.149993896484375,19.5,10.400001525878878,4,0.12286410322738273,1.0833320087865137,121.9000015258789,-1.2857096146615208,120.6999969482422,1.133331298828125,121.0,0.12286410322738273
5608,2021-10-25,124.5,124.5,122.1999969482422,123.0999984741211,66874.0,0.013018701824704104,2.285715064223063,100.0,66.11571081690649,39.922712454424584,-4.158294135206617,-3.6034970757517755,5.349526174888979,16.782610434857304,38.13238784585491,2.3000030517577983,-2.586368030593178,3.6700004577636776,0.057099402898288076,7.282901512629067,1.86354993033099,5.476450985196365,-6.378825588900526,100.0,41.58366441529069,1.8064505274326934,10,-3.4000015258789062,-2.3500022888183594,9.14999771118164,16.10000228881836,6.399993896484375,0,0.09879520523500229,-1.1111092273131862,122.9000015258789,1.0833320087865137,121.9000015258789,-1.2857096146615208,120.6999969482422,0.09879520523500229
5609,2021-10-26,122.8000030517578,125.0,122.5,124.5,54757.0,-0.0136545939617847,-1.173910159022908,-1.2142822109961355,65.04067461240483,45.098170722573066,-1.9763551689434564,-2.097683975406298,6.720971676985371,18.196022195361124,37.63974973857497,2.5,-2.1882783005667505,2.025003433227525,-1.420741722421667,5.470748588876717,0.30213085540293605,3.7478760110521137,-3.785793058212249,56.000061035155966,-8.773252015404694,1.7228725778245952,10,-1.1000022888183452,-0.6500053405761577,8.89999389648439,16.049995422363295,9.699996948242202,1,0.10586318955155671,2.285715064223063,124.5,-1.1111092273131862,122.9000015258789,1.0833320087865137,121.9000015258789,0.10586318955155671
5610,2021-10-27,138.0,143.89999389648438,135.39999389648438,140.10000610351562,221925.0,0.12377847370114226,-1.3287612820695047,1.2352999255010624,83.77359750815262,52.22055530420752,-15.93635652366342,-17.04535483013541,-8.63450145506718,2.783740875309661,38.18829675133018,21.099990844726577,-1.2235233740102984,16.510000228881836,8.120557830150148,24.899442627613524,12.315279029515992,20.70472142824768,-18.028063605421735,75.31382676481667,7.6863105018728675,4.194721199365844,10,-6.850002288818359,-8.35000228881836,-6.724998474121094,0.6500015258789062,-7.399993896484375,2,-0.024637636931046147,-1.173910159022908,122.8000030517578,2.285715064223063,124.5,-1.1111092273131862,122.9000015258789,-0.024637636931046147
5611,2021-10-28,133.30000305175778,137.89999389648438,129.69999694824222,137.89999389648438,168275.0,-0.03405794890030589,2.5652231602341775,2.1904654643744776,72.31271880154338,57.45565379117822,-10.121696775867946,-12.066145625039667,-4.067205845167734,7.224404084853319,37.68851241142958,8.300003051757784,-0.2585260445244728,11.240003204345669,1.3232114143607419,21.15679499433061,6.281607309353205,16.198399099338133,-10.800003051757784,51.59820183133377,-20.22290030755866,4.95839589499247,10,-1.9000053405761435,-3.6500053405761435,-2.050003051757784,5.349998474121122,-2.699996948242159,3,0.009752460780162675,-1.3287612820695047,138.0,-1.173910159022908,122.8000030517578,2.285715064223063,124.5,0.009752460780162675
5612,2021-10-29,135.30000305175778,135.5,131.80000305175778,132.69999694824222,70151.0,0.015003750594239973,1.4666646321614774,-0.5652198430995148,77.81351791730705,62.64960629933654,-10.90084848309192,-13.614278605422584,-6.22453640758755,4.980454446923716,36.869264090890475,3.699996948242216,0.8223214594769388,12.51000289916989,0.9941723741716544,24.025833424168113,6.75208763667078,18.267918161669,-8.948004150390602,60.36870021116183,-16.022667231950898,5.757915262499112,10,-3.4000053405761435,-5.6500053405761435,-4.300003051757784,3.349998474121122,-2.699996948242159,4,-0.015521109062445748,2.5652231602341775,133.30000305175778,-1.3287612820695047,138.0,-1.173910159022908,122.8000030517578,-0.015521109062445748
5613,2021-11-01,133.19999694824222,134.5,129.89999389648438,133.89999389648438,75774.0,-0.015521109062445748,3.8420883559938646,-0.2692289634611497,72.56097178030788,66.50773188013146,-7.522594074394789,-11.090529652775373,-4.2772690151679456,6.8250162355754185,36.08380734118423,5.400009155273409,1.8996747159619787,9.77999687194827,-2.579121671725318,22.13911541562186,3.6004376001114906,15.959556143785065,-3.689358947753931,50.000000000000135,-27.568760149120997,6.179559271836791,11,-1.2500000000000284,-3.5499992370605753,-2.4249954223633097,5.45000457763669,1.5,0,0.0007507965901412117,1.4666646321614774,135.30000305175778,2.5652231602341775,133.30000305175778,-1.3287612820695047,138.0,0.0007507965901412117
5614,2021-11-02,132.30000305175778,133.39999389648438,131.60000610351562,133.30000305175778,41820.0,-0.006756711089371481,2.000025431703019,1.4285776566758073,69.72477941826656,69.3938212416358,-5.42122790817271,-9.76996949111765,-3.5436209788377937,7.4218212036509215,35.14597109257179,1.79998779296875,2.9212416046435266,8.295002746582,-4.598158570389501,21.188164063553515,1.8484220880962425,14.741583405067757,11.599990844726591,18.309906072461708,-56.889227159697434,6.446580658485757,11,-0.3500061035155966,-2.6500053405761435,-2.300003051757784,6.349998474121122,1.5,1,-0.010582079538771438,3.8420883559938646,133.19999694824222,1.4666646321614774,135.30000305175778,2.5652231602341775,133.30000305175778,-0.010582079538771438
5615,2021-11-03,134.80000305175778,134.89999389648438,131.60000610351562,131.60000610351562,61444.0,0.018896447031992558,-1.0624943375533462,-3.199996948242159,71.87500880523422,71.12993057163156,-6.381935004605111,-11.629718545577248,-6.13598943020699,4.630091619398655,34.01624588869563,3.29998779296875,3.9675346128946956,10.010002517700173,-3.5217004185825544,23.541705453982914,3.244151049558809,16.775853985841536,8.853991088867218,62.1952195312568,-12.257670816983946,6.765851468141368,11,-1.8500061035155966,-5.1500053405761435,-5.32500457763669,3.449996948242216,-0.3000030517577841,2,-0.01706233679293523,2.000025431703019,132.30000305175778,3.8420883559938646,133.19999694824222,1.4666646321614774,135.30000305175778,-0.01706233679293523
5616,2021-11-04,133.30000305175778,135.19999694824222,132.30000305175778,135.0,71102.0,-0.011127596187249789,1.761910990009062,-0.5312495529647514,68.2451369508428,71.9402351789962,-3.458482594146915,-9.581343194034332,-4.725126003615088,5.842645060687175,33.11903316872392,2.899993896484432,4.929002143927917,7.850002288818331,-6.002378796085338,21.702383373722014,0.9238117463664821,14.776192831270166,10.112911328125023,60.7143830278849,-11.005772309440836,6.926190542451839,11,-0.25000762939450283,-3.6500053405761435,-3.8250045776366903,4.949996948242216,2.300003051757841,3,-0.02025504040831716,-1.0624943375533462,134.80000305175778,2.000025431703019,132.30000305175778,3.8420883559938646,133.19999694824222,-0.02025504040831716
5617,2021-11-05,134.19999694824222,135.5,132.80000305175778,132.80000305175778,51074.0,0.006751641979595213,-2.8571553133513827,-0.8235272998178115,69.39890778727907,72.30503484237093,-2.891027850246303,-9.835743196596397,-5.721755229398127,4.675083529268306,32.14659143747202,2.699996948242216,5.94415327362907,8.019996261596702,-6.0710767009345545,22.11106922412796,0.9744597803310739,15.065532742862331,8.976659266113245,76.78568509163487,6.8864741940661816,7.045536481265628,11,-1.0000000000000284,-4.549999237060575,-6.250000000000028,3.050003051757784,1.300003051757784,4,-0.026825565771920412,1.761910990009062,133.30000305175778,-1.0624943375533462,134.80000305175778,2.000025431703019,132.30000305175778,-0.026825565771920412
5618,2021-11-08,135.19999694824222,135.30000305175778,133.5,134.10000610351562,46397.0,0.007451564998065319,1.7692289634612322,0.7857111716621138,69.39890778727907,72.78928297291252,-2.473759160930456,-9.993463064564452,-6.831329328866474,3.404227684040279,30.563872656493906,1.800003051757784,6.851246549558454,8.159996414184604,-5.928506015981412,22.248498844350635,1.1157451991015819,15.204247629267627,7.745126263896452,92.30760201885906,23.53735525042032,7.044251215083015,11,1.5999984741210653,-5.549999237060575,-7.9500007629394815,1.350002288818331,1.0,0,-0.019230701948328655,-2.8571553133513827,134.19999694824222,1.761910990009062,133.30000305175778,-1.0624943375533462,134.80000305175778,-0.019230701948328655
5619,2021-11-09,134.80000305175778,135.10000610351562,134.19999694824222,134.60000610351562,34238.0,-0.0029585348040914727,1.2500143050601056,0.18181692075070813,69.2098271639841,71.1710862680049,-0.21518528128339653,-8.750466596552101,-6.512354766464995,3.528290008265486,28.65084566266557,1.0,7.7079677406185,6.940002441406222,-6.938629996559371,20.8186348793718,0.0006862224234396308,13.879318660389018,7.918217818208433,82.05133221174464,12.844834212188445,6.939316218982792,11,-1.0000076293945028,-5.1500053405761435,-7.55000686645505,1.7499961853027628,2.0,1,-0.0007418850241209807,1.7692289634612322,135.19999694824222,-2.8571553133513827,134.19999694824222,1.761910990009062,133.30000305175778,-0.0007418850241209807
5620,2021-11-10,137.30000305175778,137.89999389648438,134.69999694824222,135.30000305175778,47020.0,0.018545993645416425,1.0000095367976807,10.000152590220388,70.26317210739852,70.94335885754435,-3.1569041975356242,-10.372487776298527,-9.111127709969793,0.8008189930153549,27.439257119807337,3.199996948242159,8.505559116275961,8.545002365112282,-5.345165615432876,22.43517034565744,1.5999183748396888,15.490086355384861,5.195853522879418,89.28586025651111,21.20952059057268,6.945083990272579,11,-3.400009155273409,-7.6500053405761435,-10.150005340576143,-6.0499992370605185,0.09999084472659092,2,-0.025491623614025793,1.2500143050601056,134.80000305175778,1.7692289634612322,135.19999694824222,-2.8571553133513827,134.19999694824222,-0.025491623614025793
5621,2021-11-11,135.5,137.19999694824222,134.69999694824222,137.0,29975.0,-0.013110000085573503,1.6315874010182478,-0.75,66.2371197369194,69.65709239305684,-1.1309441660415303,-7.699211628104933,-7.500549617730144,2.3621713376034847,26.693293492338555,2.600006103515568,9.509579986830772,5.939999389648449,-7.5270610085601675,19.40705978785705,-0.7935308094558593,12.673529588752757,6.77793956521478,52.94121166970373,-13.06395341219681,6.733530199104303,11,-1.600006103515625,-5.850002288818359,-8.900001525878906,-5.299995422363281,2.100006103515625,3,-0.0073800738007380184,1.0000095367976807,137.30000305175778,1.2500143050601056,134.80000305175778,1.7692289634612322,135.19999694824222,-0.0073800738007380184
5622,2021-11-12,134.69999694824222,136.60000610351562,134.0,135.10000610351562,40544.0,-0.005904081562788099,-1.8888907726868138,0.2666727701822727,63.42105400529319,68.64154597361076,-0.4749484224126661,-6.068333376306754,-6.932187587303275,2.90846529999763,25.7679076464856,2.600006103515625,8.505508441922586,4.414996337890642,-8.479437742477614,17.3094304182589,-2.0322207022935004,10.86221337807477,7.364383947738588,27.272695746260506,-33.009986430912605,6.44721704018413,11,0.05000305175778408,-5.049999237060575,-8.374996185302763,-4.499992370605497,-4.5,4,0.006681582595872149,1.6315874010182478,135.5,1.0000095367976807,137.30000305175778,1.2500143050601056,134.80000305175778,0.006681582595872149
5623,2021-11-15,136.0,136.80000305175778,134.0,134.30000305175778,35518.0,0.009651099340835856,-1.434782031804557,-4.249895098226579,67.55319170522284,68.40025844993924,-1.4930079631442084,-6.4382910313336765,-8.501858329061761,1.3581403397296015,24.807467103252254,2.800003051757784,8.110538514407693,4.914999389648443,-7.257839436545254,17.08783821584214,-1.1714200234484053,11.001418802745292,5.855093400131494,51.2821315387926,-9.148091938976762,6.086419413096852,11,-1.25,-6.350002288818359,-10.0,-5.799995422363281,-1.0,0,-0.003676470588235281,-1.8888907726868138,134.69999694824222,1.6315874010182478,135.5,1.0000095367976807,137.30000305175778,-0.003676470588235281
5624,2021-11-16,137.0,138.39999389648438,135.10000610351562,136.60000610351562,50271.0,0.007352941176470562,1.0625041723490087,0.23529094972668374,47.863247305910114,65.73228495001435,-1.9625887515282443,-6.51202606828852,-9.707437538927508,0.0807543362236629,24.473224513138675,3.29998779296875,7.349770832388913,5.114999389648432,-6.3495960391082065,16.579594818405084,-0.6172983247298873,10.847297104026751,4.6499916541991695,68.18191276122043,9.236379320935939,5.7322977143783245,11,-1.6500015258789062,-7.350002288818359,-12.400003433227539,-7.849998474121094,-0.5,1,-0.00583943833399847,-1.434782031804557,136.0,-1.8888907726868138,134.69999694824222,1.6315874010182478,135.5,-0.00583943833399847
5625,2021-11-17,137.60000610351562,138.89999389648438,136.30000305175778,136.69999694824222,44535.0,0.0043796065950045815,-2.0588182495444105,2.2500572213320416,61.13990251769985,64.94281445744289,-2.373214460638536,-6.0934215453197,-10.481274902795207,-0.7608369199691367,24.267862964800713,2.599990844726591,6.899941600632204,4.870005035400396,-5.568808872139215,15.308818942940007,-0.34940191836940926,10.089411989170202,3.848985839669865,73.46960383151784,13.033100051506601,5.219406953769806,11,-1.7500076293945312,-6.800010681152344,-13.875005722045898,-9.650005340576172,-1.70001220703125,2,-0.005813975408954564,1.0625041723490087,137.0,-1.434782031804557,136.0,-1.8888907726868138,134.69999694824222,-0.005813975408954564
5626,2021-11-18,137.39999389648438,138.80000305175778,137.10000610351562,138.10000610351562,51670.0,-0.0014535770215067245,-1.6154044790834814,-0.7777834291236704,55.99996861051851,63.45404343780284,-1.710315189398159,-4.925165165158262,-10.43843569307262,-0.8235895080765658,24.495188349372775,1.699996948242159,6.636935369154486,3.894993209838873,-5.39687561572876,13.18686203540652,-0.7509412029449436,8.54092762262269,3.8520183299077075,69.38771697090861,8.573225406338352,4.645934412783822,11,-1.1999969482421875,-6.249996185302734,-14.899993896484375,-9.54999160766603,-1.79998779296875,3,0.0,-2.0588182495444105,137.60000610351562,1.0625041723490087,137.0,-1.434782031804557,136.0,0.0
5627,2021-11-19,138.0,138.5,137.0,137.30000305175778,52453.0,0.004366856842567657,-1.3076868903834642,-0.9999782021100764,64.9999952316328,62.96527537606436,-1.9161033655996107,-4.570232532337428,-11.156421819215424,-1.680748847263061,25.447880399052536,1.5,6.046895511773897,3.739999389648432,-4.292145748497745,11.772144527794595,-0.2760731794246567,7.75607195872152,3.0589721039345648,81.6327547442437,18.646830786225237,4.016072569073083,11,-1.5500030517578125,-6.850002288818359,-15.724998474121094,-10.149997711181655,-0.399993896484375,4,-0.002898506496263553,-1.6154044790834814,137.39999389648438,-2.0588182495444105,137.60000610351562,1.0625041723490087,137.0,-0.002898506496263553
5628,2021-11-22,136.80000305175778,138.19999694824222,136.80000305175778,137.60000610351562,49365.0,-0.008695630059726178,-2.49997138987954,-1.142866485013618,63.803665475296654,62.36459074398798,-0.519956581256281,-2.531282969945522,-10.087557466597076,-0.7698478832379294,26.71562119678913,1.3999938964844318,5.678328696339349,1.9250022888183196,-4.725323155624835,8.575327733261474,-1.400160433403272,5.250165011039911,4.0697897321684025,44.736905507636706,-22.912940225597737,3.325162722221582,11,-0.3500061035155966,-5.4000053405761435,-14.725002288818331,-9.150005340576143,1.599990844726591,0,-0.0482456575751572,-1.3076868903834642,138.0,-1.6154044790834814,137.39999389648438,-2.0588182495444105,137.60000610351562,-0.0482456575751572
5629,2021-11-23,135.80000305175778,137.0,134.60000610351562,136.19999694824222,48447.0,-0.007309941357396377,1.399993896484375,0.4999904632932689,53.37837419865681,60.48850208746113,0.7116482530892654,-0.5348408487264749,-9.129852570508632,-0.06609696587295844,27.955153547962258,2.399993896484375,5.147979420376942,0.2750022888183423,-3.1792855108838864,3.729290088520571,-1.452141611032772,2.0021461886694567,4.884393998560199,27.906984996663688,-38.76259559036,1.7271438998511188,11,0.6499938964844034,-3.9000053405761435,-14.075002670288058,-8.150005340576143,1.8999938964844318,1,-0.005891038540351667,-2.49997138987954,136.80000305175778,-1.3076868903834642,138.0,-1.6154044790834814,137.39999389648438,-0.005891038540351667
5630,2021-11-24,134.60000610351562,136.80000305175778,134.0,135.89999389648438,46888.0,-0.008836501629420401,-1.2400024414062272,3.250019073776909,54.482764426643804,59.18246260854161,1.6632859369843231,0.4188515845423524,-7.928938472618711,0.8404391645286751,26.115029179015064,2.800003051757784,4.497834395426253,-0.7549949645996037,-4.026224926001419,2.5162349968022113,-2.3906099453005254,0.880620016101318,5.902703127866317,12.500119209213834,-52.653951511732345,1.6356149807009117,11,1.8499908447265625,-2.6500091552734375,-12.875003814697266,-6.950008392333984,3.5,2,0.014115852974205367,1.399993896484375,135.80000305175778,-2.49997138987954,136.80000305175778,-1.3076868903834642,138.0,0.014115852974205367
5631,2021-11-25,134.60000610351562,136.0,134.5,135.10000610351562,28857.0,0.0,-3.285639550091551,0.38461899619700457,51.470619584400495,57.85463656177576,1.701083299691362,0.5494065535415871,-7.91833093861996,0.5998840950333886,25.871954588726492,1.5,3.8628811812164656,-0.8199951171874886,-3.968662039432189,2.328671805057212,-2.394328578309853,0.7543383439348759,5.724649065308995,13.33346896701389,-48.26940391132949,1.574333461122354,11,1.8499908447265625,-2.6500091552734375,-13.600006103515625,-6.950008392333984,2.29998779296875,3,0.009658155527637824,-1.2400024414062272,134.60000610351562,1.399993896484375,135.80000305175778,-2.49997138987954,136.80000305175778,0.009658155527637824
5632,2021-11-26,133.19999694824222,134.39999389648438,131.10000610351562,131.89999389648438,69889.0,-0.010401256254005786,-1.2758704150947366,-2.600006103515682,42.85715842730181,55.11063286422898,3.2027440841259818,1.880432621139846,-6.485078366740893,1.7727057563787127,25.15445548034879,3.5,2.890102983242002,-2.1150039672851335,-5.416853822548404,1.1868458879781372,-3.7659288949167546,-0.4640790396535124,6.950165239276231,29.577373980507694,-26.979058465356182,1.650924927631633,11,1.800003051757784,-0.2500000000000284,-12.124996185302763,-5.549999237060575,5.100006103515568,4,0.018018087164116015,-3.285639550091551,134.60000610351562,-1.2400024414062272,134.60000610351562,1.399993896484375,135.80000305175778,0.018018087164116015
5633,2021-11-29,133.30000305175778,134.19999694824222,132.60000610351562,133.69999694824222,50012.0,0.0007507965901412117,1.285711171662073,-0.3076868903835012,44.525564517745735,54.7397792210996,2.9943548304693195,1.8849449822453437,-6.482293981637483,1.4262232761885798,24.910890189344297,1.599990844726591,2.1855630869362983,-2.0199981689453352,-5.308638385946296,1.268642048055625,-3.6643182774458296,-0.37567806044484087,6.488152892400564,37.28812244285658,-15.380641305862504,1.6443201085004833,11,1.699996948242216,-0.25000762939450283,-11.875001907348604,-5.6500053405761435,5.5,0,0.032258086671522745,-1.2758704150947366,133.19999694824222,-3.285639550091551,134.60000610351562,-1.2400024414062272,134.60000610351562,0.032258086671522745
5634,2021-11-30,130.89999389648438,132.89999389648438,130.19999694824222,132.89999389648438,217713.0,-0.018004569394807435,1.699996948242159,5.000076295108773,26.470644333569084,50.88763942286286,4.959641017726739,4.400296671384865,-3.963353940801653,3.5217834012805156,24.85339680300081,3.100006103515568,1.6029893732502387,-4.3500068664550895,-7.953807733935037,-0.7462059989751424,-6.151907300195063,-2.548106432715116,8.540636054048264,10.606004559136661,-35.88470911195196,1.8019004337399693,11,3.600006103515625,2.3000030517578125,-9.274995803833008,-3.2499961853027344,10.300003051757812,1,0.05729564820248201,1.285711171662073,133.30000305175778,-1.2758704150947366,133.19999694824222,-3.285639550091551,134.60000610351562,0.05729564820248201
5635,2021-12-01,132.5,132.89999389648438,131.60000610351562,131.60000610351562,40258.0,0.012223118243847253,-1.8888813536333118,-0.4499969482421875,38.80601603760466,48.97720024809465,2.8609830593858305,2.7606870750448707,-5.462070503709327,1.628331348040632,24.519051628923037,2.0,0.7410973926432405,-2.635000610351568,-6.440414035386681,1.1704128146835444,-4.5377073228691245,-0.7322938978340119,6.386191970395203,39.655204165120765,-5.770902874972087,1.9027067125175499,12,1.8499984741210938,4.299995422363281,-10.575000762939453,-4.850002288818359,6.199996948242216,2,0.03924525998673367,1.699996948242159,130.89999389648438,1.285711171662073,133.30000305175778,-1.2758704150947366,133.19999694824222,0.03924525998673367
5636,2021-12-02,130.60000610351562,131.60000610351562,128.80000305175778,131.60000610351562,53896.0,-0.01433957657724061,4.600006103515682,-1.1111186463666882,35.862145168503616,45.739661352191405,4.129188736612377,4.688409808179216,-3.5388049011929326,3.2655598668937387,24.40498286086245,3.699996948242216,0.6015805954981772,-4.3999946594238395,-8.645612184510611,-0.1543771343370679,-6.522803421967211,-2.277185896880468,7.7650141655504115,32.14296418810883,-14.935857220793743,2.122808762543385,12,2.899993896484375,3.2499923706054688,-0.20000839233398438,-0.9500083923339844,7.599990844726591,3,0.05742725612168331,-1.8888813536333118,132.5,1.699996948242159,130.89999389648438,1.285711171662073,133.30000305175778,0.05742725612168331
5637,2021-12-03,130.60000610351562,131.89999389648438,129.5,131.89999389648438,38319.0,0.0,2.692332973379032,1.29998779296875,29.54554387003236,41.93320339605093,3.3180379376153155,4.642924183061496,-3.4892631936895953,2.995336649906278,24.18591757489579,2.399993896484375,0.05053532413151629,-4.219995117187494,-8.892241821191476,0.45225158681648736,-6.556118469189471,-1.8838717651855177,6.999812788165741,33.333427523495914,-12.667858964735032,2.3361233520019873,12,2.2999954223632812,3.2499923706054688,-0.07500839233398438,-0.9500083923339844,6.0,4,0.04823880167337258,4.600006103515682,130.60000610351562,-1.8888813536333118,132.5,1.699996948242159,130.89999389648438,0.04823880167337258
5638,2021-12-06,132.60000610351562,132.69999694824222,130.30000305175778,130.89999389648438,46129.0,0.015313934965782261,1.5263174802036497,-1.3077139771820274,34.50711035939702,39.83639630279984,0.7371326322091818,2.5699129388798667,-5.405788394047931,0.7371936005368411,23.841994796499105,2.399993896484432,-0.34649494267424075,-2.0899955749511605,-6.861356584522326,2.6813654346200053,-4.475676079736758,0.2956849298344366,4.295827520971841,92.68320822338923,47.44333917670597,2.3856805047855896,12,0.19999694824215908,1.2499923706054688,-1.8250083923339844,-2.9500083923339844,4.29998779296875,0,0.04298640034595769,2.692332973379032,130.60000610351562,4.600006103515682,130.60000610351562,-1.8888813536333118,132.5,0.04298640034595769
5639,2021-12-07,134.69999694824222,134.80000305175778,133.10000610351562,133.19999694824222,56836.0,0.015837034299132746,-1.0000179517098,0.8823466053925968,40.76431821031243,38.31212450098524,-1.7157307464591156,0.48701526477739776,-7.31236274683674,-1.5858023766932945,23.203082438139013,2.199996948242159,-0.9501581113360942,0.014995574951200297,-4.756089648385455,4.7860807982878555,-2.370547036717113,2.4005381866195137,1.5481702304268765,98.33323160807387,54.323493092824165,2.3855426116683263,12,-2.2999954223633097,-0.8499984741211222,-3.899999618530302,-5.049999237060575,-0.19999694824221592,1,0.030438056394989976,1.5263174802036497,132.60000610351562,2.692332973379032,130.60000610351562,4.600006103515682,130.60000610351562,0.030438056394989976
5640,2021-12-08,133.80000305175778,133.89999389648438,133.10000610351562,133.5,63667.0,-0.0066814693160701655,2.2000488296151617,0.20000203450518939,39.02442428341872,36.92921391198727,-1.0517544826166443,1.171412479448719,-6.218974805258668,-0.9450519418933538,21.97262714395466,1.599990844726591,-1.5143354164767402,-0.7099983215332202,-5.33163953697661,3.9116428939101695,-3.020818929254915,1.6008222861884747,1.8523109967584048,83.33333333333334,40.77671355617843,2.310820607721697,12,-2.0,0.04999542236330967,-3.00000572204587,-4.1500053405761435,0.5,2,0.05530638062558091,-1.0000179517098,134.69999694824222,1.5263174802036497,132.60000610351562,2.692332973379032,130.60000610351562,0.05530638062558091
5641,2021-12-09,134.5,135.0,133.89999389648438,134.0,50438.0,0.005231666160511406,-2.1428197750457754,1.6666497126292206,39.39393939393939,36.54441179716922,-1.9751357548410056,0.413876446468862,-6.655428206039659,-1.9523518093959353,20.611463964491445,1.199996948242216,-1.8057917137786603,0.03999862670897869,-4.55812338094259,4.638120634360547,-2.2590623771168055,2.339059630534763,0.604129168775529,90.9090909090909,51.0937639071948,2.299061003825787,12,-2.5999984741210938,-0.6500015258789062,-3.200002670288086,-4.850002288818359,-4.0,3,0.031226743109607602,2.2000488296151617,133.80000305175778,-1.0000179517098,134.69999694824222,1.5263174802036497,132.60000610351562,0.031226743109607602
5642,2021-12-10,135.60000610351562,137.19999694824222,133.80000305175778,134.30000305175778,49301.0,0.008178484041008405,-1.9565125088732822,2.600006103515682,46.341474761139686,36.74617960199077,-3.016070672716239,-0.6484947270289467,-7.434989245130112,-3.1711653712772545,19.694054683451075,3.399993896484432,-2.019498976917504,1.0950042724609261,-3.5305417396194514,5.720550284541304,-1.2177687335792768,3.407777278501129,-6.800003051757841,76.81170637641011,36.06492692939541,2.3127730060401945,12,-2.600006103515625,-1.7500076293945312,-4.250009536743164,-5.950008392333984,-4.900009155273409,4,0.019173972918126392,-2.1428197750457754,134.5,2.2000488296151617,133.80000305175778,-1.0000179517098,134.69999694824222,0.019173972918126392
5643,2021-12-13,135.5,136.5,135.10000610351562,135.69999694824222,57903.0,-0.0007375081048247578,-1.8000305180437934,-0.1538434451917506,49.03224917282687,39.25302458413053,-2.8733390230013356,-0.6196371131860019,-7.005869530873014,-3.186964220178538,18.684220676001207,1.399993896484375,-2.1930587297339343,1.0199981689453068,-3.5768419906918325,5.616838328582446,-1.2784219108732486,3.3184182487638623,-6.531997070312514,58.536567211393844,15.49785420104513,2.2984200798185657,12,-2.5,-1.6500015258789062,-4.075002670288086,-5.850002288818359,-5.800003051757784,0,0.008118126225207467,-1.9565125088732822,135.60000610351562,-2.1428197750457754,134.5,2.2000488296151617,133.80000305175778,0.008118126225207467
5644,2021-12-14,136.19999694824222,137.10000610351562,135.10000610351562,135.60000610351562,55776.0,0.005166029138318873,-1.500014305196601,-2.999999999999716,55.333297390444635,41.08938917889053,-3.064760484505314,-1.4573609518727153,-7.361833232972543,-3.996677966464972,17.35053282437043,2.0,-2.0979959026267068,1.7599952697754304,-2.7577581213756446,6.277748660926505,-0.4988814258001071,4.018871965350968,-7.067354138183646,75.60970163418291,27.522161468462237,2.2588766955755335,12,-3.199996948242216,-2.349998474121122,-2.975000381469755,-6.549999237060575,-5.599990844726591,1,0.005139478442926615,-1.8000305180437934,135.5,-1.9565125088732822,135.60000610351562,-2.1428197750457754,134.5,0.005139478442926615
5645,2021-12-15,136.80000305175778,137.10000610351562,135.39999389648438,136.10000610351562,47082.0,0.004405331255209699,1.615397255771917,1.1666793825181445,57.05126261415947,43.44373556174118,-3.3421265210399156,-2.2349619535273746,-7.5553838650854175,-4.664107856601106,15.841894296906922,1.70001220703125,-2.0171097437701633,2.400001525878878,-2.0128966234326526,6.812899675190408,0.1935524512230984,4.606450600534657,-7.506013158935531,88.23545251366414,34.27488791152723,2.2064490746557692,12,-3.4500045776366903,-2.9500045776366903,-5.075006484985323,-7.1500053405761435,-4.800003051757784,2,-0.016812887430182166,-1.500014305196601,136.19999694824222,-1.8000305180437934,135.5,-1.9565125088732822,135.60000610351562,-0.016812887430182166
5646,2021-12-16,137.39999389648438,138.39999389648438,136.19999694824222,137.80000305175778,63764.0,0.004385897889926049,1.750011920997132,-0.5714441416893559,64.18917595339047,47.29302801544763,-3.2140975300493153,-2.9881571701607186,-7.765804982143948,-5.33989502543244,14.402443905660094,2.199996948242159,-1.4082904706525596,2.9999923706054688,-1.4129057787060617,7.412890519916999,0.7935432959496893,5.206441445261248,-7.947883862553709,78.26082629824371,20.33954297391277,2.2064490746557692,12,-3.0499954223632812,-3.5499954223632812,-5.624998092651367,-7.749996185302734,-7.79998779296875,3,-0.02256179754317955,1.615397255771917,136.80000305175778,-1.500014305196601,136.19999694824222,-1.8000305180437934,135.5,-0.02256179754317955
5647,2021-12-17,137.60000610351562,137.69999694824222,136.10000610351562,137.19999694824222,94270.0,0.0014556929833777765,4.333384196739245,-1.0,64.4295315759452,50.61774148395298,-2.58899868223088,-3.393667491573865,-7.549772257765795,-5.63606733666154,12.913949583528595,1.599990844726591,-1.0840108356067901,3.220004272460926,-1.1273354679779857,7.567344012899838,1.0463344022414844,5.393674142680368,-7.789980715082805,75.75785599348957,14.597620759412678,2.173669870219453,12,-1.850006103515625,-3.7500076293945312,-5.825010299682617,-7.950008392333984,-11.000007629394531,4,-0.05159887927747864,1.750011920997132,137.39999389648438,1.615397255771917,136.80000305175778,-1.500014305196601,136.19999694824222,-0.05159887927747864
5648,2021-12-20,130.19999694824222,135.80000305175778,129.89999389648438,135.80000305175778,57438.0,-0.053779133917380983,1.1071438302788652,-13.999694831204362,48.24121450703791,51.4485077391447,4.955936950458266,3.674950064350668,0.24045164578757294,1.6381453658428597,11.253749936079679,7.70001220703125,-0.6967202526042797,-3.850004577636696,-8.42015957381301,0.7201504185396175,-6.135082075724853,-1.5649270795485393,8.199996948242159,3.529447667739305,-61.38072800240394,2.2850774980881514,12,3.949996948242159,3.650001525878878,2.0000019073486044,-0.5499992370605753,-5.099998474121122,0,0.0038402458657411653,4.333384196739245,137.60000610351562,1.750011920997132,137.39999389648438,1.615397255771917,136.80000305175778,0.0038402458657411653
5649,2021-12-21,135.0,135.30000305175778,131.0,131.10000610351562,50244.0,0.03686638375011575,-1.097559341714476,-0.6964267224701843,55.411253981486,53.269266594485515,0.22681681354598027,-1.2522644748266885,-4.118410037688477,-3.270599852225274,10.483735697876782,5.100006103515568,-0.07121480252101264,0.9899986267089957,-3.529386422031962,5.509383675449953,-1.269693897661483,3.2496911510794746,3.2299938964843875,60.00007180606618,-7.7698916122867345,2.2596925243704735,12,-0.850006103515625,-1.1500015258789062,-2.8000011444091797,-5.350002288818359,-1.600006103515625,1,-0.039259281864872486,1.1071438302788652,130.19999694824222,4.333384196739245,137.60000610351562,1.750011920997132,137.39999389648438,-0.039259281864872486
5650,2021-12-22,136.5,136.5,135.0,135.0,41029.0,0.011111111111111072,1.0,0.3846159865409445,62.995574281358444,55.89167047086541,-0.949792460691441,-2.743272338610609,-5.182981080069425,-4.854159602611105,9.765927891865688,1.5,0.42555958521410275,2.3949989318847713,-2.254607379196244,7.044605242965787,0.07019577634426355,4.719802087425279,1.5633938964843992,77.64713062959558,5.148737822988153,2.3248031555405126,12,-2.350006103515625,-2.6500015258789062,-4.000001907348633,-6.850002288818359,-3.199996948242216,2,-0.043223398509043,-1.097559341714476,135.0,1.1071438302788652,130.19999694824222,4.333384196739245,137.60000610351562,-0.043223398509043
5651,2021-12-23,135.89999389648438,137.10000610351562,135.89999389648438,136.69999694824222,22850.0,-0.0043956491100045625,-2.000019073413569,-0.5333353678385606,61.37335542472443,57.561879433485934,-0.14562718306135025,-2.1511725634433674,-4.145540540430261,-4.313309654363849,8.933177858250593,1.20001220703125,0.6857792417961832,1.7299934387206974,-2.9846412322617937,6.444628109703189,-0.6273238967705481,4.087310774211943,2.000132000000036,76.92304682685752,-0.5075796262230341,2.3573173354912393,12,-1.75,-2.099990844726591,-2.5749969482421875,-6.249996185302734,-3.29998779296875,3,-0.028697528120972704,1.0,136.5,-1.097559341714476,135.0,1.1071438302788652,130.19999694824222,-0.028697528120972704
5652,2021-12-24,135.60000610351562,135.69999694824222,134.89999389648438,135.0,4876.0,-0.002207415794273304,1.0000381475546707,-0.7500047683533656,56.94444248215215,58.44101202341096,0.17250092503414294,-1.751988417742723,-3.428375434535951,-4.07162961500029,9.495227300334824,1.0,1.0711035779549718,1.3100051879882812,-3.422813322995381,6.042823698971944,-1.0564040675035642,3.6764144434801267,2.1401171529687986,79.16670198787776,3.514009641870956,2.366409255491836,12,-1.45001220703125,-1.9500045776367188,-1.925008773803711,-5.950008392333984,-1.5,4,-0.04424778561897458,-2.000019073413569,135.89999389648438,1.0,136.5,-1.097559341714476,135.0,-0.04424778561897458
5653,2021-12-27,137.60000610351562,137.69999694824222,135.69999694824222,135.69999694824222,14642.0,0.014749261872991415,-1.1052530135963816,3.1666497126290154,56.744202551409586,58.59777926351818,-1.6743637795838993,-3.5977859276551953,-4.972909168560875,-6.118899418004531,9.943156877512576,2.099990844726591,1.474035021506154,3.0950050354003906,-1.8350211156363798,8.025031186437161,0.6299919598820054,5.560018110918776,-7.70001220703125,98.50759865267067,24.661216609801485,2.465013075518385,12,-3.45001220703125,-4.000007629394531,-3.800008773803711,-7.950008392333984,-2.300003051757841,0,-0.07994191236531845,1.0000381475546707,135.60000610351562,-2.000019073413569,135.89999389648438,1.0,136.5,-0.07994191236531845
5654,2021-12-28,138.39999389648438,138.80000305175778,136.69999694824222,137.30000305175778,22132.0,0.005813864516596823,1.2105220889984725,0.5789397601972626,60.747637562559305,59.00848759111816,-2.3797163263361085,-4.012822633465646,-5.330981960863568,-6.957194823019734,9.97200127199252,2.100006103515568,1.6943407815370222,3.5199928283691406,-1.3964006339500656,8.436386290688347,1.0617960972095375,5.978189559528744,-8.343999938964856,89.7433790704687,16.39077178310741,2.4581967311596093,12,-4.049995422363281,-4.599990844726591,-4.474996566772461,-8.749996185302734,-2.099990844726591,1,-0.09609823705852871,-1.1052530135963816,137.60000610351562,1.0000381475546707,135.60000610351562,-2.000019073413569,135.89999389648438,-0.09609823705852871
5655,2021-12-29,137.69999694824222,138.80000305175778,137.30000305175778,138.80000305175778,20314.0,-0.005057781640985581,1.7272575946734658,-1.000013871741797,57.476625185119794,58.26264861686587,-1.7194479834964511,-3.0601773328147317,-4.178421232933545,-6.320722183439756,10.002404453391968,1.5,1.8652450891542856,2.559996032714878,-2.3763965448495696,7.496388610279325,0.09179974393265411,5.028192321497102,-7.294242626953178,71.79478150639233,0.6355654875077903,2.468196288782223,12,-3.349998474121122,-3.899993896484432,-3.524999618530302,-8.049999237060575,-3.599990844726591,2,-0.03122732859154742,1.2105220889984725,138.39999389648438,-1.1052530135963816,137.60000610351562,1.0000381475546707,135.60000610351562,-0.03122732859154742
5656,2021-12-30,138.10000610351562,138.89999389648438,137.19999694824222,137.19999694824222,15785.0,0.0029049322014420564,-2.777732567011009,-0.8181856013316852,56.038643781936585,57.33032775086491,-2.2458982242261243,-3.0245670218453995,-4.150573235316898,-6.79694510501335,9.180730993350327,1.699996948242159,1.8856260944102985,2.585005187988287,-2.028144057125189,7.198154433101763,0.2784305654315631,4.891579810545011,-7.358481833007829,80.00030517578125,9.161338902867868,2.306574622556733,12,-3.70001220703125,-4.250007629394531,-3.9000091552734375,-8.450008392333984,-4.600006103515625,3,-0.034757442719878684,1.7272575946734658,137.69999694824222,1.2105220889984725,138.39999389648438,-1.1052530135963816,137.60000610351562,-0.034757442719878684
5657,2021-12-31,136.89999389648438,137.80000305175778,136.89999389648438,137.10000610351562,11359.0,-0.008689443548117959,-7.999542264265813,-0.22223352491396528,53.21099247840325,57.882525303238836,-1.2914331116760138,-1.4001627528768097,-2.560064555545978,-5.666527833899039,8.392564223295654,1.20001220703125,1.794466928116094,1.069993591308588,-2.952626202979758,5.092613385596934,-0.9413163058355849,3.081303488452761,-5.668961448417974,37.49994039529783,-33.45371204309917,2.0113098971441703,12,-1.9499969482421875,-3.0499954223632812,-2.6999969482421875,-7.249996185302734,-4.79998779296875,4,-0.031409700399403606,-2.777732567011009,138.10000610351562,1.7272575946734658,137.69999694824222,1.2105220889984725,138.39999389648438,-0.031409700399403606
5658,2022-01-03,138.30000305175778,139.69999694824222,136.19999694824222,136.19999694824222,32991.0,0.010226509990438837,-2.3333236452415416,-10.499389685687845,54.66667390045306,57.799794183124064,-1.588693298020445,-2.478311625698524,-3.596838442598056,-7.130294294012572,8.122410472848863,3.5,1.5586258258130954,2.1850028991698878,-1.6786069566246908,6.048612754964466,0.25319797127258425,4.116807827067191,-6.608832916786298,60.00017438615909,-9.936371548200299,1.931804927897293,1,-1.0000076293945028,-4.050003051757784,-4.32500457763669,-8.650005340576143,-6.300003051757784,0,-0.03036874082114327,-7.999542264265813,136.89999389648438,-2.777732567011009,138.10000610351562,1.7272575946734658,137.69999694824222,-0.03036874082114327
5659,2022-01-04,138.80000305175778,139.30000305175778,138.10000610351562,138.60000610351562,34813.0,0.0036153289151619195,1.0000000000000473,0.0952363652216768,54.46428084860576,56.85187269059599,-1.6684298551392658,-2.798901420227139,-3.6654996388410837,-7.687001206651388,8.629603565877328,1.199996948242159,1.2996817900013298,2.480002593994101,-1.5007944514893268,6.4607996394775284,0.48960407125238703,4.470401116735815,-6.468126771724627,74.28588867187338,6.388747091255539,1.9903985227417125,1,-1.5000076293945028,-4.550003051757784,-4.7750053405761435,-9.150005340576143,-5.400009155273409,1,-0.025216137774109915,-2.3333236452415416,138.30000305175778,-7.999542264265813,136.89999389648438,-2.777732567011009,138.10000610351562,-0.025216137774109915
5660,2022-01-05,141.1999969482422,142.0,139.10000610351562,139.30000305175778,46961.0,0.017291021928792505,-1.5217472069633522,9.500114442665717,57.85123706393492,56.460526206063825,-3.723145936351102,-4.865539839338197,-6.087389623392028,-10.128725055797304,9.464800505667341,3.199996948242216,1.9964728817303126,4.509996795654303,0.1571871127333111,8.862806478575294,2.333591954193821,6.686401637114784,-8.27867101475232,86.20685119268413,18.81013738058239,2.17640484146049,1,-2.75,-5.799995422363281,-7.349998474121094,-11.549999237060547,-6.399993896484403,2,-0.03470250709906553,1.0000000000000473,138.80000305175778,-2.3333236452415416,138.30000305175778,-7.999542264265813,136.89999389648438,-0.03470250709906553
5661,2022-01-06,138.69999694824222,139.69999694824222,138.19999694824222,139.0,26014.0,-0.017705382818927085,-1.307686890383565,-0.15789685025456435,52.0754532289595,55.919527400153534,-0.876354752393695,-2.1447139485493665,-3.4872692490013435,-7.645498165413869,10.387039495365807,2.9999999999999716,2.1290501440961975,1.7999969482422102,-2.5130191017764503,6.113012998260871,-0.3565110767671058,3.9565049732515263,-4.87080360810134,43.10342559634231,-22.275818816897107,2.1565080250093294,1,0.15000152587887783,-3.2999954223633097,-3.1250000000000284,-9.049999237060575,-3.599990844726591,3,-0.033165039264154705,-1.5217472069633522,141.1999969482422,1.0000000000000473,138.80000305175778,-2.3333236452415416,138.30000305175778,-0.033165039264154705
5662,2022-01-07,138.19999694824222,138.89999389648438,137.89999389648438,138.30000305175778,32360.0,-0.003604902746945138,-1.8570930333943674,0.3333502873707795,70.40815691012745,57.43774455112218,0.03491028860051415,-1.5177581829268263,-2.9553704952611213,-7.187703188954913,10.578751878100173,1.0,1.9396997337936455,1.1699974060058764,-3.1347617887158776,5.4747566007276305,-0.9823821913549864,3.3223770033667392,-3.553722942115428,34.48274047707385,-37.12060039574153,2.1523795973608757,1,0.9000015258788778,-2.449996948242216,-4.524997711181669,-8.549999237060575,-3.399993896484432,4,-0.03400866173681916,-1.307686890383565,138.69999694824222,-1.5217472069633522,141.1999969482422,1.0000000000000473,138.80000305175778,-0.03400866173681916
5663,2022-01-10,136.60000610351562,139.10000610351562,136.5,138.30000305175778,29437.0,-0.01157735803225679,-1.7368353423975458,16.998931949963605,54.878069204216665,56.785570289084106,1.6518426131816,0.1779935861114268,-1.2737154159264037,-5.62368256148963,10.566705071855145,2.600006103515625,1.7967054288762654,-0.48499374389649574,-4.735207751592753,3.765220263799762,-2.6101007477446103,1.6401132599516188,-1.2183594980015187,1.8182927911931819,-68.30940459094239,2.125107003848124,1,2.4999923706054688,-0.6500091552734375,-3.225006103515625,-6.950008392333984,1.899993896484375,0,-0.03294289750316626,-1.8570930333943674,138.19999694824222,-1.307686890383565,138.69999694824222,-1.5217472069633522,141.1999969482422,-0.03294289750316626
5664,2022-01-11,136.89999389648438,138.10000610351562,136.19999694824222,137.19999694824222,36503.0,0.0021961038035489544,-1.2353089012754987,0.17647270018222788,51.31577098136218,56.10103093311103,1.2479376715297406,-0.07047670265168904,-1.457855418087746,-5.958261334088263,10.312997085725387,1.900009155273409,1.8356638058817225,-0.22000579833985512,-4.451019439792304,4.011007843112594,-2.335512619066094,1.8955010223863837,-0.8565119515216679,12.068906550489034,-54.74857568154755,2.1155068207262273,1,2.2000045776367188,-0.9499969482421875,-3.574993133544922,-7.249996185302734,1.100006103515625,1,-0.03579250631807518,-1.7368353423975458,136.60000610351562,-1.8570930333943674,138.19999694824222,-1.307686890383565,138.69999694824222,-0.03579250631807518
5665,2022-01-12,134.5,137.0,133.89999389648438,137.0,63063.0,-0.017531000755917514,1.4800048828125,8.333248563144524,45.882363500911026,54.972555346330424,3.516023771139203,2.2644725228962557,0.9518918581827052,-3.5832147160336945,9.93710820553741,3.100006103515625,1.6751192637980807,-2.504999542236334,-6.894688727004734,1.8846896425320665,-4.699844134620548,-0.31015494985211944,7.5,10.3449273760947,-52.914250584528396,2.1948445923842037,1,3.4499969482421875,1.4499969482421875,-1.375,-4.850002288818359,0.899993896484375,2,-0.008178484041008405,-1.2353089012754987,136.89999389648438,-1.7368353423975458,136.60000610351562,-1.8570930333943674,138.19999694824222,-0.008178484041008405
5666,2022-01-13,134.30000305175778,134.5,133.30000305175778,134.30000305175778,32399.0,-0.0014869661579346438,5.000076295108773,-0.0,46.153832263260405,54.18842643353677,3.486999279596688,2.3403068296675826,1.2078761794101922,-3.3984043330387124,9.185420973775901,1.199996948242216,1.3259240472697513,-2.5499969482422102,-7.097060806471916,1.9970669099874954,-4.823528877357063,-0.27646501912735744,7.537996826171906,17.241370238536756,-42.18778644022808,2.2735319291148586,1,3.349998474121122,1.6499938964844034,-1.475002288818331,-4.6500053405761435,0.8000030517578409,3,0.003723008106018444,1.4800048828125,134.5,-1.2353089012754987,136.89999389648438,-1.7368353423975458,136.60000610351562,0.003723008106018444
5667,2022-01-14,130.5,133.0,130.39999389648438,133.0,34505.0,-0.02829488432917837,1.0800048828125,-100.0,31.016007872563634,51.560574652660165,7.022145424091036,5.882733093303244,4.991850642811471,0.3561775697347116,8.77160037418618,3.900009155273409,0.9960740476804517,-5.99499969482423,-11.335007337881706,-0.6549920517667545,-8.665003516352954,-3.3249958732955065,10.996480004882812,1.149493829845448,-51.13322684621306,2.670003821528731,1,5.6999969482421875,5.4499969482421875,2.375,-0.8500022888183594,3.300003051757784,4,0.035249088915828564,5.000076295108773,134.30000305175778,1.4800048828125,134.5,-1.2353089012754987,136.89999389648438,0.035249088915828564
5668,2022-01-17,130.69999694824222,131.10000610351562,129.0,130.39999389648438,32643.0,0.0015325436646913548,2.8181187665589325,-0.12000122070313637,28.72927943915076,48.70113005160961,6.292431543245499,6.031345750572029,4.745580692356214,0.10028436515221983,9.004752156197341,2.100006103515625,0.6515763991798735,-5.8200027465819915,-11.039238120828827,-0.6007673723351559,-8.429620433705423,-3.2103850594585595,10.130693890136683,18.68127261569036,-27.670628981668074,2.6096176871234205,1,4.800003051757784,4.800003051757784,2.725002288818331,-1.0499992370605753,2.300003051757784,0,0.03136959601566924,1.0800048828125,130.5,5.000076295108773,134.30000305175778,1.4800048828125,134.5,0.03136959601566924
5669,2022-01-18,129.69999694824222,130.30000305175778,128.0,130.0,113957.0,-0.007651109589512872,4.1110659003444265,-0.9999999999998105,28.260862354067058,45.41331063940207,6.5551959705390175,6.971348839832018,5.699628525383162,1.0555696488121953,9.344983310757021,2.699996948242216,0.4100397244175724,-6.555002593994118,-12.575835230234617,-0.534169957753619,-9.565418912114382,-3.544586275873854,10.184238623066364,18.888854980469066,-23.243170145602075,3.0104163181202552,1,4.150001525878878,5.300003051757784,3.725002288818331,-0.0499992370605753,2.5,1,0.06784890716126601,2.8181187665589325,130.69999694824222,1.0800048828125,130.5,5.000076295108773,134.30000305175778,0.06784890716126601
5670,2022-01-19,130.60000610351562,131.30000305175778,127.8000030517578,128.89999389648438,39708.0,0.006939160959522406,1.2580600702887674,-5.666649712629599,30.158723751241283,42.978118475211154,4.462760571791733,5.9096546336476194,4.682583151268233,0.0932711795038017,9.995888270270846,3.499999999999986,0.00719315587963365,-5.359993743896496,-11.887150792936126,1.1671633051431343,-8.623572268416325,-2.0964152193766665,8.095805910662108,41.79110936001889,4.2653764823341405,3.2635785245198212,1,2.8499984741210938,4.299995422363281,2.824993133544922,-0.9500083923339844,-0.600006103515625,2,0.056661512638973566,4.1110659003444265,129.69999694824222,2.8181187665589325,130.69999694824222,1.0800048828125,130.5,0.056661512638973566
5671,2022-01-20,132.0,133.60000610351562,131.19999694824222,131.69999694824222,43712.0,0.010719707741626783,-2.6923131096166535,0.17647111621726688,37.17277445084267,39.285298201957296,2.248923819314143,4.429610547047787,3.237436410395901,-1.3950343743570386,10.57515219607515,3.0,-0.43825342009154156,-3.765000152587902,-10.528453823234344,2.9984535180585397,-7.146726987911137,-0.38327331726466696,5.38831493868733,72.41370238536847,33.443655673082816,3.3817268353232253,1,1.4500045776367188,2.9000015258789062,1.5999984741210938,-2.3500022888183594,-2.300003051757784,3,0.025757529518821043,1.2580600702887674,130.60000610351562,4.1110659003444265,129.69999694824222,2.8181187665589325,130.69999694824222,0.025757529518821043
5672,2022-01-21,129.60000610351562,130.30000305175778,128.19999694824222,130.19999694824222,42914.0,-0.018181771943063474,4.249995231646839,-1.999949137887472,28.358173830593813,36.33864316044364,3.6886168224898768,6.700594959144439,5.589248805153318,0.8874248799028805,11.145460109506423,3.800003051757784,-1.301419071864018,-5.864994049072266,-13.169864522004787,1.4398764238602553,-9.517429285538526,-2.212558812606005,6.637711408740159,31.034519045852804,-5.057438356368785,3.6524352364662667,1,3.3499984741210938,5.299995422363281,4.499992370605469,0.049991607666015625,1.099990844726591,4,0.04243826960630681,-2.6923131096166535,132.0,1.2580600702887674,130.60000610351562,4.1110659003444265,129.69999694824222,0.04243826960630681
5673,2022-01-24,126.5999984741211,129.5,125.4000015258789,129.5,81980.0,-0.023148205926767695,1.8275836667903154,4.833409628442588,23.00880116047992,33.19342429145673,5.722758243844538,9.311669948926635,8.463311788056672,3.7273090110754765,12.39430487532683,4.200004577636719,-1.9658588921563478,-8.315001296997082,-16.54134378454299,-0.0886588094511751,-12.42817254077002,-4.201830053224143,8.62519330287492,14.63410095544157,-15.93975409976071,4.1131712437729515,1,4.600002288818359,7.100002288818359,8.200000762939453,3.049999237060547,1.2000045776367045,0,0.05687207475842482,4.249995231646839,129.60000610351562,-2.6923131096166535,132.0,1.2580600702887674,130.60000610351562,0.05687207475842482
5674,2022-01-25,125.0999984741211,127.4000015258789,123.8000030517578,127.3000030517578,58987.0,-0.011848341375032656,1.9999968210876449,0.7586218689902058,12.90318497717682,29.529071122152924,6.004322038301893,10.29184736205059,9.785102383632193,5.085578397078535,13.464481735839412,3.599998474121108,-3.1450935413449486,-9.150001525878906,-18.289734890939258,-0.01026816081854065,-13.719868208409082,-4.5801348433487306,8.749666667718515,13.265255281018664,-9.847098981546086,4.569866682530181,1,4.0500030517578125,7.8000030517578125,8.89999771118164,4.549999237060547,2.099998474121108,1,0.06314949338319265,1.8275836667903154,126.5999984741211,4.249995231646839,129.60000610351562,-2.6923131096166535,132.0,0.06314949338319265
5675,2022-01-26,133.39999389648438,134.5,127.8000030517578,132.0,111111.0,0.0663468866794612,2.7222142160810487,-0.6363595379370894,40.36362012120481,28.88571421748008,-2.7581694882712213,1.7425294871944743,1.380326987522153,-3.2949518679610037,13.791745357475541,9.400001525878906,-3.684417611951176,-0.6350059509277344,-9.634251282407547,8.364239380552078,-5.134628616667641,3.864616714812172,-9.599990844726577,89.7195661939293,66.28001331017214,4.499622665739908,1,-4.249992370605469,-0.49999237060546875,0.6000022888183594,-3.7499961853027344,-6.499992370605469,2,-0.00899547978370474,1.9999968210876449,125.0999984741211,1.8275836667903154,126.5999984741211,4.249995231646839,129.60000610351562,-0.00899547978370474
5676,2022-01-27,133.30000305175778,134.10000610351562,130.89999389648438,133.5,60310.0,-0.0007495565914656943,3.571416115355691,-0.14285558583108296,40.959407620284104,29.990536411671243,-3.1457559011026603,1.5436203308758252,1.3786635978223671,-3.2657179580459967,14.176360005461841,3.20001220703125,-4.226651369184481,-0.494996643066429,-9.2915201370908,8.301526850957941,-4.893258390078614,3.903265103945756,-9.499999999999986,88.78507205145183,63.98534809483466,4.398261747012189,1,-4.150001525878878,-0.40000152587887783,0.6999931335449503,-3.6500053405761435,-9.600006103515582,3,-0.024756211374402315,2.7222142160810487,133.39999389648438,1.9999968210876449,125.0999984741211,1.8275836667903154,126.5999984741211,-0.024756211374402315
5677,2022-01-28,132.60000610351562,134.0,129.89999389648438,133.0,50970.0,-0.005251289814077187,2.4166804419973804,1.9999999999997158,42.366402433022856,31.505772299879258,-2.3652809825690895,2.007901805117399,1.94743344641401,-2.6237030136868214,14.792849216794174,4.100006103515625,-4.538490543084265,-0.9799942016601619,-9.666486406885298,7.706498003564974,-5.32324030427273,3.363251900952406,-8.58600311279298,82.24304263192798,52.28348297782716,4.343246102612564,1,-3.4500045776367188,0.29999542236328125,1.3749923706054688,-1.8000106811523438,-11.900009155273423,4,-0.02187035461378095,3.571416115355691,133.30000305175778,2.7222142160810487,133.39999389648438,1.9999968210876449,125.0999984741211,-0.02187035461378095
5678,2022-01-31,134.10000610351562,134.39999389648438,132.60000610351562,133.5,55038.0,0.011312216673874165,2.000025431703161,-1.5000381475547417,44.89052924093034,33.35351306508629,-3.7238756321635833,0.18668684667346724,0.3696162662322706,-4.1719544231732755,14.723329829592288,1.79998779296875,-4.83656116104882,0.7300056457519588,-7.674528579529181,9.134539871033084,-3.4722614668885967,4.932272758392514,-9.87628317260743,96.26173821899934,61.39374081410007,4.202267112640565,1,-4.950004577636719,-1.2000045776367188,-0.20000839233398438,-2.9500083923339844,-17.50000762939453,0,-0.025354280391671646,2.4166804419973804,132.60000610351562,3.571416115355691,133.30000305175778,2.7222142160810487,133.39999389648438,-0.025354280391671646
5679,2022-02-01,135.30000305175778,136.30000305175778,134.39999389648438,135.0,62166.0,0.00894852269667945,-1.5333197701032122,0.49999999999995265,51.526724448207965,35.72773536474925,-4.521453189993082,-1.35862301896222,-0.863620293393609,-5.362619887843977,14.509440674373245,2.199996948242159,-4.463569130441471,2.105002593994101,-5.962468289624638,10.172473477612826,-1.9287328478152688,6.13873803580347,-10.870754579467757,88.23529411764703,48.18888586582538,4.0337354418093625,2,-5.25,-2.400001525878878,-1.4250068664550497,-4.1500053405761435,-14.600006103515582,1,-0.05543237125523881,2.000025431703161,134.10000610351562,2.4166804419973804,132.60000610351562,3.571416115355691,133.30000305175778,-0.05543237125523881
5680,2022-02-02,136.30000305175778,137.5,135.89999389648438,136.0,56557.0,0.007390982834031945,-5.399829106777747,1.0,53.703705796817246,37.564505514301985,-5.171743462353049,-2.89285876355288,-1.8472397392524442,-6.3186378015641935,13.536132127737114,2.199996948242216,-4.015298845974485,3.350002288818331,-3.9555109279606597,10.655515505597307,-0.3027543195711644,7.002758897207826,-11.395924396289047,84.21057915088885,39.57427393760739,3.6527566083894882,2,-5.650001525878878,-3.400001525878878,-2.225002288818331,-4.9000053405761435,-17.300003051757784,2,-0.06676453338053112,-1.5333197701032122,135.30000305175778,2.000025431703161,134.10000610351562,2.4166804419973804,132.60000610351562,-0.06676453338053112
5681,2022-02-03,134.10000610351562,136.5,134.10000610351562,136.0,36118.0,-0.016140842985944315,-1.5263174802036654,-6.333248563145913,57.08663214813295,40.75655643847299,-2.9530821121874737,-1.1121730115069681,0.3439113379221794,-4.08221493380006,12.819883602594595,2.399993896484375,-3.491801937742224,1.3800048828125,-5.43657006091351,8.19657982653851,-2.028282589050491,4.788292354675491,-8.44017216737501,55.263274131956294,4.914422547376319,3.4082874718630034,2,-3.4500045776367188,-1.2000045776367188,-0.025005340576171875,-2.2000083923339844,-14.000007629394531,3,-0.0536913068600372,-5.399829106777747,136.30000305175778,-1.5333197701032122,135.30000305175778,2.000025431703161,134.10000610351562,-0.0536913068600372
5682,2022-02-04,133.5,134.89999389648438,133.10000610351562,134.60000610351562,38628.0,-0.004474318241659558,1.117655506687012,0.578952440610996,55.426365070840994,44.35850798406867,-1.9463651217736242,-0.9300151301312951,0.9730504490121632,-3.4297415841153054,12.294926872550462,1.79998779296875,-3.048110897172421,1.014998626708973,-5.312644863855468,7.342642117273414,-2.148823118573233,4.178820371991179,-7.129756100027819,18.367245255756306,-34.50074211117625,3.1638217452822177,2,-2.8499984741210938,-0.5999984741210938,0.6249961853027344,-1.5500030517578125,-11.199996948242202,4,-0.07340826255998356,-1.5263174802036654,134.10000610351562,-5.399829106777747,136.30000305175778,-1.5333197701032122,135.30000305175778,-0.07340826255998356
5683,2022-02-07,132.10000610351562,134.19999694824222,130.69999694824222,134.0,44887.0,-0.010486845666549671,2.0434944139266293,1.727257594673325,54.58017334462402,48.989284469340575,0.3529692572306544,0.12180965668352428,2.383285972309153,-1.9513576918735112,12.568661720786272,3.5,-2.887655091615784,-0.15999526977537926,-6.18429780831778,5.8643072687670355,-3.1721465390465937,2.852155999495835,-5.061976837541778,20.588360690683956,-35.06676893112054,3.0121512692712065,2,0.5499954223632812,0.7999954223632812,2.2999916076660156,-0.1500091552734375,-9.900009155273423,0,-0.08629832421309802,1.117655506687012,133.5,-1.5263174802036654,134.10000610351562,-5.399829106777747,136.30000305175778,-0.08629832421309802
5684,2022-02-08,132.0,133.30000305175778,131.60000610351562,132.60000610351562,38038.0,-0.0007570484397801946,-1.4285776566757087,0.31579370050916333,52.75589581482304,50.36620399085372,1.7150238644757962,-0.17296986633357392,2.569954088920497,-1.7519899504272871,12.984948120298334,1.699996948242159,-2.293234917840465,-0.01500167846680256,-5.62937464715904,5.5993712902254344,-2.822188162812921,2.792184805879316,-4.3342524899845785,19.117683357829325,-36.70938361213379,2.8071864843461176,2,1.6999969482421875,0.9000015258789062,3.7749977111816406,0.9499969482421875,-8.0,1,-0.11666667822635535,2.0434944139266293,132.10000610351562,1.117655506687012,133.5,-1.5263174802036654,134.10000610351562,-0.11666667822635535
5685,2022-02-09,133.39999389648438,134.80000305175778,132.19999694824222,132.19999694824222,61834.0,0.010606014367305905,-3.3333545261499267,-1.9999745689435466,52.75589581482303,51.676924901358035,0.3520519964555433,-1.749285648198878,1.2230961693788913,-3.062633225356251,13.569549102096243,2.800003051757784,-1.1610058168235753,1.4399925231933537,-4.092839802108955,6.972824848495648,-1.3264236394578006,4.206408685844508,-5.14419123706989,46.551647027562886,-6.880834341137408,2.76641616265115,2,0.3000030517578125,-0.49999237060546875,2.3750038146972656,-0.34999847412109375,-9.199996948242173,2,-0.09520238027969552,-1.4285776566757087,132.0,2.0434944139266293,132.10000610351562,1.117655506687012,133.5,-0.09520238027969552
5686,2022-02-10,134.80000305175778,135.60000610351562,134.10000610351562,134.19999694824222,48142.0,0.010494821734098325,-2.7500572213321126,0.5000063578449093,60.65573411678478,53.70907286622048,-0.9083262399748264,-3.277979125029276,-0.0451613781886806,-4.392984463585805,13.881527945804839,2.20001220703125,0.4644948312187296,2.815001678466757,-2.7666526884946165,8.396656045428116,0.024174494986084483,5.60582886194743,-5.989548551908172,83.67343761190988,26.27557815885268,2.7908271834806806,2,-0.7000045776366903,-3.050003051757784,2.124996185302763,-1.6000061035155966,-9.999999999999986,3,-0.11721070247818333,-3.3333545261499267,133.39999389648438,-1.4285776566757087,132.0,2.0434944139266293,132.10000610351562,-0.11721070247818333
5687,2022-02-11,135.10000610351562,135.10000610351562,133.30000305175778,134.30000305175778,51537.0,0.0022255418766026214,3.499990463293287,1.333324856314705,69.58528067571862,56.4529341367525,-0.9123545777827928,-3.389471430131721,-0.20721032782694238,-4.608104268371335,13.339468556863379,1.800003051757841,0.8808513111042657,2.885004425048834,-2.816807541354848,8.58681639145253,0.034098441846992955,5.735910408250675,-5.768178873656979,89.7959374328536,25.873872704700858,2.850905983201845,2,-1.0000076293945312,-3.6500015258789062,2.024993896484375,1.2499923706054688,-10.600006103515625,4,-0.11102891896171574,-2.7500572213321126,134.80000305175778,-3.3333545261499267,133.39999389648438,-1.4285776566757087,132.0,-0.11102891896171574
5688,2022-02-14,134.80000305175778,135.60000610351562,132.5,133.5,85609.0,-0.0022205998386704007,1.1379284943832049,1.6249976158232107,73.65855655523401,58.91202659308874,-0.5616816365718762,-2.9160652219395615,0.1656292369198411,-4.219310527918907,12.447813555232647,3.100006103515625,1.2954717784918728,2.380001068115206,-3.386912250955106,8.146914387185518,-0.5034555914199643,5.263457727650376,-4.97808545569066,79.99992370605398,9.270650865885813,2.8834566595351574,2,-0.7000045776366903,-3.3499984741210653,2.624996185302763,0.5999984741211222,-10.600006103515582,0,-0.09272996822708146,3.499990463293287,135.10000610351562,-2.7500572213321126,134.80000305175778,-3.3333545261499267,133.39999389648438,-0.09272996822708146
5689,2022-02-15,138.5,138.5,134.30000305175778,134.39999389648438,71920.0,0.027448047956063926,1.0487759492069302,3.153843445191801,66.03776119889983,60.28247719332014,-4.201897765796588,-6.243070438355602,-3.48473451857609,-7.766585502791031,11.038480154984274,4.199996948242216,1.8287404641908438,5.639997863769537,-0.5782785879355856,11.858274315474645,2.53085963791699,8.749136089622084,-8.217397459696912,100.0,30.36449789920522,3.109138225852554,2,-3.9000015258789062,-7.349998474121094,-0.9750022888183594,-3.0999984741210938,-14.900001525878906,1,-0.11768955272027293,1.1379284943832049,134.80000305175778,3.499990463293287,135.10000610351562,-2.7500572213321126,134.80000305175778,-0.11768955272027293
5690,2022-02-16,138.0,139.0,137.5,138.5,49284.0,-0.0036101083032491488,1.0,-0.12195103796827665,64.41716585364495,61.096980938377015,-3.8391178944572744,-5.439122860743453,-2.9108741083743155,-7.112027038555311,10.046329366500304,1.5,2.197458126129078,4.769998168945307,-1.7551284905224804,11.29512482841308,1.5074348392114132,8.0325614986792,-7.0600056629211565,84.61538461538461,16.68330845418646,3.2625633297338887,2,-3.1500015258789062,-6.599998474121094,-0.4750022888183594,-2.5999984741210938,-14.800003051757798,2,-0.10144927536231885,1.0487759492069302,138.5,1.1379284943832049,134.80000305175778,3.499990463293287,135.10000610351562,-0.10144927536231885
5691,2022-02-17,135.39999389648438,138.30000305175778,135.39999389648438,137.89999389648438,53812.0,-0.01884062393851904,-1.3200073242187274,5.0,57.69226899717964,61.34874804130353,-1.1569854407721891,-2.7102957775429672,-0.2882634974703251,-4.342271476793144,9.934273432963936,2.900009155273409,2.2023962358829294,1.9999923706054688,-4.567231400193265,8.567216141404217,-1.2836195147939122,5.28360425600485,-3.6539989931134187,44.615290715144226,-20.618131268353793,3.2836118853993708,2,-0.5499954223632812,-3.9999923706054688,1.5500030517578125,7.62939453125e-06,-12.999992370605469,3,-0.08271785415887656,1.0,138.0,1.0487759492069302,138.5,1.1379284943832049,134.80000305175778,-0.08271785415887656
5692,2022-02-18,135.10000610351562,136.10000610351562,134.80000305175778,136.0,46120.0,-0.0022155672562149675,1.3636287973367143,0.35999755859375,52.94117647058823,61.16663727752179,-0.6774052178982402,-2.0839817110733634,-0.004152935475929098,-3.8533946583738725,9.021484840332091,1.300003051757841,2.0406122016407835,1.425004577636713,-4.929398514439441,7.779407669712853,-1.752196968401364,4.60220612367479,-2.6286106904817643,40.00009390024039,-20.428224471408896,3.1772015460380723,2,0.1999969482421875,-3.7000045776367188,1.6999931335449219,0.29999542236328125,-12.500007629394531,4,-0.07623984149834762,-1.3200073242187274,135.39999389648438,1.0,138.0,1.0487759492069302,138.5,-0.07623984149834762
5693,2022-02-21,133.80000305175778,136.5,132.69999694824222,136.19999694824222,41338.0,-0.009622524004638144,1.5333353678385226,2.6666779695500953,45.61403665320445,60.373097370675275,0.993588400848779,-0.22863770630598879,1.2677633710322596,-2.3685477062904567,7.58924836401354,3.800003051757784,1.9019385323072697,-0.2349987030029581,-5.647762128404395,5.177764722398479,-2.9413804157036907,2.4713830096977745,5.199996948242216,17.460405883591626,-37.82085690314822,2.706381712700723,2,1.7999954223633097,-2.400001525878878,2.2749938964844034,1.5999984741211222,-5.800003051757784,0,-0.06950674768041876,1.3636287973367143,135.10000610351562,-1.3200073242187274,135.39999389648438,1.0,138.0,-0.06950674768041876
5694,2022-02-22,133.0,133.60000610351562,131.19999694824222,131.60000610351562,45849.0,-0.005979095915628063,-1.1818143986683618,-0.5833322736924954,40.23668265076633,58.98207368578009,2.179563228639381,1.2580609953515136,2.0072380379527885,-1.3864761611416725,5.869585218135262,2.600006103515568,1.8360079603225472,-1.4300018310546818,-4.902661401071754,2.04265773896239,-3.166331616063218,0.30632795395385415,5.873999938964857,23.076953173141916,-27.36578339448306,1.7363297850085426,2,2.0999984741210938,-1.5999984741210938,2.5,2.4000015258789062,-5.300003051757798,1,-0.06616543647938189,1.5333353678385226,133.80000305175778,1.3636287973367143,135.10000610351562,-1.3200073242187274,135.39999389648438,-0.06616543647938189
5695,2022-02-23,132.19999694824222,134.39999389648438,132.19999694824222,133.0,51772.0,-0.006015060539532158,-4.499971389879967,-0.5714332425067917,43.87094424247088,57.117097033078544,3.1194939749803723,2.0696666799048273,2.716825685917712,-0.38325747632310936,6.254605607815583,2.199996948242159,1.8873126778047151,-2.170005035400351,-5.757174778046732,1.4171647072460303,-3.9635899067235414,-0.3764201640771603,6.36704287109373,14.084494934516323,-34.271743380905285,1.793584871323185,2,2.900001525878878,-0.7999954223633097,2.225002288818331,2.800003051757784,-5.599998474121122,2,-0.06505294003515083,-1.1818143986683618,133.0,1.5333353678385226,133.80000305175778,1.3636287973367143,135.10000610351562,-0.06505294003515083
5696,2022-02-24,130.0,130.80000305175778,127.5,128.0,127472.0,-0.01664142964468851,-1.2000020345051894,-2.4999904632933045,39.76608552414371,53.803853127348,5.103717229729455,4.22645191550987,4.779636446342181,1.993258166571593,7.0332245133336055,4.699996948242216,1.9672153788883975,-4.2050018310546875,-8.271022923445003,-0.13898073866437244,-6.238012377249845,-2.17199128485953,8.272358104492184,27.77777777777778,-23.365089807872337,2.0330105461951566,2,3.25,1.4000015258789062,4.1750030517578125,4.900001525878906,-3.8000030517577983,3,-0.052307715782752284,-4.499971389879967,132.19999694824222,-1.1818143986683618,133.0,1.5333353678385226,133.80000305175778,-0.052307715782752284
5697,2022-02-25,129.69999694824222,132.30000305175778,126.5,132.0,109002.0,-0.00230771578275224,2.999989476730479,-1.150001525878892,42.49997854234845,50.34178890369405,5.0927297271682335,4.530326057328665,4.929690788850166,2.477811036884219,7.4255281767804355,5.800003051757784,1.9387358997653905,-4.3600044250488,-8.851588620820081,0.13157977072248173,-6.60579652293444,-2.114212327163159,7.926019669980434,31.99996948242216,-22.057407690438872,2.245792097885642,2,3.050003051757784,1.7000045776366903,4.475006103515597,5.20000457763669,-1.8999938964844176,4,-0.05628369771879349,-1.2000020345051894,130.0,-4.499971389879967,132.19999694824222,-1.1818143986683618,133.0,-0.05628369771879349
5698,2022-02-28,130.69999694824222,130.69999694824222,124.9000015258789,127.8000030517578,141894.0,0.007710100412716692,3.000005261662416,-1.2608652385343961,46.153839208565955,48.13246423810139,3.855421070880311,3.438857620404434,4.026831460694183,1.6955968064546028,8.07320520850491,5.79999542236331,1.5802708421629177,-3.190003967285122,-7.9259379781317705,1.5459300435615262,-5.5579709727084605,-0.8220369618617838,6.03593834052262,61.05263242431063,2.4692228045343256,2.367967005423325,2,1.2500038146972372,0.7000045776366903,3.2250061035155966,4.20000457763669,-4.899993896484418,0,-0.06197397600038779,2.999989476730479,129.69999694824222,-1.2000020345051894,130.0,-4.499971389879967,132.19999694824222,-0.06197397600038779
5699,2022-03-01,127.8000030517578,129.89999389648438,127.0999984741211,129.69999694824222,98344.0,-0.02218817111092075,1.4347915505665685,-0.6551716880465602,34.78264114580183,44.83973927056327,5.6747663845688265,6.058798685808071,6.837528557138185,4.792337269768936,9.158764811272533,3.599998474121122,0.8888593716291382,-5.71499786376954,-11.121145533798156,-0.3088501937409234,-8.418071698783862,-3.0119240287552174,7.752338860718439,30.526356366895318,-28.357112724350262,2.7030738350143118,3,3.799999237060561,3.599998474121108,4.649997711181655,5.899997711181655,-3.6000061035155966,1,0.0015649213103789972,3.000005261662416,130.69999694824222,2.999989476730479,129.69999694824222,-1.2000020345051894,130.0,0.0015649213103789972
5700,2022-03-02,127.1999969482422,128.5,126.3000030517578,127.3000030517578,90965.0,-0.0046948833269793155,-1.3157937005091436,0.052634960407314524,28.409081057087135,41.586051721664106,5.120119121565338,6.263218178659642,7.291067749044075,5.571631195176096,10.037923210146044,2.1999969482422017,0.08000869734286198,-5.860003662109349,-11.786005023585986,0.06599769936728705,-8.823004342847682,-2.897002981371017,7.287110925574311,31.081012812225485,-23.647736381989287,2.96300068073832,3,3.5000038146972514,4.750003814697251,3.8250045776367045,5.7000045776367045,-3.599998474121108,2,0.003930817704370204,1.4347915505665685,127.8000030517578,3.000005261662416,130.69999694824222,2.999989476730479,129.69999694824222,0.003930817704370204
5701,2022-03-03,126.9000015258789,128.39999389648438,126.4000015258789,127.0,92276.0,-0.0023584546349113555,-2.63635480895276,0.9999237107113004,26.70453043023295,38.6708688282913,4.5679627742408115,6.320189685493233,7.457433405773031,6.0509901460632705,11.243683554227626,1.9999923706054688,-0.7993000697066748,-5.799998855590815,-12.306353023407354,0.7063553122257389,-9.053175939499084,-2.546821771682545,6.628395713143846,27.0270214540593,-22.30487128423139,3.2531770839082745,3,3.799999237060547,5.049999237060547,4.125,6.0,-1.5,3,-0.002364090213951897,-1.3157937005091436,127.1999969482422,1.4347915505665685,127.8000030517578,3.000005261662416,130.69999694824222,-0.002364090213951897
5702,2022-03-04,123.6999969482422,125.0999984741211,123.0,124.9000015258789,146964.0,-0.02521674183734446,1.6250005960470162,12.000228885328308,22.92681438166933,36.15006635367628,6.683677438631648,9.221130472436286,10.49353971151281,9.400797669795267,12.485741502118124,3.9000015258789062,-1.78700032289629,-8.510003280639623,-16.141490975347764,-0.8785155859314671,-12.325747127993694,-4.694259433285552,8.965560719466154,9.090873060696467,-34.85965486902411,3.815743847354078,3,4.999999999999986,7.300003051757798,7.3250045776367045,9.200004577636705,0.3000030517577983,4,0.020210186432308763,-2.63635480895276,126.9000015258789,-1.3157937005091436,127.1999969482422,1.4347915505665685,127.8000030517578,0.020210186432308763
5703,2022-03-07,120.6999969482422,122.1999969482422,117.5,120.5999984741211,146435.0,-0.02425222371877056,2.032257588174906,-0.08333174388221543,5.05050427207496,32.24049097826613,8.526696541407219,11.935204178657827,13.226926107991787,12.537869972355438,13.489159097473797,6.199996948242202,-2.6290065684491424,-10.940002822875968,-20.146501528046926,-1.733504117704996,-15.543252175461461,-6.336753470290489,10.805693799341142,25.806439704373236,-10.597569076564053,4.603249352585483,3,5.249999999999986,7.550003051757798,10.325004577636705,12.200004577636705,3.400001525878892,0,0.05882358146670197,1.6250005960470162,123.6999969482422,-2.63635480895276,126.9000015258789,-1.3157937005091436,127.1999969482422,0.05882358146670197
5704,2022-03-08,116.5999984741211,121.8000030517578,116.5,119.0,129170.0,-0.03396850520119932,-3.0769278170822134,-24.000381475544007,4.27350399483548,27.840775395195532,11.2374466950874,15.623334329030456,16.981381699811777,16.73652389429043,14.594348601340478,5.300003051757798,-3.532304447492521,-14.270001220703136,-25.66549639655426,-2.874506044851998,-19.9677488086287,-8.572253632777574,12.944895568800575,0.8333206176757812,-28.254804149731115,5.697747587925568,3,7.800003051757798,11.150001525878906,14.425003051757812,16.300003051757812,7.0,1,0.07890227013749573,2.032257588174906,120.6999969482422,1.6250005960470162,123.6999969482422,-2.63635480895276,126.9000015258789,0.07890227013749573
5705,2022-03-09,120.6999969482422,121.0,118.0,118.9000015258789,94047.0,0.03516293763100764,1.4999984105438164,-0.7499976158157308,20.48192660336825,25.698091070664926,5.961542832667547,11.091781430724708,12.59892478456537,12.764813922031223,16.23192948192824,4.400001525878906,-4.17720821554596,-9.535002899169896,-21.72460859219511,2.654602793855318,-15.629805745682503,-3.440200052657289,6.7577140478120015,35.294110104401064,7.832570346162992,6.094802846512611,3,3.7000045776366903,7.050003051757798,10.775005340576158,12.200004577636705,3.900001525878892,2,0.028997515231925286,-3.0769278170822134,116.5999984741211,2.032257588174906,120.6999969482422,1.6250005960470162,123.6999969482422,0.028997515231925286
5706,2022-03-10,119.0,121.1999969482422,118.8000030517578,120.9000015258789,71090.0,-0.014084482114537167,-1.086955367953161,-1.0555590876916277,19.39162692903274,23.13049644696318,6.634820434080581,12.171425264209972,13.977990033855065,14.565355731464251,18.17440464709674,2.3999938964844034,-4.773316340956143,-10.444999694824219,-23.412081706499578,2.522082316851126,-16.928540700661898,-3.9614586889865393,6.704477236685534,29.069772599645678,3.0623233829452765,6.483541005837673,3,4.599998474121108,8.75,12.775001525878906,13.900001525878906,6.199996948242202,3,0.03865544936236209,1.4999984105438164,120.6999969482422,-3.0769278170822134,116.5999984741211,2.032257588174906,120.6999969482422,0.03865544936236209
5707,2022-03-11,120.0999984741211,121.6999969482422,118.6999969482422,119.3000030517578,58215.0,0.009243684656479845,-1.9999885559519013,-0.42104988415376776,23.754778968242775,20.64171197581616,4.503439793001903,10.424515330418728,12.601910921597181,13.55735215856518,19.921127470939517,3.0,-5.452113458157612,-8.595000839233393,-21.91526410833785,4.7252624298710515,-15.255132473785608,-1.9348692046811777,4.131762404694754,63.15790178153134,34.57932311424818,6.660131634552222,3,3.0999984741210938,7.650001525878906,11.675003051757812,12.800003051757812,4.0,4,0.04412991772768304,-1.086955367953161,119.0,1.4999984105438164,120.6999969482422,-3.0769278170822134,116.5999984741211,0.04412991772768304
5708,2022-03-14,122.3000030517578,123.4000015258789,120.5999984741211,121.3000030517578,56327.0,0.018318106624378938,-1.333326975528838,1.2500071525982783,30.545460094105096,20.170914081183188,1.10253298397987,7.631286460808056,10.100564381849566,11.437521938259025,21.293830779351687,3.3000030517578125,-5.883781333741538,-5.769996261596688,-19.057125934143656,7.517133410950279,-12.413561097870158,0.8735685746767956,-5.800003051757798,84.05799665412404,52.52044951415394,6.643564836273482,3,0.1999969482422017,5.449996948242202,9.474998474121108,10.599998474121108,2.3999938964844034,0,0.013900219998545404,-1.9999885559519013,120.0999984741211,-1.086955367953161,119.0,1.4999984105438164,120.6999969482422,0.013900219998545404
5709,2022-03-15,122.1999969482422,123.1999969482422,120.4000015258789,121.5999984741211,72073.0,-0.0008177113738360164,1.1538438966274995,0.599998474121108,31.343285706558703,20.496936820013364,0.36279205051805263,6.795957025114646,9.875734464573767,11.645078918502733,23.323627507872388,2.7999954223632955,-6.4231785467435145,-5.0550022125244,-17.62890693126006,7.518902506211262,-11.34195457189223,1.231950146843431,-5.561996917724628,77.77769928608693,42.213522983942056,6.286952359367834,3,0.2499999999999858,5.550003051757798,10.575004577636705,10.700004577636705,1.0,1,0.015548294380757222,-1.333326975528838,122.3000030517578,-1.9999885559519013,120.0999984741211,-1.086955367953161,119.0,0.015548294380757222
5710,2022-03-16,124.0,125.4000015258789,122.8000030517578,123.4000015258789,91408.0,0.014729976241490306,-1.8888945403065878,0.9999999999999764,38.636367577165224,21.822696503005837,-2.1667200172729792,4.1037320125128645,7.687743355811506,9.721484939297369,25.017350573643082,3.2000045776367045,-7.13180821620945,-2.5549991607665987,-14.129286506446334,9.019288184913151,-8.34214283360646,3.232144512073276,-7.226759939575203,79.10446911406844,40.79744750224543,5.787143672839872,3,-3.049999237060547,3.75,9.299999237060547,8.900001525878906,-3.4000015258789062,2,-0.0032258187570879393,1.1538438966274995,122.1999969482422,-1.333326975528838,122.3000030517578,-1.9999885559519013,120.0999984741211,-0.0032258187570879393
5711,2022-03-17,124.1999969482422,124.5,123.4000015258789,123.8000030517578,39333.0,0.0016128786148563723,1.1999969482421875,0.6666581895401209,39.54372744904984,23.66902017715923,-3.1178667040485664,3.1849303940380764,7.174677662076121,9.472850866866892,26.795387201664717,1.0999984741210938,-7.411594866357788,-1.7950023651122962,-12.627407092797696,9.037402362573104,-7.211204728954996,3.621199998730404,-7.081686429199237,82.08949615285213,41.20902228508504,5.416202363842701,3,-3.2499961853027486,3.5500030517577983,9.100002288818345,8.700004577636705,-4.099998474121108,3,0.003220624281058404,-1.8888945403065878,124.0,1.1538438966274995,122.1999969482422,-1.333326975528838,122.3000030517578,0.003220624281058404
5712,2022-03-18,124.8000030517578,124.8000030517578,123.3000030517578,124.0,113329.0,0.004830967135736941,2.749985694939957,2.000038147554564,38.610054419067374,27.397859082380606,-3.96208305163033,1.8695624098889425,6.278239097621068,8.79526857424851,28.456874351944695,1.5,-7.546085783530572,-0.6799961090087976,-10.633488774493756,9.273496556476175,-5.656742441751291,4.296750223733682,-7.350424892441396,88.00003051757784,47.61933304588418,4.976746332742484,3,-3.850002288818345,2.9499969482422017,8.124996185302749,8.099998474121108,-5.300003051757798,4,0.003205079220378826,1.1999969482421875,124.1999969482422,-1.8888945403065878,124.0,1.1538438966274995,122.1999969482422,0.003205079220378826
5713,2022-03-21,124.5,125.4000015258789,124.0999984741211,124.8000030517578,46619.0,-0.002403870548251308,-1.3636287973366625,-0.375002384176685,42.918453951892296,31.691742410942474,-3.4267194969638695,1.514772039600416,6.323792210186696,9.048694474772105,29.552024659037823,1.3000030517578125,-7.661934557547852,-0.5149990081787053,-9.668721379228344,8.638723362870934,-5.091860193703525,4.061862177346114,-6.732404906021102,81.99996948242188,38.70500689429659,4.5768611855248205,3,-2.799999237060547,3.25,8.275001525878906,8.400001525878906,-4.199996948242202,0,-0.003212863661677945,2.749985694939957,124.8000030517578,1.1999969482421875,124.1999969482422,-1.8888945403065878,124.0,-0.003212863661677945
5714,2022-03-22,124.1999969482422,124.6999969482422,123.5999984741211,124.4000015258789,50860.0,-0.0024096630663277274,1.7500119209971055,0.6666751436854529,43.4782651962511,34.246891143485016,-2.1627171183607743,1.182315839752448,6.350942071740647,9.31427334814093,30.37475861394505,1.099998474121108,-7.381966095224968,-0.3750019073486186,-8.723181573441323,7.973177758744086,-4.549091740394957,3.7990879256977337,-6.127105596987306,53.8459506964769,8.633976803727158,4.174089833046349,3,-2.149997711181655,3.5500030517577983,8.575004577636705,8.700004577636705,-9.5,1,0.00402576499424856,-1.3636287973366625,124.5,2.749985694939957,124.8000030517578,1.1999969482421875,124.1999969482422,0.00402576499424856
5715,2022-03-23,123.5999984741211,126.3000030517578,123.5999984741211,125.0,86595.0,-0.004830905707438493,-2.8571451926692295,6.999847415602252,42.91845395189226,36.86098303491385,-1.238314938121178,1.1647042146936002,6.742860493132014,9.836091329152453,31.292387812724122,2.7000045776367045,-6.452793375937489,-0.5450004577636776,-8.086458140336333,6.996457224808978,-4.315729299050005,3.2257283835226502,-5.234022715881238,9.999847412109848,-35.962802086508546,3.770728841286331,3,-1.0999984741210938,4.150001525878906,9.275001525878906,9.300003051757812,-10.799995422363295,2,-0.003236258339943565,1.7500119209971055,124.1999969482422,-1.3636287973366625,124.5,2.749985694939957,124.8000030517578,-0.003236258339943565
5716,2022-03-24,123.1999969482422,124.5,123.0999984741211,123.9000015258789,63300.0,-0.003236258339943565,-2.111109227313186,0.5000027247807812,48.780488712598306,39.641617450953355,-0.20103132736169016,1.0847623621584006,6.932291239510434,10.178743391838893,31.241939117282303,1.4000015258789062,-4.929397091655744,-0.605001831054679,-7.630511935208219,6.4205082730988465,-4.117756883131435,2.9077532210220767,-4.357979552391271,3.1249478460108864,-45.53948578708453,3.5127550520767628,3,0.15000534057615766,4.20000457763669,9.925003051757798,9.700004577636705,-10.899993896484403,3,-0.02110388424127474,-2.8571451926692295,123.5999984741211,1.7500119209971055,124.1999969482422,-1.3636287973366625,124.5,-0.02110388424127474
5717,2022-03-25,122.4000015258789,123.5,122.1999969482422,123.0,51813.0,-0.006493469498212612,-1.5999862671946623,0.8571350720973242,54.64481853933448,42.319323944867726,1.0722926635792192,1.3806035667000032,7.630582550909111,10.90178485718414,31.782695038009674,1.3000030517577983,-4.073635769163488,-1.0399974822998104,-7.512742450709453,5.432747486109832,-4.276369966504632,2.196375001905011,-3.1105049906735616,4.878153168240612,-44.749456859499205,3.2363724842048214,3,0.9500007629394531,4.099998474121094,10.724998474121094,10.5,-9.5,4,-0.0187908743716112,-2.111109227313186,123.1999969482422,-2.8571451926692295,123.5999984741211,1.7500119209971055,124.1999969482422,-0.0187908743716112
5718,2022-03-28,122.5999984741211,123.6999969482422,122.3000030517578,122.6999969482422,38238.0,0.0016339619750731504,-3.000043597205338,0.16666454738504205,70.83332008786522,46.70710554279068,1.027363467157869,0.5719869706510963,7.322661069427426,10.609248523928272,31.98725593740993,1.3999938964844034,-2.9405450959906574,-0.43500061035156534,-5.935729027518789,5.065727806815659,-3.1853648189351844,2.3153635982320537,-2.8898715479225956,9.75612025396514,-44.14162398172893,2.7503642085836133,3,1.6500015258789062,3.9000015258789062,10.750003814697266,10.300003051757812,-11.099998474121094,0,-0.025285469108512704,-1.5999862671946623,122.4000015258789,-2.111109227313186,123.1999969482422,-2.8571451926692295,123.5999984741211,-0.025285469108512704
5719,2022-03-29,128.0,129.10000610351562,123.9000015258789,124.5999984741211,96208.0,0.044045689992555426,-1.1666706403134413,-34.00053406576155,73.24839928623916,50.55288684379889,-3.870400519536986,-5.072323721220982,1.9074962508505564,5.153555642393712,31.789806945244354,6.500007629394531,-1.8339235570252725,4.955001068115237,-0.5828026702344005,10.492804806464875,2.1860991989404113,7.723902937290063,-7.894480506267939,84.05790371053449,26.658249491002437,2.76890186917482,3,-2.3499984741210938,-2.5500030517578125,5.5,4.900001525878906,-19.400001525878906,1,-0.0601562261581422,-3.000043597205338,122.5999984741211,-1.5999862671946623,122.4000015258789,-2.111109227313186,123.1999969482422,-0.0601562261581422
5720,2022-03-30,127.6999969482422,128.60000610351562,127.0,127.5,52312.0,-0.002343773841857799,-1.666683620919853,0.05882260543706731,80.41953079817262,55.0946427714792,-3.341782646239352,-4.988715325576933,2.1595228898541876,5.355639573937296,31.410243222326418,1.600006103515625,-1.0199723089132533,4.629998016357433,-0.9906786928098512,10.250674725524718,1.8196596617737981,7.440336370941068,-6.874918525727452,79.71003916417347,17.95325878113536,2.810338354583641,3,-2.0499954223632955,-2.250000000000014,5.550003051757798,5.2000045776367045,-22.399993896484403,2,-0.10180109875232812,-1.1666706403134413,128.0,-3.000043597205338,122.5999984741211,-1.5999862671946623,122.4000015258789,-0.10180109875232812
5721,2022-03-31,126.5999984741211,128.60000610351562,126.4000015258789,127.5999984741211,78802.0,-0.008613927176262526,-2.1428773841961855,-5.000076295109128,72.72724362599595,58.88544157224905,-2.084778903860311,-4.123772685284081,3.1526408103708263,6.379069312559693,30.93813686178831,2.2000045776367188,-0.216213815863199,3.544999694824213,-2.0340873552653704,9.124086744913797,0.7554561697794213,6.334543219869005,-5.112925837126269,63.768053445496264,2.0981005917052187,2.7895435250447953,3,-0.9499969482421875,-2.1999969482422017,6.650001525878906,6.3000030517578125,-21.0,3,-0.10900470449203215,-1.666683620919853,127.6999969482422,-1.1666706403134413,128.0,-3.000043597205338,122.5999984741211,-0.10900470449203215
5722,2022-04-01,126.1999969482422,126.9000015258789,125.5999984741211,126.9000015258789,50256.0,-0.003159569752764768,2.7142701441946135,0.7000045776367045,65.59995654302202,61.405608526819016,-1.6375051054107956,-3.717470965434174,3.516280898356584,6.712172540360839,29.716925034636578,1.3000030517578125,0.23427422288237665,3.019998168945321,-2.7293633393851877,8.76935967727583,0.14531741478006666,5.894678923110575,-4.103889633925718,57.35282567963319,-1.4238385267284812,2.8746807541652513,4,-0.5499954223632955,-1.7999954223633097,6.125003814697251,6.7000045776367045,-18.799995422363295,4,-0.11014258504447616,-2.1428773841961855,126.5999984741211,-1.666683620919853,127.6999969482422,-1.1666706403134413,128.0,-0.11014258504447616
5723,2022-04-04,127.8000030517578,128.10000610351562,125.8000030517578,126.6999969482422,41978.0,0.012678337101480253,1.7058665134815088,-1.5714270144194527,70.00000000000001,64.35246794945779,-3.0398510664984286,-5.01543337319616,1.9944698828341672,5.033135589402562,27.62748474366232,2.3000030517578267,0.7048929559543353,4.265003967285139,-1.711890586190961,10.241898520761225,1.2765566905470962,7.253451244023182,-5.143583834305389,74.99996332025061,17.8573482744182,2.988447276738044,4,-2.150001525878892,-4.20000457763669,4.274997711181655,5.099998474121108,-20.8000030517578,0,-0.11658842856087048,2.7142701441946135,126.1999969482422,-2.1428773841961855,126.5999984741211,-1.666683620919853,127.6999969482422,-0.11658842856087048
5724,2022-04-05,125.8000030517578,128.0,125.6999969482422,127.5,75829.0,-0.01564945189547462,-1.4210441779969534,-1.5454431960050465,56.33803346614914,65.84353233993076,-0.8817474000745307,-2.414653074069818,4.099393891060359,6.92570535403344,25.27616893110928,2.3000030517577983,1.1316070868716537,1.8050037384033004,-3.2731130009075997,6.8831204777142005,-0.7340546312521496,4.3440621080587505,-2.6280968834203264,6.666802300001814,-45.72743957386245,2.539058369655451,4,-0.15000152587889204,-2.600006103515611,5.874998092651381,7.099998474121108,-18.200004577636705,1,-0.11367251752668373,1.7058665134815088,127.8000030517578,2.7142701441946135,126.1999969482422,-2.1428773841961855,126.5999984741211,-0.11367251752668373
5725,2022-04-06,124.1999969482422,126.1999969482422,123.5999984741211,126.1999969482422,75234.0,-0.012718649162967832,1.599998474121108,1.1764727001821984,50.0,65.97903359408652,0.9077818773570812,-0.568119124742708,5.520320500295455,8.398306225086046,22.862420778750327,2.599998474121108,1.396940403848589,0.02999763488770668,-4.8054420202994805,4.86543729007488,-2.38772219270588,2.447717462481293,4.900009155273423,11.999951171949789,-35.124561077706915,2.4177198275935865,4,1.4500045776367045,-1.3999938964843892,7.300004959106431,8.700004577636705,-20.399993896484403,2,-0.1256038555348925,-1.4210441779969534,125.8000030517578,1.7058665134815088,127.8000030517578,2.7142701441946135,126.1999969482422,-0.1256038555348925
5726,2022-04-07,123.5999984741211,125.5,123.5999984741211,125.5,80383.0,-0.004830905707438493,1.0,0.9500007629394531,46.15383486776953,65.03559096391263,1.7550497930984648,0.41547086513818954,5.933798711170823,8.86931068646021,20.399850754551732,1.9000015258789062,1.663710076970176,-0.8000007629394474,-4.99523672992035,3.3952352040414553,-2.897618746429899,1.297617220551004,5.39000747680663,0.0,-40.22095622108047,2.0976179834904523,4,2.100006103515625,-0.7999954223632812,7.725002288818359,9.300003051757812,-18.599998474121094,3,-0.14805821721911172,1.599998474121108,124.1999969482422,-1.4210441779969534,125.8000030517578,1.7058665134815088,127.8000030517578,-0.14805821721911172
5727,2022-04-08,125.4000015258789,125.4000015258789,124.0,124.6999969482422,49572.0,0.014563131666499807,2.9999782018724592,-0.3684231660355615,52.631581295595076,63.013175542549284,0.4753356127034465,-1.0193744541993794,3.9869123915055695,6.93989059250606,18.013882131863895,1.8000030517578125,2.056752305643869,0.7350021362304631,-2.9558263055757834,4.425830578036695,-1.1104120846726602,2.5804163571335863,3.482204275512686,40.0,4.854627291844011,1.8454142209031172,4,0.9500007629394531,-2.5999984741210938,5.924999237060547,7.5,-24.200004577636705,4,-0.1578947592570138,1.0,123.5999984741211,1.599998474121108,124.1999969482422,-1.4210441779969534,125.8000030517578,-0.1578947592570138
5728,2022-04-11,124.0,125.3000030517578,124.0,125.0,38734.0,-0.011164286354414354,-1.6000061035155966,-1.4285620865167972,49.45055820301884,60.368970977747026,2.340992090351989,0.5423218201514857,5.1723772129853955,8.22018079797948,16.193605964711022,1.4000015258789062,2.296416014918151,-0.7499992370605497,-4.286576122495404,2.7865776483743048,-2.518287679777984,1.0182892056568846,4.7765616548461765,9.090940617321841,-22.710369285540892,1.7682884427174286,4,2.1000022888183594,-1.1999969482421875,5.849998474121094,8.5,-23.8000030517578,0,-0.13387095543646044,2.9999782018724592,125.4000015258789,1.0,123.5999984741211,1.599998474121108,124.1999969482422,-0.13387095543646044
5729,2022-04-12,124.0999984741211,124.5,122.4000015258789,122.6999969482422,59151.0,0.0008064393074280751,-1.10000648501009,-1.400001525878892,51.41242840443177,57.14595960066471,1.8211095743525618,0.6239556110081566,4.815895336434494,8.01580430545539,14.43966575542699,2.0999984741210938,2.485669168261879,-0.7450008392333984,-4.090052969902246,2.600051291435463,-2.417526904567822,0.9275252261010252,4.573031917110569,44.736815687660076,9.757334330429465,1.6725260653344283,4,1.4000053405761719,-1.2999954223632812,3.0,5.650001525878906,-23.099998474121094,1,-0.13779209254129843,-1.6000061035155966,124.0,2.9999782018724592,125.4000015258789,1.0,123.5999984741211,-0.13779209254129843
5730,2022-04-13,123.5999984741211,124.1999969482422,123.0,123.6999969482422,40936.0,-0.004029008913358445,1.181815659700758,-0.071427403665386,51.12359911756243,54.74555465528321,1.8756031041395147,1.1514894558458337,5.016075837075334,8.426619674925291,13.454121226453298,1.1999969482422017,2.4018473934430347,-1.2250007629394588,-4.596008063102516,2.146006537223613,-2.9105044130209876,0.46050288714207,4.8221107624964645,38.709598029154144,-0.2869051476220008,1.6855036500815337,4,1.6500053405761719,-0.04999542236328125,2.4750022888183594,5.650001525878906,-22.799995422363295,2,-0.12944983978579916,-1.10000648501009,124.0999984741211,-1.6000061035155966,124.0,2.9999782018724592,125.4000015258789,-0.12944983978579916
5731,2022-04-14,124.5999984741211,124.9000015258789,123.5999984741211,124.1999969482422,45354.0,0.008090614986612454,1.5999862671946168,-4.000076295108773,56.1110974535646,53.691236978676834,0.6281220078872138,0.19288224727853276,3.7926181245340445,7.342344575627408,12.30218655038167,1.3000030517578125,1.8439360182293996,-0.24500083923339844,-3.605123830578407,3.11512215211161,-1.9250623349059026,1.4350606564391057,3.581226454066922,73.33323160807291,28.78085062500385,1.6800614956725013,4,0.6500053405761719,-0.6999969482421875,1.4750022888183594,4.650001525878906,-26.949996948242188,3,-0.16693415471175443,1.181815659700758,123.5999984741211,-1.10000648501009,124.0999984741211,-1.6000061035155966,124.0,-0.16693415471175443
5732,2022-04-19,125.1999969482422,125.5,123.5999984741211,124.8000030517578,58812.0,0.004815397122542642,2.8000030517578125,0.9999809265865377,57.06520679994052,52.254037734225776,-0.14376199355511687,-0.39591181397513253,2.990869708023567,6.683058541007014,11.111541022930988,1.9000015258789062,1.1953281024361644,0.33499794006348793,-3.028757006169016,3.698752886295992,-1.346879533052757,2.016875413179733,2.7499790438534433,90.32247743790084,39.659709153745126,1.6818774731162485,4,3.8146972514141453e-06,-1.2999954223632955,0.47500228881834516,4.050003051757798,-27.1999969482422,1,-0.16134183259279866,1.5999862671946168,124.5999984741211,1.181815659700758,123.5999984741211,-1.10000648501009,124.0999984741211,-0.16134183259279866
5733,2022-04-20,124.0999984741211,126.8000030517578,124.0999984741211,125.5999984741211,56473.0,-0.008785930518639296,-2.600006103515606,-3.750057221331846,36.17022082476377,50.01316966296073,0.42040655766950863,0.7089302651533416,3.917309407386938,7.715174305812468,9.986790085339583,2.7000045776367045,0.7018877369631866,-0.7450004577636662,-4.12262111942988,2.6326202039025475,-2.433810788596773,0.9438098730694406,3.6279785393258805,38.6362808795303,-7.479925404391487,1.688810330833105,4,0.5000038146972656,0.6500053405761719,1.375,5.150001525878906,-24.150001525878892,2,-0.18452862052737484,2.8000030517578125,125.1999969482422,1.5999862671946168,124.5999984741211,1.181815659700758,123.5999984741211,-0.18452862052737484
5734,2022-04-21,124.6999969482422,126.0,124.0999984741211,124.4000015258789,91636.0,0.004834798400470852,-3.2222184546263724,-0.19999694824219696,39.58333995606743,48.85576299141266,-0.3934080972060343,0.1563260832879365,3.1503697761129246,7.088414228677422,8.66946278740727,1.9000015258789062,0.3870444266168107,-0.17000198364256391,-3.534898927505978,3.19489496022085,-1.852450455574271,1.512446488289143,2.8148610457020453,44.736725868044246,2.7513603447264003,1.6824484719317039,4,-0.09999465942384234,0.050006866455063914,0.4250030517577983,4.550003051757798,-23.799995422363295,3,-0.19647153648423055,-2.600006103515606,124.0999984741211,2.8000030517578125,125.1999969482422,1.5999862671946168,124.5999984741211,-0.19647153648423055
5735,2022-04-22,123.1999969482422,124.5,122.9000015258789,123.1999969482422,71543.0,-0.012028869580667179,-4.333409628442564,0.0,38.513516648306336,48.00683874480564,1.0614469738684704,1.7126298899668058,4.4174236301114576,8.527110974348702,8.026808107280402,1.7999954223632955,-0.22449641924063712,-1.6500019073486243,-5.051240992865175,1.7512371781679263,-3.3506214501068996,0.05061763540965103,4.110266786979437,7.692187307431615,-30.23502009806601,1.7006195427582784,4,1.4000053405761577,2.4500045776367045,1.900001525878892,6.050003051757798,-21.0,4,-0.18019478488760587,-3.2222184546263724,124.6999969482422,-2.600006103515606,124.0999984741211,2.8000030517578125,125.1999969482422,-0.18019478488760587
5736,2022-04-25,120.5999984741211,122.0999984741211,119.4000015258789,121.6999969482422,119234.0,-0.02110388424127474,1.8420997683075206,-100.0,33.52942364438057,45.88437678355958,3.5661633708290736,4.329849375255748,6.7043275192102385,11.080402452223893,7.646509684251762,3.7999954223632955,-0.5547060449749779,-4.120000457763666,-7.957544274759755,-0.28245664076756327,-6.0387723662617105,-2.201228549265622,6.51385477272683,16.216171632473614,-18.458470027201873,1.9187719084980492,4,2.5000038146972656,3.650005340576172,3.750001907348633,8.650001525878906,-21.400001525878892,0,-0.16417906859768383,-4.333409628442564,123.1999969482422,-3.2222184546263724,124.6999969482422,-2.600006103515606,124.0999984741211,-0.16417906859768383
5737,2022-04-26,120.0999984741211,122.0,120.0999984741211,121.9000015258789,83044.0,-0.004145937034213953,-1.1111092273131862,1.6363686805984017,25.786151450664562,43.25499825552021,3.6155045011405917,4.899925762295652,6.869296083695588,11.53031380171916,6.987435694808918,1.9000015258789062,-0.6899539295993122,-4.505000305175784,-8.751349639144081,-0.25865097120748715,-6.62817497215994,-2.3818256381916285,6.551023669468691,9.459416268958803,-19.283440626906618,2.123174666984151,4,3.0000038146972656,4.150005340576172,4.250001907348633,9.150001525878906,-20.949996948242188,1,-0.18692753733114886,1.8420997683075206,120.5999984741211,-4.333409628442564,123.1999969482422,-3.2222184546263724,124.6999969482422,-0.18692753733114886
5738,2022-04-27,119.5,120.4000015258789,118.3000030517578,120.0,70434.0,-0.004995824161066698,2.230759299036373,0.27777730682829654,28.27585154566283,40.68426749343478,3.9225473545069036,5.539800708938827,7.130054939891693,12.044291856161351,6.5727413028905515,2.099998474121108,-0.7337281103584274,-4.94999885559082,-9.700844308323866,-0.19915340285778882,-7.325421581957343,-2.5745761292242975,6.71596090652713,15.584382127789592,-15.292030028894413,2.3754227263665184,4,3.0500030517577983,4.200004577636719,4.850000381469727,8.599998474121094,-20.099998474121094,2,-0.17991631799163177,-1.1111092273131862,120.0999984741211,1.8420997683075206,120.5999984741211,-4.333409628442564,123.1999969482422,-0.17991631799163177
5739,2022-04-28,120.3000030517578,120.8000030517578,119.3000030517578,120.5,50379.0,0.006694586207178332,2.749985694939957,0.3999938964844034,35.76644246265768,38.977916754000915,2.8237794037595307,4.356727228727735,5.8738337798448015,11.128516201019622,7.248681187267067,1.5,-1.0448634798721628,-3.7649959564209183,-8.552380449378731,1.0223885365368943,-6.158688202899825,-1.371303709942012,5.28268122638778,32.2580803941691,-0.9645171170751041,2.393692246478907,4,2.25,3.4000015258789205,4.424997329711928,7.500000000000014,-20.400001525878892,3,-0.16916047869724682,2.230759299036373,119.5,-1.1111092273131862,120.0999984741211,1.8420997683075206,120.5999984741211,-0.16916047869724682
5740,2022-04-29,114.6999969482422,118.0,113.0999984741211,117.0,144739.0,-0.046550340494224685,1.2790688596724686,11.50019073777282,26.203210301556894,35.65481818155562,7.8545445165614325,9.415613017998453,10.959261946328965,16.59338092890978,8.483939630925898,7.2000045776367045,-1.3538036466719063,-8.71500205993651,-14.783133523047056,-2.6468705968259627,-11.749067791491782,-5.680936328381236,10.300072831792349,17.777760823567867,-18.835663304561287,3.03406573155527,4,5.250003814697251,6.400005340576158,10.200002670288072,13.10000610351561,-14.299995422363295,4,-0.12031382554081915,2.749985694939957,120.3000030517578,2.230759299036373,119.5,-1.1111092273131862,120.0999984741211,-0.12031382554081915
5741,2022-05-02,112.8000030517578,114.0999984741211,104.1999969482422,114.0,149851.0,-0.016564899276691025,13.14292098092641,0.521737111316045,16.4893576007659,31.14639049275844,8.83363465524684,10.78151022450281,12.395809119979347,18.334636140635794,10.43462240620927,10.5,-1.8046495848515178,-9.924996185302746,-17.435234338068554,-2.4147580325369375,-13.680115261685643,-6.169877108919849,11.010059597685412,48.314632747584405,11.628526935576744,3.7551190763829014,5,2.6999969482422017,3.849998474121108,12.324996948242202,14.949996948242202,-14.400001525878892,0,-0.09397168277248924,1.2790688596724686,114.6999969482422,2.749985694939957,120.3000030517578,2.230759299036373,119.5,-0.09397168277248924
5742,2022-05-03,112.3000030517578,114.0999984741211,111.0,113.1999969482422,95473.0,-0.004432623993552376,1.2962977614766003,0.7499968210775424,17.318433134940634,29.051747416111425,8.17055731041988,10.73726953711666,12.426668068787066,18.653814472739512,12.57192857109054,3.0999984741210938,-2.2768418593226727,-9.729996490478527,-18.373362198632364,-1.08663078232469,-14.051679344555453,-5.408313636401601,9.156851713541286,48.795199549957715,8.262469959213831,4.321682854076921,5,2.7999954223632955,4.349998474121108,13.074998855590835,15.449996948242202,-16.200004577636705,1,-0.11665187664757193,13.14292098092641,112.8000030517578,1.2790688596724686,114.6999969482422,2.749985694939957,120.3000030517578,-0.11665187664757193
5743,2022-05-04,112.9000015258789,114.0,111.0,112.5,96989.0,0.005342817968086555,1.3076936620234927,-0.44444915397916607,19.565215588516864,26.827511375272472,6.498109912461061,9.448178670324296,11.39673730178609,17.876244367620757,14.609990883113777,3.0,-2.9839322276737335,-8.38499794006347,-17.49052352839047,0.720527648263527,-12.93776073422697,-3.832235145899972,6.486030301373347,52.40964686027551,11.896115046299947,4.552762794163498,5,1.4499969482421875,3.75,12.024999618530273,14.849998474121094,-18.450004577636705,2,-0.12178919233095165,1.2962977614766003,112.3000030517578,13.14292098092641,112.8000030517578,1.2790688596724686,114.6999969482422,-0.12178919233095165
5744,2022-05-05,111.5,115.0999984741211,110.6999969482422,114.9000015258789,79258.0,-0.012400367643555787,1.3157930664781996,-8.499971389879647,18.652846258967102,24.62077022090145,6.513775033619879,10.247315069282251,12.367464557469305,19.077553624279687,16.626724711472747,4.400001525878892,-3.8764910062328113,-9.069999313354487,-18.89972635291238,0.7597277262033941,-13.984862833133434,-4.155135793575539,6.063707641771046,52.89856114073792,11.654657156373197,4.914863519778943,5,1.6499977111816406,5.150001525878906,13.875,16.25,-18.599998474121094,3,-0.1085201656871847,1.3076936620234927,112.9000015258789,1.2962977614766003,112.3000030517578,13.14292098092641,112.8000030517578,-0.1085201656871847
5745,2022-05-06,108.5999984741211,111.0,107.1999969482422,111.0,86545.0,-0.026008982294878136,2.1666671964853825,0.7058824849375624,12.264145511288376,22.25796153944676,7.96229263067535,12.56278058057282,14.82143327178531,21.750401963690308,18.720303958459976,4.300003051757798,-4.441794289834377,-11.19000091552735,-22.21053509481814,-0.16946673623654362,-16.700268005172745,-5.679733825881954,7.360063884426495,40.366980825024335,3.050709184228502,5.5102670896454,5,4.5,7.8000030517578125,16.950000762939453,19.150001525878906,-17.549995422363295,4,-0.0801104702622566,1.3157930664781996,111.5,1.3076936620234927,112.9000015258789,1.2962977614766003,112.3000030517578,-0.0801104702622566
5746,2022-05-09,105.3000030517578,108.5999984741211,105.0,108.5999984741211,84168.0,-0.030386698607087648,1.181820283582676,1.3749972184516848,8.368202973868563,20.322633930913874,9.905406602960511,15.20084663457608,17.698776745148777,24.79216864012865,21.01108560442976,3.5999984741210938,-5.284954135117857,-13.57499656677247,-26.187415123691366,-0.9625780098535728,-19.881205845231918,-7.268787288313021,9.799995422363295,2.970327693875267,-26.49919356758736,6.306209278459448,5,7.199996948242202,11.099998474121108,20.24999618530275,22.4499969482422,-15.700004577636705,0,-0.04653372634253783,2.1666671964853825,108.5999984741211,1.3157930664781996,111.5,1.3076936620234927,112.9000015258789,-0.04653372634253783
5747,2022-05-10,105.5999984741211,106.6999969482422,105.0,106.0999984741211,53240.0,0.002848959294102116,-1.0000000000000167,0.1515153616916003,9.95669408625919,18.287171990980134,8.193966764546346,14.06241515079661,16.980572653905796,24.229873716699956,23.425663937054246,1.6999969482422017,-6.093338315827566,-12.285000991821292,-25.81582532008838,1.2458233364457953,-19.05041315595483,-5.519588827687755,8.191999816894537,5.940579849179689,-21.44535080197571,6.765412164133543,5,6.900001525878906,10.550003051757812,19.425003051757812,22.150001525878906,-14.75,1,-0.0681817902677968,1.181820283582676,105.3000030517578,2.1666671964853825,108.5999984741211,1.3157930664781996,111.5,-0.0681817902677968
5748,2022-05-11,107.4000015258789,108.5999984741211,104.5999984741211,106.0,103536.0,0.017045483690976804,1.1052656939846166,-2.8000030517578125,14.403294894364294,15.91348892783642,5.025570637492834,11.547039780083821,14.742416648096025,22.293532224199822,25.688851443297633,4.0,-6.620494267093832,-9.654998016357425,-23.63550464121181,4.3255086084969605,-16.645251328784624,-2.664744703930225,5.240956604003912,26.666695731026785,1.4145716100342263,6.9902533124271935,5,3.6999969482421875,8.75,17.625,20.349998474121094,-17.95000457763672,2,-0.10521417962023938,-1.0000000000000167,105.5999984741211,1.181820283582676,105.3000030517578,2.1666671964853825,108.5999984741211,-0.10521417962023938
5749,2022-05-12,107.0,107.0999984741211,104.5999984741211,106.5999984741211,81440.0,-0.0037244089403716263,7.333354526149816,0.28571506422308324,15.08620888101106,14.678266547775774,3.7331451184693663,11.173118474562202,14.78407317691213,22.4768428226036,27.49293662284517,2.8000030517578125,-7.069084837385418,-9.19999961853027,-23.455264164207932,5.055264927147377,-16.327631891369094,-2.072367345691447,4.628042788085949,37.50001490115764,9.6124851920464,7.127632272838826,5,2.6499977111816406,9.099998474121094,17.625,20.75,-16.5,3,-0.11728974814726911,1.1052656939846166,107.4000015258789,-1.0000000000000167,105.5999984741211,1.181820283582676,105.3000030517578,-0.11728974814726911
5750,2022-05-13,107.5999984741211,107.5999984741211,104.9000015258789,106.8000030517578,95183.0,0.005607462374963568,5.750030994592636,1.9999809265864668,19.33961822792176,14.994962173015313,2.2574982779275246,9.816265090199295,13.844656392275596,21.63749177068678,29.318666772483347,2.6999969482421875,-7.626056691030101,-7.80000114440918,-22.10244650868208,6.502444219863719,-14.951223826545629,-0.6487784622727304,3.1366788131836074,75.0,43.75094086402832,7.151222682136447,5,2.25,7.900001525878906,16.825000762939453,20.150001525878906,-16.400001525878892,4,-0.1366170739470567,7.333354526149816,107.0,1.1052656939846166,107.4000015258789,-1.0000000000000167,105.5999984741211,-0.1366170739470567
5751,2022-05-16,103.8000030517578,106.8000030517578,103.0999984741211,106.0,122899.0,-0.03531594308783592,-1.0555546136565852,-2.7500119209971365,16.734692860721808,14.930102142546557,5.192649509486543,12.62538924104824,17.263750383778373,25.183188259298518,31.661094901601306,4.5,-8.584832709385694,-10.559996795654314,-25.069142238721,3.949148647412372,-17.814569517187664,-3.305424074120964,6.152272594859397,12.727355957030992,-20.398976438049026,7.2545727215333455,5,5.2999954223632955,11.149997711181655,20.42499923706056,23.9499969482422,-12.300003051757798,0,-0.12283236633088024,5.750030994592636,107.5999984741211,7.333354526149816,107.0,1.1052656939846166,107.4000015258789,-0.12283236633088024
5752,2022-05-17,105.0,106.3000030517578,103.5,104.0,101454.0,0.011560663901366564,-1.8000030517577983,-0.45454608507479993,21.115527312938482,15.102359000815625,3.182973612032754,10.365932633163055,15.79210420677839,23.738078557722048,34.40384821487057,2.8000030517577983,-8.87476245021989,-8.349999999999994,-22.489528379169784,5.789528379169795,-15.419764189584882,-1.2802358104151068,3.992956842467734,34.54548228870738,-0.7667503866307399,7.069764189584894,5,4.099998474121094,9.950000762939453,19.250003814697266,22.75,-13.699996948242202,1,-0.14666668119884674,-1.0555546136565852,103.8000030517578,5.750030994592636,107.5999984741211,7.333354526149816,107.0,-0.14666668119884674
5753,2022-05-18,101.1999969482422,105.8000030517578,101.0999984741211,105.4000015258789,111986.0,-0.036190505254836136,-1.1363649762361718,-4.2000045776367045,16.014212942172534,14.809177521171787,5.753879004222725,13.03043760783514,19.36741460697972,27.236449293251482,37.73430151087243,4.7000045776367045,-8.938021841693299,-11.005002975463853,-25.18793824957156,3.177932298643853,-18.096470612517706,-3.91353533841,6.9679457226570065,1.538438063401661,-32.749004835725124,7.091467637053852,5,4.850002288818345,12.750003814697251,23.375005722045884,26.5500030517578,-9.099998474121108,2,-0.10227271527897885,-1.8000030517577983,105.0,-1.0555546136565852,103.8000030517578,5.750030994592636,107.5999984741211,-0.10227271527897885
5754,2022-05-19,100.1999969482422,101.5999984741211,99.1500015258789,100.4000015258789,110664.0,-0.009881423222882546,-1.1304363690644021,0.047620085630774446,19.14891613829029,15.57415203528311,5.567934499898811,12.754793227651888,20.25864461963893,27.91316627089212,41.33190691815473,2.4499969482421875,-9.095490121051995,-10.780002975463859,-24.64758727158781,3.0875813206600924,-17.71379512352584,-3.846210827401876,6.8370746511725145,12.4259858174472,-22.960478436286465,6.933792148061976,5,3.6750030517577983,12.775005340576158,24.250005722045884,27.5500030517578,-6.5499954223632955,3,-0.10728543240927313,-1.1363649762361718,101.1999969482422,-1.8000030517577983,105.0,-1.0555546136565852,103.8000030517578,-0.10728543240927313
5755,2022-05-20,101.0,101.5,100.0999984741211,100.5999984741211,76505.0,0.00798406263596041,1.0,-1.9999618539005808,23.660700296865357,17.273318404504973,3.996806180045837,10.75790990403641,19.224749657068628,26.802427097777738,44.846624340933225,1.4000015258789062,-9.370870888291776,-8.870000076293948,-22.161089893163137,4.4210897405752405,-15.515544984728535,-2.224455167859361,4.800003051757798,24.182981766249405,-9.172905460552883,6.645544908434594,5,2.875,11.97500228881836,23.15000343322754,26.75,-8.099998474121094,4,-0.10396039603960394,-1.1304363690644021,100.1999969482422,-1.1363649762361718,101.1999969482422,-1.8000030517577983,105.0,-0.10396039603960394
5756,2022-05-23,100.8000030517578,102.5,99.5500030517578,102.1999969482422,58996.0,-0.0019801678043782633,1.9499969482422017,-3.499971389879718,23.981889674076342,18.83167346981799,3.9016499189313265,9.906389811535178,19.238512735444345,26.680983292017018,47.118280645839064,2.9499969482422017,-9.553635427710617,-8.079997253417986,-20.948825891412667,4.788831384576696,-14.514411572415327,-1.645582934420645,3.802999725341806,23.076939493045362,-7.982040974523233,6.434414318997338,5,3.0749969482422017,12.174999237060561,23.60000038146974,26.9499969482422,-7.150001525878892,0,-0.09523815290547444,1.0,101.0,-1.1304363690644021,100.1999969482422,-1.1363649762361718,101.1999969482422,-0.09523815290547444
5757,2022-05-24,97.6500015258789,99.6500015258789,97.5,99.4000015258789,87074.0,-0.03125001419158158,-1.0975593417144898,1.2500054495912554,19.066929460426834,19.349855088269386,6.487590388723646,11.898289219710236,22.12637569553152,29.507124402047197,49.61402516799505,3.3000030517577983,-9.401885560158789,-10.107498931884763,-22.77038677466885,2.5553889108993246,-16.438942853276814,-3.776055010492712,5.971461026000966,1.807246635254411,-25.454222954592442,6.331443921392046,5,4.899997711181641,14.5,26.92500114440918,30.099998474121094,-4.9500045776367045,1,-0.06298004536384005,1.9499969482422017,100.8000030517578,1.0,101.0,-1.1304363690644021,100.1999969482422,-0.06298004536384005
5758,2022-05-25,98.0,98.4499969482422,96.3000030517578,98.4499969482422,110698.0,0.003584213708674122,8.555593231832963,0.2571411132812581,21.398293989133975,20.05119787806082,5.212084292504798,10.38755296213813,21.441977365111995,28.80965868682881,51.74507244755227,2.1499938964844034,-8.77041905841159,-8.682500457763666,-20.78614479932898,3.4211438838016477,-14.734322628546323,-2.6306782869810093,4.5,27.419319113119535,3.2602869177077416,6.0518221707826605,5,3.950000762939453,13.550003051757798,26.55000114440918,29.75,-6.449996948242202,2,-0.06836731579838984,-1.0975593417144898,97.6500015258789,1.9499969482422017,100.8000030517578,1.0,101.0,-0.06836731579838984
5759,2022-05-26,99.9499969482422,100.1999969482422,98.0,98.1999969482422,51205.0,0.019897928043287827,-1.0465145987991515,-3.8889152622832857,30.905062316865013,21.336247221276736,2.410350695800915,7.204176964181912,19.176569083717595,26.512022504194533,53.90925165080318,2.1999969482422017,-8.199331378621324,-5.715003204345692,-16.328307361084498,4.8983009523931145,-11.021655282715088,-0.40835112597629575,1.3100036621093523,58.8708982755102,35.24345969261331,5.3066520783694004,5,1.6000061035155966,11.200004577636705,24.72500610351561,27.8000030517578,-8.149993896484403,3,-0.07853925676642215,8.555593231832963,98.0,-1.0975593417144898,97.6500015258789,1.9499969482422017,100.8000030517578,-0.07853925676642215
5760,2022-05-27,100.9000015258789,102.0999984741211,100.1999969482422,100.1999969482422,62659.0,0.009504798465663322,-4.428540288389407,0.4000026157924026,39.16255537419563,23.82823194499605,0.4581882905627168,5.446549485378355,17.857660854337837,25.17805256079302,54.408375861919176,2.150001525878892,-7.824099089252911,-4.07499885559082,-13.986211224668764,5.836213513487124,-9.0306050401298,0.8806073289481589,-4.599998474121108,74.19356029562694,45.97224152447845,4.955606184538975,5,0.40000152587889204,9.5,23.775001525878906,26.849998474121094,-8.5,4,-0.07185331903231451,-1.0465145987991515,99.9499969482422,8.555593231832963,98.0,-1.0975593417144898,97.6500015258789,-0.07185331903231451
5761,2022-05-30,102.1999969482422,104.5999984741211,102.0999984741211,102.0999984741211,92582.0,0.012883998044636913,-49.000762951094835,0.14285402883894593,42.018774045582276,26.1508149152898,-1.221041517379092,3.4906798526674834,16.189814360627366,23.537670962203876,53.33072712550757,3.6999969482421875,-7.474735041561544,-2.2450031280517493,-11.506747777423158,7.016741521319659,-6.875875452737461,2.385869196633962,-5.783993988037139,71.08430301765722,38.39041864884348,4.630872324685706,5,-1.1499938964844034,7.000003814697251,22.92500495910643,25.5500030517578,-9.349998474121108,0,-0.09099800097913069,-4.428540288389407,100.9000015258789,-1.0465145987991515,99.9499969482422,8.555593231832963,98.0,-0.09099800097913069
5762,2022-05-31,99.1999969482422,100.3000030517578,98.3499984741211,99.3499984741211,500195.0,-0.029354208312934782,-1.1081147956763826,-1.5000381475543865,31.777761426378575,27.902320302423806,0.9719141350387872,5.753947698231428,18.760175785522264,26.184367839002064,52.44479271765369,3.849998474121108,-7.473139628761174,-4.5900028228759595,-13.35215912245117,4.1721534766992505,-8.971080972663557,-0.2089246730883616,-2.4566341674805017,34.93970476984522,1.4221429585815457,4.381078149787602,5,1.2500038146972514,9.950004577636705,24.47500610351561,28.5500030517578,-4.5499954223632955,1,-0.05594753622078252,-49.000762951094835,102.1999969482422,-4.428540288389407,100.9000015258789,-1.0465145987991515,99.9499969482422,-0.05594753622078252
5763,2022-06-01,99.1500015258789,100.8000030517578,99.0,99.8499984741211,88110.0,-0.0005039861280377034,-2.6000061035155966,4.666598850516692,32.279902164579426,29.36131874978927,0.7828635323059956,4.976139638723424,18.38076493961114,25.902729905907336,51.447620819978,1.8000030517577983,-7.010003965136789,-3.952498245239255,-11.816706253416996,3.911709762938486,-7.884602249328125,-0.020394241150384573,-2.0923733173828367,17.424269572002427,-14.945550943937572,3.9321040040888713,6,1.2999992370605469,9.400001525878892,24.525001525878906,28.599998474121094,-4.0500030517578125,2,-0.06505299524330521,-1.1081147956763826,99.1999969482422,-49.000762951094835,102.1999969482422,-4.428540288389407,100.9000015258789,-0.06505299524330521
5764,2022-06-02,99.4000015258789,100.0,98.6500015258789,99.1500015258789,45358.0,0.002521432134670709,-1.15999755859375,-0.35714441416893733,31.19265701862696,30.198202829985004,0.45533349729262795,3.9770651376976502,17.705081740849153,25.314393531223658,50.90068883079102,1.3499984741210938,-6.756906435728126,-3.097498321533209,-10.050534479079715,3.8555378360132977,-6.574016400306462,0.37901975724004444,-2.0406785067578426,16.800048828125,-9.756925242411672,3.4765180787732506,6,1.0499992370605469,9.150001525878892,23.72500228881836,28.349998474121094,-3.9000015258789062,3,-0.07897382649513696,-2.6000061035155966,99.1500015258789,-1.1081147956763826,99.1999969482422,-49.000762951094835,102.1999969482422,-0.07897382649513696
5765,2022-06-03,99.9000015258789,100.9000015258789,99.5,100.0,68299.0,0.005030181009301415,-2.111109227313186,-0.399993896484375,39.459450988543175,31.917931864925755,-0.2426250378909316,2.942740109009307,16.795774623826333,24.513850833926483,49.76591156311296,1.5,-5.922176395588451,-2.1624984741210938,-8.57563288775954,4.250635939517352,-5.369065680940324,1.0440687326981362,-2.2510514885578345,24.800048828125,-3.3614381585051163,3.206567206819226,6,0.5499992370605469,7.25,23.22500228881836,27.849998474121094,-4.9500045776367045,4,-0.08108106456858077,-1.15999755859375,99.4000015258789,-2.6000061035155966,99.1500015258789,-1.1081147956763826,99.1999969482422,-0.08108106456858077
5766,2022-06-06,100.4000015258789,101.4000015258789,99.75,100.0,32885.0,0.005005004928558154,-2.6666638409697794,-4.0000762951094835,37.078652648579286,33.91923444138715,-0.8999741396155372,2.167975360634742,15.896733742035622,23.716357824431753,48.26228659444188,1.6500015258789062,-5.259897576166779,-1.4174983978271456,-7.682545399856139,4.847548604201847,-4.550021898841649,1.715025103187358,-2.4730095510858376,67.2131475598469,38.21265089497083,3.1325235010144974,6,0.049999237060546875,5.299999237060547,20.125,25.64999771118164,-5.599998474121108,0,-0.07968127368940259,-2.111109227313186,99.9000015258789,-1.15999755859375,99.4000015258789,-2.6000061035155966,99.1500015258789,-0.07968127368940259
5767,2022-06-07,98.4000015258789,100.1999969482422,97.3499984741211,100.0999984741211,87097.0,-0.019920318422350647,2.0000080309673804,-4.249976158233039,41.25001013279441,36.124980679571635,1.3606928092031723,3.7955104276449703,17.49201551626018,25.464889918589066,46.85106103315448,3.0500030517578125,-4.857867201384693,-3.0574985504150334,-9.234218313768906,3.1192212129388395,-6.14585843209197,0.030861331261903047,6.1999969482421875,25.925981742213317,-6.277777923772895,3.0883598816769338,6,2.5749969482421875,7.299999237060547,17.674999237060547,23.199996948242188,-5.0,1,-0.05640246916356173,-2.6666638409697794,100.4000015258789,-2.111109227313186,99.9000015258789,-1.15999755859375,99.4000015258789,-0.05640246916356173
5768,2022-06-08,96.0999984741211,98.8499984741211,95.75,98.8499984741211,71614.0,-0.02337401439117781,1.2545443448153408,1.6176499627505363,38.15029029192362,36.9300060101337,3.758035062412361,5.48685323494459,19.345782206907842,27.4943043260986,46.27691872044665,3.0999984741210938,-4.514341934909922,-4.792501449584961,-10.743642249673272,1.1586393505033499,-7.7680718496291234,-1.8169310495407984,8.355000000000004,6.19466158580636,-27.333099511761333,2.975570400044156,6,4.075000762939453,9.325000762939453,19.775001525878906,25.150001525878906,-6.1999969482421875,2,-0.015088418015247518,2.0000080309673804,98.4000015258789,-2.6666638409697794,100.4000015258789,-2.111109227313186,99.9000015258789,-0.015088418015247518
5769,2022-06-09,94.4499969482422,95.8499984741211,94.25,95.8499984741211,87444.0,-0.01716963113504344,1.2857096146615006,0.5090914639559607,31.955908390066952,36.12926745634163,5.080035828363947,6.480701185898994,20.347088959563038,28.877342608713136,45.76532890831819,1.8499984741210938,-3.7283880833817307,-5.815002822875968,-11.7008560407059,0.07085039495396472,-8.757929431790942,-2.8720762139609946,9.656801586914057,2.7971595183347504,-30.594374527314727,2.9429266089149673,6,4.975002288818345,10.225002288818345,21.0500030517578,25.900001525878892,-4.349998474121108,3,0.006881964498475224,1.2545443448153408,96.0999984741211,2.0000080309673804,98.4000015258789,-2.6666638409697794,100.4000015258789,0.006881964498475224
5770,2022-06-10,92.9000015258789,94.0999984741211,92.5,93.8000030517578,70710.0,-0.016410751428744708,1.1333421495674112,0.642857532111538,29.74357790573434,34.76535677413631,6.007661718489146,7.244365687621681,21.226675320209253,30.134280796439796,45.54601287652987,1.9499969482422017,-3.08870585666169,-6.629998397827151,-12.327495930662238,-0.9325008649920647,-9.478747164244695,-3.781249631409608,10.615389097167977,4.494398396627294,-28.954254704551982,2.848748766417541,6,4.049999237060547,8.849998474121094,21.999998092651367,27.449996948242188,-1.5500030517578125,4,0.027987066000174643,1.2857096146615006,94.4499969482422,1.2545443448153408,96.0999984741211,2.0000080309673804,98.4000015258789,0.027987066000174643
5771,2022-06-13,91.0500030517578,92.5,89.3499984741211,92.5,116815.0,-0.01991386914677029,3.3448388352783947,1.611104988767896,31.868125418935747,34.77539721775377,6.827711216380962,8.527394087406464,22.406406870163508,31.655135299365483,45.21029687643079,3.5500030517578125,-2.9397502864223384,-7.842496871948256,-14.327155956990936,-1.357837786905577,-11.084826414469603,-4.60016732942691,11.584156321445334,15.66824715866526,-20.883004777733078,3.2423295425213405,6,4.324996948242202,7.9249954223632955,23.6999969482422,28.249992370605483,2.25,0,0.042833539437307167,1.1333421495674112,92.9000015258789,1.2857096146615006,94.4499969482422,1.2545443448153408,96.0999984741211,0.042833539437307167
5772,2022-06-14,89.5999984741211,91.75,89.3499984741211,91.6500015258789,78754.0,-0.01592536550287038,1.1333346896701388,1.4137981836740998,28.23833285435485,34.326333961062154,7.568675956096399,9.23815908641987,23.16837110938924,32.80254372479939,44.8564383665284,2.4000015258789062,-3.193812828770703,-8.522501373291021,-15.58511368323299,-1.4598890633490527,-12.053807528261999,-4.991195218320044,11.705744809173837,2.631578947368421,-33.62589722326247,3.531306154970981,6,5.775001525878906,9.375,24.85000228881836,29.699996948242188,3.7000045776367045,1,0.05803576636375296,3.3448388352783947,91.0500030517578,1.1333421495674112,92.9000015258789,1.2857096146615006,94.4499969482422,0.05803576636375296
5773,2022-06-15,90.8499984741211,91.4000015258789,90.05000305175781,90.3000030517578,106758.0,0.013950893094725192,-1.5714368755676658,-0.2682900505400184,25.537636503620462,33.697998348283654,5.60715853130047,7.560644359893217,21.17908910836971,31.302045813701397,44.14186589676442,1.8000030517578125,-3.634308685693057,-6.755001449584967,-14.363784524575834,0.853781625405901,-10.5593929870804,-2.950609912089533,9.26017032825645,23.076923076923077,-9.893794295352915,3.804391537495437,6,4.525001525878906,8.125,23.47500228881836,27.400001525878906,-7.049995422363281,2,0.028068278421426562,1.1333346896701388,89.5999984741211,3.3448388352783947,91.0500030517578,1.1333421495674112,92.9000015258789,0.028068278421426562
5774,2022-06-16,89.44999694824219,90.8499984741211,87.55000305175781,90.8499984741211,86239.0,-0.015410033565137593,3.714274036653751,-2.5454785057358995,19.947487325389986,31.53000238571107,6.087487920415128,8.552479441287346,21.872773942003022,32.46481610672237,43.26415816614224,3.2999954223632812,-3.637140826343426,-7.617502975463864,-15.93978054091869,0.7047745899909614,-11.778641758191284,-3.4563641927364444,9.58415482130971,29.00756067702479,1.1995676124032073,4.161138782727415,6,5.025005340576172,8.125003814697266,24.175003051757812,28.800003051757812,-5.75,3,0.005030794779088632,-1.5714368755676658,90.8499984741211,1.1333346896701388,89.5999984741211,3.3448388352783947,91.0500030517578,0.005030794779088632
5775,2022-06-17,90.5,91.5,89.30000305175781,89.80000305175781,189681.0,0.011738435858923202,-1.588236350091104,-0.4999972752192086,18.882991890928878,29.508262301527694,3.9826936910037034,7.036262395013608,20.165673475600656,31.048751858994294,42.23747822470495,2.1999969482421875,-3.6680132173502216,-6.04249992370606,-14.6404365404467,2.5554366930345793,-10.34146823207638,-1.7435316153357405,7.156053923416607,59.59593468617738,35.72284470962001,4.298968308370316,6,3.375,7.075000762939453,22.374998092651367,26.949996948242216,-8.900001525878906,4,-0.004419906363302806,3.714274036653751,89.44999694824219,-1.5714368755676658,90.8499984741211,1.1333346896701388,89.5999984741211,-0.004419906363302806
5776,2022-06-20,91.1999969482422,91.25,89.6500015258789,90.75,49146.0,0.007734772908753573,4.818143986683313,0.6428555858310829,25.757575757575793,27.786880704281177,2.056722079837982,5.881740926340569,18.82250791663938,29.98464440601478,41.635685575283965,1.5999984741210938,-3.717361243904051,-4.862502670288066,-13.531254065951984,3.806248725375852,-9.196878368120025,-0.5281269724561071,5.243330870575349,86.90467972868434,61.769845685490566,4.334375697831956,6,2.0000038146972514,5.975006103515611,21.475002288818345,25.84999847412108,-11.89999389648439,0,0.0016447536282706565,-1.588236350091104,90.5,3.714274036653751,89.44999694824219,-1.5714368755676658,90.8499984741211,0.0016447536282706565
5777,2022-06-21,91.5,94.0,91.25,92.0999984741211,66315.0,0.003289507256541313,-4.000006935822832,-1.333338984774974,27.164184951014747,26.566202333069082,0.7543517511296898,5.372839758676292,17.81153321599824,29.329755786249763,40.29084616309796,2.8000030517577983,-4.113499940326733,-4.254999542236334,-13.120717735414132,4.610718650941465,-8.687858638825233,0.1778595543525654,3.876128846770385,61.2402917387221,33.678933996843554,4.432859096588896,6,0.20000076293945312,5.4250030517578125,20.524999618530273,24.60000228881836,-12.150001525878906,1,0.019672164500085243,4.818143986683313,91.1999969482422,-1.588236350091104,90.5,3.714274036653751,89.44999694824219,0.019672164500085243
5778,2022-06-22,91.3000030517578,91.75,89.5999984741211,90.5500030517578,70450.0,-0.002185758997182541,1.606072095733027,-1.2500031789224724,25.748514210086043,25.876491868626758,0.22558889340406552,5.317799709661628,17.328708976831436,29.146150602525154,38.82194008845678,2.1500015258789062,-4.574903226519211,-4.119996643066415,-13.133635716025765,4.893642429892935,-8.626816179546097,0.38682289341326737,3.1369906996110757,58.13956239191664,28.010048494030233,4.506819536479676,6,-0.47500228881834516,5.375000000000014,20.724996566772475,24.79999923706056,-11.550003051757798,2,0.021905804306120435,-4.000006935822832,91.5,4.818143986683313,91.1999969482422,-1.588236350091104,90.5,0.021905804306120435
5779,2022-06-23,92.0999984741211,92.3000030517578,89.3499984741211,90.1500015258789,53059.0,0.008762271584041192,1.5106356730082644,2.5999959309895835,27.058814553653534,25.578184829506668,-1.053607842227109,4.1102846897455265,15.837886347133889,27.94415004820236,38.00727415687336,2.9500045776367045,-5.044731038104658,-2.9275012969970646,-11.793016196293394,5.9380136022992644,-7.360258746645229,1.5052561526511,1.9000015258789062,59.5744093708505,27.582263814976287,4.432757449648163,6,-1.3249969482421875,3.9750022888183594,17.900001525878906,23.000003814697266,-10.049995422363281,3,-0.09011938718647727,1.606072095733027,91.3000030517578,-4.000006935822832,91.5,4.818143986683313,91.1999969482422,-0.09011938718647727
5780,2022-06-24,93.6500015258789,94.1999969482422,92.5500030517578,92.6500015258789,52765.0,0.016829566530268014,-1.7499968210775099,0.512821315387926,31.3019422194983,25.515275585124726,-2.77819188749784,2.0967839368864247,13.616942858978348,25.98110667239476,37.697148393917374,2.099998474121108,-5.271975379862951,-1.014998245239255,-9.452016090760196,7.422019600281686,-5.233507167999733,3.2035106775212228,-6.099998474121094,88.65988463093356,58.59803256851724,4.218508922760473,6,-2.7750015258789062,2.424999237060547,14.774999618530273,20.47500228881836,-13.200004577636719,4,-0.10624671025645605,1.5106356730082644,92.0999984741211,1.606072095733027,91.3000030517578,-4.000006935822832,91.5,-0.10624671025645605
5781,2022-06-27,92.9000015258789,95.6999969482422,92.8000030517578,94.25,43262.0,-0.008008542314788425,-2.741938659486779,-1.3499984741210938,33.630955354426206,26.11445586291044,-1.9424408058506089,2.2285888761021226,13.641216097594366,26.344639546446558,38.13945945785836,2.8999938964844034,-5.267960580383928,-1.2999984741210966,-8.979569099459582,6.379572151217388,-5.139783786790332,2.539786838548139,-5.216998596191402,55.90557330408118,24.2745951862668,3.83978531266924,6,-1.2750015258789062,3.174999237060547,15.524999618530273,21.22500228881836,-13.599998474121094,0,-0.12163619877455012,-1.7499968210775099,93.6500015258789,1.5106356730082644,92.0999984741211,1.606072095733027,91.3000030517578,-0.12163619877455012
5782,2022-06-28,93.6500015258789,94.6999969482422,92.0999984741211,93.6500015258789,68533.0,0.008073196853404463,1.4761998183469374,-0.0,41.96722312051743,27.9399654870101,-2.299331563140086,1.0977609759542304,12.139898784569425,25.218190530007035,37.94762365708506,2.599998474121108,-5.05364278963836,-0.272498703002924,-7.583593085480615,7.038595679474767,-3.9280458942417766,3.3830484882359286,-5.6463188354492075,67.71659976426953,31.510351422461866,3.6555471912388473,6,-2.0250015258789062,2.424999237060547,14.774999618530273,20.47500228881836,-13.050003051757812,1,-0.15323009332953041,-2.741938659486779,92.9000015258789,-1.7499968210775099,93.6500015258789,1.5106356730082644,92.0999984741211,-0.15323009332953041
5783,2022-06-29,92.6999969482422,93.3499984741211,91.6999969482422,93.0500030517578,46735.0,-0.010144202478994946,2.4736985817311252,-100.0,43.98625555687228,30.610939734952577,-1.1837963327722179,1.6229824390851064,12.347518041567398,25.804753986919977,37.960517574389016,1.9500045776367045,-4.795308697958902,-0.9000030517577926,-7.797525056661229,5.997518953145644,-4.348764054209511,2.5487579506939255,-4.388461687499998,52.75589415924663,11.814544708795488,3.4487610024517155,6,-0.1999969482422017,3.3750038146972514,14.650003433227525,20.60000610351561,-12.049995422363295,2,-0.1440129332644412,1.4761998183469374,93.6500015258789,-2.741938659486779,92.9000015258789,-1.7499968210775099,93.6500015258789,-0.1440129332644412
5784,2022-06-30,91.5500030517578,91.8499984741211,89.80000305175781,91.5,71026.0,-0.012405544059796325,5.307737452462557,-0.14286337082567507,45.22968788500801,33.53835040096137,0.330126417677036,2.271164067396356,12.707114507289234,26.582526690562432,38.06216242693539,2.899993896484389,-4.3214164282888845,-1.6574970245361413,-8.03948553784491,4.724491488772628,-4.848491281190533,1.5334972321182505,-2.9429293235155995,29.661047633333194,-15.234171875620358,3.190994256654386,6,0.9749946594238423,4.524997711181655,15.199998855590835,21.15000152587892,-11.050003051757798,3,-0.1288913452584668,2.4736985817311252,92.6999969482422,1.4761998183469374,93.6500015258789,-2.741938659486779,92.9000015258789,-0.1288913452584668
5785,2022-07-01,91.8000030517578,92.3499984741211,90.3000030517578,91.0500030517578,53659.0,0.002730748133985994,1.21622223505248,14.999084528536457,52.98804708216764,36.56395832591602,0.3172910867681509,1.4579691886000745,11.701682697209506,25.935626461702995,38.44158507387727,2.0499954223632955,-3.8642026050636957,-1.002497100830098,-6.572669847492136,4.56767564583194,-3.7875834741611243,1.7825892725009282,-2.9092123947155955,33.89834015238083,-14.086905158856027,2.785086373331022,7,0.7249946594238423,4.274997711181655,14.549999237060561,20.90000152587892,-10.900001525878892,4,-0.10620914679602822,5.307737452462557,91.5500030517578,2.4736985817311252,92.6999969482422,1.4761998183469374,93.6500015258789,-0.10620914679602822
5786,2022-07-04,92.4000015258789,93.0999984741211,91.1999969482422,92.6500015258789,50087.0,0.006535930873366347,2.304368017408356,-0.3333333333333333,61.96582812860679,40.43080756787069,-0.1057013996993561,0.2402167914278408,10.421467625911191,24.915833156670303,38.92593139746755,1.900001525878892,-3.1064533078929912,-0.002498626708984375,-4.272772722650146,4.267775469232177,-2.137635674679558,2.132638421261589,-3.2368426171886995,53.06125944333362,-0.6336177327506434,2.1351370479705802,7,0.12499618530273438,3.674999237060547,13.450000762939453,20.300003051757812,-13.599998474121094,0,-0.1293290517348079,1.21622223505248,91.8000030517578,5.307737452462557,91.5500030517578,2.4736985817311252,92.6999969482422,-0.1293290517348079
5787,2022-07-05,92.8499984741211,93.6999969482422,91.3000030517578,92.5999984741211,60557.0,0.004870096762023879,1.4615360538362154,-1.0,59.17431706381533,44.1447856627295,-0.38449648620681387,-0.6818502508084805,9.298577452194792,24.0396060544376,38.853814641525844,2.3999938964844034,-2.355765351124006,0.7249984741210938,-2.49688392401157,3.9468808722537574,-0.8859427249452381,2.3359396731874256,-3.425366043848811,78.20513322117425,19.7847855756535,1.6109411990663345,7,-0.3250007629394531,1.6250038146972656,12.275003433227539,19.850006103515625,-12.25,1,-0.14593425573550112,2.304368017408356,92.4000015258789,1.21622223505248,91.8000030517578,5.307737452462557,91.5500030517578,-0.14593425573550112
5788,2022-07-06,94.6500015258789,97.0,93.4000015258789,96.1500015258789,78952.0,0.019386139809786984,1.2500011920940324,-6.0,73.00887913346236,49.250348393819365,-1.8543317176087726,-2.736347186066581,6.852066470516391,21.824302799261716,38.052467146722826,4.150001525878906,-1.804033092590231,2.59750137329101,-0.29631761748613883,5.491320364068159,1.1505918779024285,4.044410868679591,-4.974354514887821,67.36111846971235,5.004607897896747,1.4469094953885748,7,-1.25,-0.17499923706054688,10.149999618530273,18.050003051757812,-14.0,2,-0.14844165689650102,1.4615360538362154,92.8499984741211,2.304368017408356,92.4000015258789,1.21622223505248,91.8000030517578,-0.14844165689650102
5789,2022-07-07,95.0999984741211,95.6500015258789,94.0,95.3499984741211,57351.0,0.004754325842447615,2.8823286540049544,0.16666666666666666,71.49534143000653,53.716281639431394,-2.04955948827957,-3.304578276197418,5.721670567942311,20.898327746668144,36.93969057295247,1.6500015258789062,-1.2501627858793114,3.014998245239255,-0.00408229462748011,6.03407878510599,1.5054579753058874,4.5245385151726225,-4.984890283789468,71.6417553536739,8.566911469944841,1.5095402699333647,7,-1.6999969482421875,-0.6249961853027344,9.400003433227539,17.600006103515625,-14.599998474121094,3,-0.15194529106301058,1.2500011920940324,94.6500015258789,1.4615360538362154,92.8499984741211,2.304368017408356,92.4000015258789,-0.15194529106301058
5790,2022-07-08,95.5,95.9499969482422,94.0500030517578,95.0500030517578,36946.0,0.004206114955803697,1.8148248618222338,-1.7999877929688068,70.67310372754814,57.83207590311161,-2.4133288398729604,-3.6889411133968792,4.812422342818877,20.027825456434158,35.43588639775517,1.8999938964844034,-0.6045813426911195,3.2849998474121094,-0.08532018811216346,6.655319882936382,1.59983982964998,4.970159865174239,-4.9717983010882705,74.13794464219467,13.495891246428357,1.6851600177621358,7,-2.0999984741210938,-1.0249977111816406,9.000001907348633,17.20000457763672,-15.349998474121094,4,-0.15706806282722519,2.8823286540049544,95.0999984741211,1.2500011920940324,94.6500015258789,1.4615360538362154,92.8499984741211,-0.15706806282722519
5791,2022-07-11,94.9499969482422,95.75,93.9000015258789,94.8000030517578,41161.0,-0.005759194259243983,1.1142839704241072,0.3333220304500204,66.19717805369376,60.52429311790898,-1.7231622148767656,-2.9848123148895382,4.897539901368461,20.140867570369608,33.397084527619604,1.8499984741210938,-0.011640919610215406,2.5399971008300923,-0.9938397295102845,6.073833931170469,0.773078685659911,4.306915516000274,-4.03348735126518,64.03501492417483,3.325348935756601,1.7669184151701856,7,-1.5499954223632955,-0.47499465942384234,8.850004196166978,17.750007629394517,-15.250000000000014,0,-0.1479725737118457,1.8148248618222338,95.5,2.8823286540049544,95.0999984741211,1.2500011920940324,94.6500015258789,-0.1479725737118457
5792,2022-07-12,94.8000030517578,94.8000030517578,93.25,94.25,41738.0,-0.0015797146003718732,4.636343459564673,3.666836215665538,66.50944822155772,63.02687008065181,-1.5565761611824342,-2.5563373259757043,4.58743939120977,19.85338215780274,31.325334059873832,1.6999969482422017,0.423430115914357,2.130002975463853,-1.2968881505383507,5.556894101466057,0.41655741246275113,3.843448538464955,-3.518484030599396,41.33341471354129,-18.887509562187617,1.7134455630011027,7,-1.400001525878892,-0.9250030517577983,8.274997711181655,17.90000152587892,-16.650001525878892,1,-0.1687763658748459,1.1142839704241072,94.9499969482422,1.8148248618222338,95.5,2.8823286540049544,95.0999984741211,-0.1687763658748459
5793,2022-07-13,93.4000015258789,95.0,92.5999984741211,95.0,44464.0,-0.014767948109817408,2.0000047683761295,-2.9090719933417315,55.80358663384208,64.20174771941116,-0.05234093350081537,-1.0071372074020104,5.482249516953431,20.82407939977172,29.21837854036552,2.4000015258789062,0.8224201499899664,0.602501296997076,-2.7276603477687615,3.9326629417629135,-1.0625795253858428,2.2675821193799948,-1.7753736459900011,23.880698989503212,-34.917449614108534,1.665080822382922,7,0.25,-0.20000076293945312,9.937498092651367,19.300003051757812,-16.0,2,-0.13704499831524353,4.636343459564673,94.8000030517578,1.1142839704241072,94.9499969482422,1.8148248618222338,95.5,-0.13704499831524353
5794,2022-07-14,89.9000015258789,93.5,88.94999694824219,93.5,58858.0,-0.03747323279250947,1.5277805446118438,2.2500011920940324,35.74143824887041,62.2854578490448,3.5637600269624556,2.664937310152709,8.471104997466256,23.88283817243142,27.01561379094981,4.5500030517578125,0.8980006002247052,-2.919998931884763,-6.159783982269104,0.3197861184995787,-4.5398914570769335,-1.300106406692592,7.099998474121094,13.571493966238812,-39.737116140364485,1.6198925251921734,7,3.0749969482421875,2.375,12.89999771118164,22.525001525878906,-11.75,3,-0.10289210058953413,2.0000047683761295,93.4000015258789,4.636343459564673,94.8000030517578,1.1142839704241072,94.9499969482422,-0.10289210058953413
5795,2022-07-15,90.0999984741211,90.8499984741211,88.75,90.1500015258789,54794.0,0.0022246601206632466,1.8965557157439465,0.01388974248663266,38.88886870529083,59.721351246454134,3.4612445972484096,2.5649426889836207,7.845238839412701,23.25105716896408,25.00317532384023,2.0999984741210938,1.0025103465079042,-2.7000019073486357,-6.0043847281762055,0.6043809134789342,-4.352193317762428,-1.0478104969348436,6.739001464843753,19.285692487444198,-32.30253753799313,1.6521914104137851,7,2.7750015258789062,2.1750030517578125,11.950000762939453,21.57500457763672,-13.25,4,-0.10654826455827793,1.5277805446118438,89.9000015258789,2.0000047683761295,93.4000015258789,4.636343459564673,94.8000030517578,-0.10654826455827793
5796,2022-07-18,91.3499984741211,91.9000015258789,89.75,90.4000015258789,75367.0,0.013873474152821696,1.0975593417144898,-18.99877937137626,41.221356262688985,57.726577824106755,2.287157360678208,1.3984561973772571,6.281499230307531,21.607285924211368,22.72498586118846,2.1500015258789062,1.2060696174444843,-1.4575019836425724,-4.74724240528019,1.832238437995045,-3.102372194461381,0.18736822717623625,5.165441467285163,41.5999755859375,-7.619795327825329,1.6448702108188102,7,1.5250015258789062,0.9250030517578125,8.000001907348633,19.45000457763672,-14.400001525878906,0,-0.12260533262532103,1.8965557157439465,90.0999984741211,1.5277805446118438,89.9000015258789,2.0000047683761295,93.4000015258789,-0.12260533262532103
5797,2022-07-19,93.3000030517578,93.4000015258789,90.75,90.9000015258789,58267.0,0.021346520089862153,1.0384639085411123,2.5263255111710605,52.127682599666365,55.406444875907205,0.4556112265556891,-0.43192754825857094,4.024274407276792,19.27564183320706,21.315848089144275,2.6500015258789062,1.3230377117007777,0.4025024414062415,-2.8346946245124514,3.6396995073249343,-1.2160960915530978,2.021100974365581,2.9048192919922116,72.80004882812477,23.035019437529115,1.618598532959346,7,-0.9500045776367045,-1.025001525878892,3.8749961853027486,15.674999237060561,-16.749999999999986,1,-0.14576640577354605,1.0975593417144898,91.3499984741211,1.8965557157439465,90.0999984741211,1.5277805446118438,89.9000015258789,-0.14576640577354605
5798,2022-07-20,93.3000030517578,94.1999969482422,92.3499984741211,94.1500015258789,40302.0,0.0,2.8947774199506027,-0.35416580571124195,56.75675834903399,53.76882453357691,0.2726472195226535,-0.2892395180338667,3.652691589584151,18.87416069140106,19.415475484431035,1.849998474121108,1.2784594164577783,0.30250244140623295,-2.849351575140034,3.4543564579524997,-1.2734245668668933,1.8784294496793592,2.606626398242213,83.48634127630696,29.890350261430164,1.575927008273132,7,-0.9500045776367045,-1.025001525878892,3.8749961853027486,15.674999237060561,-16.60000610351561,2,-0.1623794322651253,1.0384639085411123,93.3000030517578,1.0975593417144898,91.3499984741211,1.8965557157439465,90.0999984741211,-0.1623794322651253
5799,2022-07-21,83.80000305175781,85.44999694824219,79.94999694824219,83.0,182371.0,-0.10182207598353343,1.6829328202398985,-0.9411817504555048,31.981979505106565,49.4698107310834,8.941466881206367,9.01949758732411,12.67595192676336,27.959666231036806,18.589921235452913,13.35000610351561,1.0086882781384645,-8.782497787475592,-13.964070965126695,-3.6009246098244887,-11.373284376301143,-6.19171119865004,11.820361220242205,27.01758669133769,-27.86917194975893,2.590786588825548,7,4.049995422363281,4.674995422363281,13.374996185302734,24.924999237060547,-8.150001525878906,3,-0.0763723304631152,2.8947774199506027,93.3000030517578,1.0384639085411123,93.3000030517578,1.0975593417144898,91.3499984741211,-0.0763723304631152
5800,2022-07-22,83.69999694824219,85.9000015258789,80.55000305175781,82.05000305175781,97995.0,-0.0011933902132897911,-1.3010776328828977,2.062484502851475,29.95391073188378,45.44278102866008,8.036769105236289,8.786333712180749,12.268884245229145,27.649968700637146,18.426368210059486,5.349998474121094,0.35893818506353625,-8.38500366210937,-14.879382055939331,-1.8906252682794076,-11.632192859024343,-5.1378144651943956,10.980145284332366,26.315789473684188,-27.61210648080146,3.24718919691498,7,3.7750015258789062,4.775001525878906,12.325004577636719,24.12500762939453,-9.899993896484375,4,-0.06630819145423916,1.6829328202398985,83.80000305175781,2.8947774199506027,93.3000030517578,1.0384639085411123,93.3000030517578,-0.06630819145423916
5801,2022-07-25,81.5999984741211,83.9000015258789,81.5999984741211,83.0,79960.0,-0.025089588419216713,-2.2857150642230835,-0.8484889119055986,25.910070536756322,40.931739063682144,8.9892371054204,10.536573737796516,13.949455958169992,29.32868283147681,18.812576172391655,2.3000030517578125,-0.40603304580979227,-9.920001983642578,-17.9098251921027,-1.9301787751824548,-13.914913587872633,-5.925090379412524,12.196335041393525,11.57895807634319,-37.65549570851118,3.994911604230061,7,5.875,6.875,14.125001907348633,26.175003051757812,-7.799995422363281,0,-0.0582107854022379,-1.3010776328828977,83.69999694824219,1.6829328202398985,83.80000305175781,2.8947774199506027,93.3000030517578,-0.0582107854022379
5802,2022-07-26,79.30000305175781,81.94999694824219,79.30000305175781,81.4000015258789,65086.0,-0.0281862189383828,-1.5238055447573307,1.4999972752192086,17.81970763902369,36.71130806425788,9.900478649562686,12.339008675328188,15.755965393436114,31.240837536524992,19.178713734634446,2.649993896484375,-1.3234723249107105,-11.502497482299802,-21.102084809273094,-1.9029101553265093,-16.302291145786455,-6.7027038188131485,13.665550269720455,0.0,-45.00244549413565,4.799793663486648,7,7.4499969482421875,8.849998474121094,15.88749885559082,27.875,-5.3000030517578125,1,-0.029634375953072944,-2.2857150642230835,81.5999984741211,-1.3010776328828977,83.69999694824219,1.6829328202398985,83.80000305175781,-0.029634375953072944
5803,2022-07-27,79.3499984741211,80.3499984741211,78.80000305175781,79.19999694824219,81169.0,0.0006304592741395165,-2.263184946633793,-0.07142934993878315,16.41790607742351,34.564248934097115,8.546674675669223,11.84487713234111,15.325394521680295,30.847256128392615,19.494781279148615,1.5499954223632812,-2.2417801647117983,-10.785002136230474,-21.60769323903503,0.037688966574080496,-16.196347687632752,-5.373656584828197,12.522310825779542,7.746416064284648,-32.486526311391344,5.411345551402276,7,7.150001525878906,8.550003051757812,14.962503433227539,27.82500457763672,-7.0,2,-0.03528664746321908,-1.5238055447573307,79.30000305175781,-2.2857150642230835,81.5999984741211,-1.3010776328828977,83.69999694824219,-0.03528664746321908
5804,2022-07-28,79.75,80.8499984741211,79.05000305175781,80.0,55211.0,0.005040977108643041,-1.181820703941406,-1.6666497126290627,16.41790607742351,32.06747530877852,7.325877949364269,11.083794055513266,14.573856878849128,30.16797173871376,19.319388787478932,1.7999954223632812,-3.2423675447296887,-9.795000457763678,-21.54014104327426,1.9501401277469057,-15.667570750518962,-3.922430165008393,10.815078675086355,13.380241583217908,-21.63185269512266,5.872570292755289,7,6.75,8.150001525878906,14.000001907348633,27.425003051757812,-6.849998474121094,3,-0.03824455237313873,-2.263184946633793,79.3499984741211,-1.5238055447573307,79.30000305175781,-2.2857150642230835,81.5999984741211,-0.03824455237313873
5805,2022-07-29,82.05000305175781,83.05000305175781,79.5,79.94999694824219,116556.0,0.02884016365840525,-1.366668701171875,-8.4000244140625,24.404770915291266,30.198965825734327,4.2062276776511,8.449082067509181,11.91600559807884,27.533759608506898,19.04958121186003,3.5500030517578125,-4.041137505619886,-7.007497406005854,-19.16082815536535,5.145833343353644,-13.084162780685602,-0.9308320313261049,7.338568060995684,63.725509262237324,31.04684403885424,6.076665374679745,7,4.4499969482421875,5.849998474121094,11.374998092651367,25.125,-10.950004577636719,4,-0.07800123446481455,-1.181820703941406,79.75,-2.263184946633793,79.3499984741211,-1.5238055447573307,79.30000305175781,-0.07800123446481455
5806,2022-08-01,80.44999694824219,81.9000015258789,80.0999984741211,81.9000015258789,48696.0,-0.019500378354725068,1.482754991976007,-0.6904763634778313,23.076920874760575,26.971103411855907,4.57899939157889,9.600124161126843,13.138640692419145,28.814003823663796,19.070610488939764,1.9500045776367188,-4.371831377486259,-8.010003280639651,-20.637192426927385,4.617185865648082,-14.323597853783511,-1.6964087074957916,7.879717358411739,38.823385799632355,6.940432391068917,6.313594573143863,8,6.0500030517578125,7.450004577636719,13.025003433227539,26.725006103515625,-9.899993896484375,0,-0.08265996455863978,-1.366668701171875,82.05000305175781,-1.181820703941406,79.75,-2.263184946633793,79.3499984741211,-0.08265996455863978
5807,2022-08-02,79.30000305175781,80.1500015258789,78.3499984741211,80.05000305175781,52468.0,-0.014294517589904077,2.7894922822403188,0.5172397463892031,23.295458978857596,23.25318125961409,3.9495911406370254,10.2062153885893,13.991669478108548,29.616738548306444,19.453077338132317,2.0999984741210938,-4.86152886656707,-8.482497406005862,-21.563792989202156,4.598798177190432,-15.02314519760401,-1.9418496144077153,8.076740129406502,20.212843667365217,-12.158446677829875,6.540647791598147,8,2.8249969482421875,8.374996185302734,14.549997329711914,27.875,-8.700004577636719,1,-0.06935686996645185,1.482754991976007,80.44999694824219,-1.366668701171875,82.05000305175781,-1.181820703941406,79.75,-0.06935686996645185
5808,2022-08-03,80.5999984741211,81.0999984741211,78.9000015258789,78.94999694824219,72412.0,0.016393384266514932,-1.5142931880108992,-2.2000020345052085,30.785115238551,23.120196341107913,0.7360525866659344,8.221162636868513,12.39240900486621,27.938390120083767,20.939949439204494,2.1999969482421875,-5.517587433984701,-6.480001831054693,-19.5174138415789,6.557410179469514,-12.998707836316797,0.03870417420741035,5.693535342198032,47.87229379958087,12.580859887365193,6.518706005262106,8,1.5250015258789062,7.075000762939453,13.250001907348633,26.57500457763672,-11.549995422363281,2,-0.08188583869812616,2.7894922822403188,79.30000305175781,1.482754991976007,80.44999694824219,-1.366668701171875,82.05000305175781,-0.08188583869812616
5809,2022-08-04,80.6500015258789,81.4000015258789,80.0,80.80000305175781,52729.0,0.0006203852692858725,1.0740786789264583,-0.09090993161294499,30.353439191036813,23.164588392124916,0.21482284676145014,7.413173199732398,11.974687897238454,27.50808052565847,22.46687830872022,1.4000015258789062,-6.597623494372556,-5.707498931884771,-18.472264786289415,7.057266922519872,-12.0898818590871,0.6748839953175576,4.690308049376455,48.936187481636715,11.14011913690063,6.382382927202323,8,0.47499847412109375,7.024997711181641,13.63749885559082,26.525001525878906,-10.500000000000014,3,-0.10291386106291034,-1.5142931880108992,80.5999984741211,2.7894922822403188,79.30000305175781,1.482754991976007,80.44999694824219,-0.10291386106291034
5810,2022-08-05,80.5,81.5999984741211,79.0,81.05000305175781,46432.0,-0.0018599072912698356,2.1515249597721344,3.6666497126290625,26.361663812708514,23.21476542278627,-0.15291112441460086,6.726673598405469,11.717020614058228,27.244301393752195,24.255644272738913,2.5999984741210938,-7.877959649421314,-5.107500457763678,-17.36299493761868,7.147994022091325,-11.235247697691179,1.0202467821638237,4.001472243119252,60.56337120088716,22.288101161370385,6.1277472399275,8,0.20000076293945312,7.174999237060547,13.799999237060547,26.675003051757812,-7.3000030517578125,4,-0.09440991893318129,1.0740786789264583,80.6500015258789,-1.5142931880108992,80.5999984741211,2.7894922822403188,79.30000305175781,-0.09440991893318129
5811,2022-08-08,80.9000015258789,81.6500015258789,80.19999694824219,81.44999694824219,47990.0,0.004968963054396314,2.0526265067981595,0.9999861284505479,21.028035883820735,23.57124633887483,-0.7405233005857781,5.502213403022395,10.86368393422137,26.425451035468583,26.083626622170385,1.4500045776367188,-7.910749988306975,-4.004999160766602,-15.598505741180858,7.588507419647655,-9.801752450973737,1.791754129440534,2.8632938649605677,77.27274829032362,41.573282417125284,5.79675329020713,8,-0.20000076293945312,6.774997711181641,13.39999771118164,25.875,-8.099998474121094,0,-0.12113724186547647,2.1515249597721344,80.5,1.0740786789264583,80.6500015258789,-1.5142931880108992,80.5999984741211,-0.12113724186547647
5812,2022-08-09,78.80000305175781,81.0999984741211,78.75,80.9000015258789,67008.0,-0.02595795345503582,-1.1363578039873907,3.8182108227330107,19.148936170212778,23.874694126962527,1.431644140497312,6.684805400292589,12.573312063109071,28.0805566657434,27.8969389356744,2.3499984741210938,-7.967954633715962,-5.304997634887698,-16.21134103059748,5.601345760822085,-10.758169332742582,0.14817406296718616,4.313696709075458,1.7242422568263316,-26.776724902201757,5.453171697854889,8,1.8999977111816406,8.874996185302734,15.499996185302734,27.224998474121094,-7.8000030517578125,1,-0.10469542741744808,2.0526265067981595,80.9000015258789,2.1515249597721344,80.5,1.0740786789264583,80.6500015258789,-0.10469542741744808
5813,2022-08-10,80.5999984741211,80.94999694824219,78.0,78.55000305175781,66163.0,0.022842580617427055,1.1454582781934652,-0.9761890056711874,39.87340030140946,26.480860151849857,-0.19265135795681942,4.086199363109557,10.39742555719468,25.84640883842829,29.642234083018714,2.9499969482421875,-7.679411213741901,-2.865002059936529,-12.945734549630117,7.215730429757059,-7.905368304783323,2.175364184910265,1.942057132306715,71.23280512862318,40.7867432869279,5.040366244846798,8,-0.0749969482421875,6.900001525878906,12.900001525878906,24.22500228881836,-11.249999999999986,2,-0.12406948125701,-1.1363578039873907,78.80000305175781,2.0526265067981595,80.9000015258789,2.1515249597721344,80.5,-0.12406948125701
5814,2022-08-11,80.6500015258789,81.55000305175781,79.75,81.0,26122.0,0.0006203852692858725,1.482754991976007,-0.17073134422788494,40.31747015936481,28.24893784563581,-0.11349914171358932,3.4864289415162943,9.956302921579919,25.36292673940686,30.307704185113998,1.8000030517578125,-6.9439061054348485,-2.352499008178711,-12.030878629113928,7.325880612756507,-7.191688818646327,2.486690802288905,1.2561662956490096,72.6027511794203,39.91437024974147,4.839189810467609,8,-0.7000007629394531,6.3249969482421875,13.287500381469727,24.125,-12.050003051757798,3,-0.1438313484767746,1.1454582781934652,80.5999984741211,-1.1363578039873907,78.80000305175781,2.0526265067981595,80.9000015258789,-0.1438313484767746
5815,2022-08-12,80.5,81.25,80.5,80.69999694824219,46203.0,-0.0018599072912698356,-6.500114442664225,0.5714223433242507,46.01449696012755,30.797557410676582,-0.23075382144958212,3.03600414323995,9.689258833667651,25.083756466433584,30.95631314608728,0.75,-6.153191690971397,-2.022500610351557,-11.155637914079364,7.11063669337625,-6.58906926221546,2.5440680415123467,1.0500030517578125,68.49312205144928,31.765787386278852,4.566568651863902,8,-0.6749992370605469,6.474998474121094,13.437501907348633,23.675003051757812,-13.0,4,-0.12857140961641123,1.482754991976007,80.6500015258789,1.1454582781934652,80.5999984741211,-1.1363578039873907,78.80000305175781,-0.12857140961641123
5816,2022-08-15,80.1500015258789,80.6500015258789,79.80000305175781,80.5,27229.0,-0.004347807131939052,1.6153737807669284,1.7500190737773709,53.586491913806505,34.16322773678202,0.0807018015189982,2.6392190423673867,9.593427143476788,25.004577764636565,32.14658480965672,0.8499984741210938,-5.363532010651753,-1.8124992370605497,-9.990125614857263,6.365127140736163,-5.901312425958906,2.276313951837807,1.4000015258789062,60.56337120088716,18.397545212331565,4.0888131888983565,8,-0.3250007629394531,6.724998474121094,13.787500381469727,24.025001525878906,-15.500000000000014,0,-0.08671246968588886,-6.500114442664225,80.5,1.482754991976007,80.6500015258789,1.1454582781934652,80.5999984741211,-0.08671246968588886
5817,2022-08-16,79.69999694824219,80.69999694824219,79.25,80.3499984741211,42276.0,-0.0056145298698643265,1.1481460550334281,1.8571553133514986,51.42856431077339,36.45694430036228,0.6631496608586929,2.127165061222712,9.647656254291434,25.031204966120214,34.05253577051705,1.4499969482421875,-4.913095005331002,-1.5825035095214872,-7.822972952764744,4.657965933721769,-4.702738231143115,1.537731212100141,1.5500030517578125,47.887196812420214,1.3110549987810032,3.120234721621628,8,0.12500381469726562,6.8000030517578125,14.237504959106445,23.07500457763672,-15.149993896484375,1,-0.08657458168995025,1.6153737807669284,80.1500015258789,-6.500114442664225,80.5,1.482754991976007,80.6500015258789,-0.08657458168995025
5818,2022-08-17,78.1500015258789,80.30000305175781,77.80000305175781,79.75,61896.0,-0.01944787304533857,-1.1739173701756422,2.4615303355751963,44.02985711967615,37.97654629243331,2.044015448925194,2.6182019464677353,10.849852411743797,26.141318272805435,36.48338796703718,2.5,-4.278649333940436,-2.3749988555908175,-5.236631929725036,0.4866342185434007,-3.8058153926579337,-0.9441823185237013,2.6449984741210955,9.333292643229168,-39.729984851756015,1.430816537067111,8,1.5750007629394531,8.25,15.487499237060547,23.174999237060547,-15.10000228881836,2,-0.09149074070729513,1.1481460550334281,79.69999694824219,1.6153737807669284,80.1500015258789,-6.500114442664225,80.5,-0.09149074070729513
5819,2022-08-18,77.4000015258789,78.5,77.19999694824219,78.19999694824219,39763.0,-0.00959692879534546,-1.166663487764405,0.49999761581193525,30.37973787070976,38.422998965544565,2.552996161371098,3.018927857029013,11.289359832895315,26.356386546132654,36.372154296492695,1.3000030517578125,-3.56835556605337,-2.8049987792968807,-5.553757644585488,-0.05623991400827322,-4.179378211941184,-1.430619346652577,3.2999954223632812,4.938380911834407,-40.52408356968411,1.3743794326443015,8,2.0249977111816406,8.299995422363281,16.024999618530273,23.924999237060547,-15.050003051757812,3,-0.10400520533667246,-1.1739173701756422,78.1500015258789,1.1481460550334281,79.69999694824219,1.6153737807669284,80.1500015258789,-0.10400520533667246
5820,2022-08-19,78.1500015258789,78.4000015258789,76.6500015258789,77.0999984741211,89718.0,0.009689922289591202,1.258060070288735,-1.3125113249473093,39.54546810182614,40.48049143421184,1.6031849982952338,1.9308108574791731,10.28114926533867,25.075175493674664,36.450982363267606,1.75,-3.2177145392067814,-1.777499008178708,-4.133112847548375,0.578114831190959,-2.9553059278635487,-0.5996920884938675,2.1500015258789062,37.03707889933144,-8.88244917527809,1.177806919684834,8,0.9500007629394531,7.274997711181641,14.474998474121094,23.174999237060547,-14.900001525878906,4,-0.12220093237740204,-1.166663487764405,77.4000015258789,-1.1739173701756422,78.1500015258789,1.1481460550334281,79.69999694824219,-0.12220093237740204
5821,2022-08-22,76.8499984741211,78.30000305175781,76.1500015258789,78.30000305175781,115543.0,-0.01663471562860208,1.9655099839520138,-1.3809527269556625,39.01343389079224,42.68765784760956,2.5348456272211024,3.011090019824721,11.362151962791117,25.84857891835651,36.57155680839052,2.1500015258789062,-2.8899086034860773,-2.8400020599365234,-5.431607871031858,-0.24839624884118905,-4.1358049654841835,-1.5441991543888633,2.7200042724609403,15.384563791024805,-32.39099378618665,1.2958029055476659,8,2.0000038146972656,8.325000762939453,15.72500228881836,24.47500228881836,-13.199996948242195,0,-0.12166556486360458,1.258060070288735,78.1500015258789,-1.166663487764405,77.4000015258789,-1.1739173701756422,78.1500015258789,-0.12166556486360458
5822,2022-08-23,76.94999694824219,77.80000305175781,75.80000305175781,76.3499984741211,97853.0,0.001301216344913314,-1.3529559601653345,-0.41379074478440453,31.658292227912526,41.77486806166545,2.396884482967266,2.873324873769178,11.086544945645983,25.2236030438401,36.365457531839716,2.0,-2.459420519143322,-2.6225032806396484,-5.487258011033575,0.24225144975427781,-4.0548806458366045,-1.1901259154426924,1.9360055541992267,25.555419921875,-21.290515684232737,1.4323773651969613,8,1.725006103515625,8.050003051757812,15.625003814697266,22.32500457763672,-11.699996948242188,1,-0.1598440014316891,1.9655099839520138,76.8499984741211,1.258060070288735,78.1500015258789,-1.166663487764405,77.4000015258789,-0.1598440014316891
5823,2022-08-24,76.55000305175781,77.0999984741211,75.30000305175781,76.80000305175781,51003.0,-0.005198101524986676,3.2353289650839243,-0.4166677263074908,30.097085940352926,40.63926981510857,2.4160438797304096,3.217771459710349,11.262364265966625,25.065416385267582,36.11113241141387,1.7999954223632812,-1.9694799046745715,-2.8824974060058537,-6.050640705756365,0.28564589374465754,-4.466569055881109,-1.298425756130598,1.75,39.06253725293851,-7.208393598583214,1.5840716498752576,8,1.7249984741210938,8.199996948242188,15.762496948242188,21.52499771118164,-12.450004577636705,2,-0.15676028114442309,-1.3529559601653345,76.94999694824219,1.9655099839520138,76.8499984741211,1.258060070288735,78.1500015258789,-0.15676028114442309
5824,2022-08-25,76.69999694824219,77.25,75.75,77.0,53624.0,0.001959423781903169,2.7499856949398236,1.20001220703125,31.553361381884983,39.03247697308163,1.840350478705247,2.980368175641985,10.93044988009251,24.38438167912264,36.00468659252853,1.5,-1.17372345395151,-2.580003356933588,-5.9696787143519,0.8096720004847242,-4.274841035642751,-0.8851656782244248,1.100006103515625,45.161115664139125,0.6692453308062554,1.6948376787091575,8,1.3000030517578125,3.900005340576172,15.612503051757812,21.375003814697266,-12.0,3,-0.17796607893469374,3.2353289650839243,76.55000305175781,-1.3529559601653345,76.94999694824219,1.9655099839520138,76.8499984741211,-0.17796607893469374
5825,2022-08-26,75.6500015258789,77.19999694824219,75.4000015258789,76.9000015258789,95548.0,-0.01368964099270864,-1.0571376255580358,4.166624281572656,26.027357173315053,35.970350890804795,2.3803426197507918,3.716873547012284,11.748723052582378,24.917386923895265,36.74644216171698,1.7999954223632812,-1.234274509706978,-3.3099987030029325,-6.8053488573270755,0.18535145132121045,-5.057673780165004,-1.562323625840861,1.6500015258789062,11.666615804036457,-27.49400666860036,1.7476750771620735,8,2.3499984741210938,4.950000762939453,12.512496948242188,18.624996185302734,-12.950000762939453,4,-0.17580968649694018,2.7499856949398236,76.69999694824219,3.2353289650839243,76.55000305175781,-1.3529559601653345,76.94999694824219,-0.17580968649694018
5826,2022-08-29,73.80000305175781,75.25,73.3499984741211,74.80000305175781,50042.0,-0.024454705047008307,1.0000080309674104,0.8,26.635474035771225,33.21556308247122,3.615026931502271,5.315663686477663,13.318158075721556,26.243969248026943,37.68447177937192,2.3000030517578125,-1.3797699981447806,-4.827497482299805,-8.937238286891429,-0.7177566777081807,-6.882367884595624,-2.7726270800039856,3.4499969482421875,10.112452016301171,-32.38805425315088,2.0548704022958133,8,3.0249977111816406,4.8249969482421875,14.174995422363281,19.974994659423828,-8.800003051757812,0,-0.1429539649796332,-1.0571376255580358,75.6500015258789,2.7499856949398236,76.69999694824219,3.2353289650839243,76.55000305175781,-0.1429539649796332
5827,2022-08-30,73.80000305175781,74.3499984741211,73.3499984741211,73.80000305175781,51882.0,0.0,-1.2221996168387501,-0.0,11.797719579028211,29.634214466843673,3.0062381842147516,5.14634644527888,13.022138539444583,25.686498357476538,38.339297547019555,1.0,-1.670723362131767,-4.552497482299799,-9.176629317510532,0.07163435291093379,-6.864563399905165,-2.2404315646944326,3.399993896484375,11.53857439928323,-26.198618906566487,2.3120659176053633,8,2.1249961853027344,4.399997711181641,14.174995422363281,19.974994659423828,-10.700004577636719,1,-0.13753389032735486,1.0000080309674104,73.80000305175781,-1.0571376255580358,75.6500015258789,2.7499856949398236,76.69999694824219,-0.13753389032735486
5828,2022-08-31,74.0,75.19999694824219,73.8499984741211,74.0999984741211,116330.0,0.0027099856364765085,-5.749966621526254,-100.0,13.259579547782451,27.731974653185084,2.408986923270078,4.66575772240131,12.528790241195267,24.946887969171584,39.19122964650414,1.399993896484375,-2.0934083077175814,-4.022500610351557,-8.906035616776762,0.8610343960736486,-6.4642681135641595,-1.580733107138954,2.429997253417966,16.666699270904044,-15.97201830776432,2.441767503212603,8,1.875,4.200000762939453,13.450000762939453,19.050003051757812,-11.200000762939453,2,-0.1182432432432432,-1.2221996168387501,73.80000305175781,1.0000080309674104,73.80000305175781,-1.0571376255580358,75.6500015258789,-0.1182432432432432
5829,2022-09-01,72.3499984741211,73.0999984741211,71.1500015258789,73.0999984741211,65640.0,-0.02229731791728251,4.199991861979167,7.500114442664225,11.374327726139654,24.601847944775475,3.6512840340511588,5.968046256311084,13.834428796512498,26.040606423879623,40.40949029306113,2.8499984741210938,-2.53792250616614,-5.257501983642584,-10.590840212411749,0.07583624512658105,-7.924171098027173,-2.5908328692579943,3.463999023437495,19.834675309116818,-7.927129720118806,2.666669114384584,9,2.3750038146972656,4.750003814697266,14.85000228881836,20.20000457763672,-11.949996948242195,3,-0.11402902797504455,-5.749966621526254,74.0,-1.2221996168387501,73.80000305175781,1.0000080309674104,73.80000305175781,-0.11402902797504455
5830,2022-09-02,72.9000015258789,73.55000305175781,71.8499984741211,73.3499984741211,57500.0,0.007601977378818292,2.999982048612358,0.5999959309895834,16.279021903135657,22.075802168369187,2.545990096438871,5.079927378173679,12.889384963152082,24.939854620618632,41.38279837339565,1.7000045776367188,-2.7722336762098223,-4.327499008178705,-9.871910189447888,1.2169121730904777,-7.099704598813304,-1.5552934175441067,2.2999954223632812,42.68294271439072,18.282540152649986,2.7722055906345915,9,1.5750007629394531,4.200000762939453,14.299999237060547,19.400001525878906,-13.050003051757812,4,-0.1124829136625708,4.199991861979167,72.3499984741211,-5.749966621526254,74.0,-1.2221996168387501,73.80000305175781,-0.1124829136625708
5831,2022-09-05,71.0999984741211,72.1500015258789,71.0999984741211,71.55000305175781,47556.0,-0.02469139937011966,-3.6666327585914584,1.0000169543250483,14.46276692671799,20.165188246014235,3.8493843875212974,6.43818350092161,14.289464596253822,26.15708353211474,42.484696543874826,1.8000030517578125,-2.832824763055555,-5.637501907348636,-11.536196997068302,0.26119318237103073,-8.586849452208469,-2.6881543624888025,3.289999389648443,0.0,-20.544251290028896,2.9493475448598327,9,3.075000762939453,5.400001525878906,16.10000228881836,20.60000228881836,-11.39999771118164,0,-0.11814343025955287,2.999982048612358,72.9000015258789,4.199991861979167,72.3499984741211,-5.749966621526254,74.0,-0.11814343025955287
5832,2022-09-06,70.55000305175781,71.94999694824219,70.4000015258789,71.0999984741211,47250.0,-0.007735519467886753,-2.6470545996355836,1.2221996168387501,15.765720872336658,18.572814349567984,3.7951721930199653,6.680955327728839,14.400721609725721,26.105609914623187,43.38758086516178,1.5499954223632812,-3.1425023052444345,-5.774997329711908,-12.197039123529123,0.6470444641053064,-8.986018226620516,-2.563976432803301,3.1819949340820415,3.1250347694092775,-18.059176827831976,3.2110208969086047,9,3.2749977111816406,5.474998474121094,16.64999771118164,21.14999771118164,-11.400001525878913,1,-0.0786676514767285,-3.6666327585914584,71.0999984741211,2.999982048612358,72.9000015258789,4.199991861979167,72.3499984741211,-0.0786676514767285
5833,2022-09-07,70.5999984741211,71.0,69.59999847412111,70.09999847412111,41547.0,0.0007086523061750061,1.1538434451917103,-0.9090984754955421,17.307610483396488,16.98995313862482,3.142921711085279,6.159155560016728,13.934149066699106,25.465893780091193,44.240794516288474,1.400001525878892,-3.3833066469655932,-5.225001907348627,-11.800914682962116,1.3509108682648616,-8.512958295155372,-1.9370455195418828,2.465600219726568,25.316426357112924,1.9914183564327281,3.287956387806747,9,2.799999237060547,5.025001525878906,14.30000114440918,20.875,-10.14999771118164,2,-0.10623229691356406,-2.6470545996355836,70.55000305175781,-3.6666327585914584,71.0999984741211,2.999982048612358,72.9000015258789,-0.10623229691356406
5834,2022-09-08,69.05000305175781,70.8499984741211,68.15000152587889,70.8499984741211,67863.0,-0.021954609856421503,2.0000042385633123,-3.5999908447266646,9.374912721568009,15.13968153287515,3.90421752596626,7.162789603941448,15.078040780859155,26.40158811650673,45.50513138224962,2.6999969482422017,-3.6326668646373435,-6.194997406005854,-13.020559908344723,0.6305650963330152,-9.607778657175288,-2.7822161548364193,3.3224755981445355,16.666690214174217,-4.720434573269891,3.412781251169436,9,2.6499977111816406,5.849998474121094,15.849996566772461,22.42499542236328,-7.400001525878913,3,-0.0905141714477905,1.1538434451917103,70.5999984741211,-2.6470545996355836,70.55000305175781,-3.6666327585914584,71.0999984741211,-0.0905141714477905
5835,2022-09-09,70.15000152587889,70.44999694824219,69.30000305175781,69.30000305175781,48264.0,0.015930462353441976,-1.705872849180063,-0.47222257543582236,19.545383926069476,14.351893742908288,2.1702200798610107,5.531227126472629,13.568288217902463,24.711399211033054,46.83779458350193,1.399993896484375,-3.8370848631267904,-4.5774990081787195,-11.294050629746494,2.1390526133890546,-7.935774818962599,-1.2192231973948395,1.3779816992187648,49.99999999999982,26.702988478046525,3.358275810783886,9,1.5249977111816548,4.750000000000014,14.249998092651381,21.3249969482422,-7.749999999999993,4,-0.13898788008440943,2.0000042385633123,69.05000305175781,1.1538434451917103,70.5999984741211,-2.6470545996355836,70.55000305175781,-0.13898788008440943
5836,2022-09-12,73.19999694824219,73.19999694824219,68.65000152587889,69.80000305175781,84060.0,0.04347819466886427,1.6764727001822166,4.000000000000067,36.559107440728496,17.103159060874987,-1.088281138025124,2.0383661560884434,10.11618897484486,21.12447176439551,47.46467996264623,4.5499954223632955,-4.033023304581363,-1.1800033569335966,-7.417359983642257,5.057353269775064,-4.29868167028792,1.9386749564207264,-5.0499954223632955,100.0,73.80833974215626,3.1186783133543283,9,-1.5249977111816406,1.7000045776367188,10.987503051757812,18.275001525878906,-9.349998474121094,0,-0.18237703593841037,-1.705872849180063,70.15000152587889,2.0000042385633123,69.05000305175781,1.1538434451917103,70.5999984741211,-0.18237703593841037
5837,2022-09-13,72.80000305175781,73.6500015258789,72.5,73.30000305175781,111317.0,-0.005464397720770453,-1.0909002635594396,-0.14705908752277602,36.559107440728496,19.691995493424546,-0.9443646960126699,1.9973293022175085,10.086633610781192,20.987740226014154,47.90829285408287,1.1500015258789062,-4.098694917366544,-1.2349975585937472,-6.977002806561799,4.507007689374305,-4.106000182577773,1.636005065390279,-4.5490016174316565,84.54548228870743,57.50411093435918,2.8710026239840287,9,-1.9000015258789062,2.049999237060547,11.387496948242188,18.67499542236328,-10.550003051757812,1,-0.17994507884161481,1.6764727001822166,73.19999694824219,-1.705872849180063,70.15000152587889,2.0000042385633123,69.05000305175781,-0.17994507884161481
5838,2022-09-14,71.0,72.9000015258789,70.8499984741211,72.19999694824219,114976.0,-0.02472531560854585,-1.73333740234375,2.399993896484375,31.730750420595484,21.953820237252973,0.43062044203475125,3.408987780626404,11.369286477671423,22.244682235219813,48.20427144350031,2.0500030517578125,-4.103548311517741,-2.6775005340576143,-8.227888578350331,2.8728875102351026,-5.45269455620398,0.09769348808875122,-2.5330385620117397,51.818154074929105,25.95062395561429,2.7751940221463607,9,-0.09999847412109375,3.8500022888183594,13.1875,20.474998474121094,-8.049999237060547,2,-0.1669013869594521,-1.0909002635594396,72.80000305175781,1.6764727001822166,73.19999694824219,-1.705872849180063,70.15000152587889,-0.1669013869594521
5839,2022-09-15,69.34999847412111,71.55000305175781,67.65000152587889,71.1500015258789,118554.0,-0.02323945811097028,1.999994131248764,1.500006357844933,30.555524158834785,23.54009826566399,1.7995629875293417,4.664112646685908,12.457591050588817,23.323741009499585,48.633024506941794,3.9000015258789205,-4.052621738168526,-3.9250019073486158,-9.506219815156356,1.6562160004591249,-6.715610861252486,-1.1343929534447454,4.300003051757798,28.33328247070353,0.6417786437973021,2.7906089539038703,9,1.3000030517577983,5.250003814697251,14.662502288818345,20.350002288818345,-7.000000000000014,3,-0.12833450478737662,-1.73333740234375,71.0,-1.0909002635594396,72.80000305175781,1.6764727001822166,73.19999694824219,-0.12833450478737662
5840,2022-09-16,68.59999847412111,68.59999847412111,66.30000305175781,68.19999694824219,182699.0,-0.010814708240835413,10.499933243051762,-0.22222269317171311,32.78142265629542,25.57550445783926,2.095865231961028,4.913904844711553,12.612702840086925,23.582056851210567,49.05530130372706,3.0499954223632955,-4.065263667564508,-4.197501754760722,-9.655327562473701,1.2603240529522566,-6.926414658617219,-1.4685888509042258,4.930003051757794,31.29246122242667,1.3204296691763382,2.7289129038564908,9,1.3750038146972514,5.175003051757798,14.862501144409165,21.100002288818345,-6.149997711181655,4,-0.10131191111999882,1.999994131248764,69.34999847412111,-1.73333740234375,71.0,-1.0909002635594396,72.80000305175781,-0.10131191111999882
5841,2022-09-19,67.5,68.25,66.80000305175781,68.15000152587889,59707.0,-0.01603496353627576,2.4117636499088957,-1.6249976158232107,30.555524158834757,27.218815934116826,2.9407528162175964,5.5627123232526685,13.110496674105732,24.209320540009173,49.392993103003114,1.7999954223632955,-3.906110025573753,-4.830000305175787,-10.426277078247196,0.7662764678956222,-7.628138691711484,-2.0318619186400895,5.74080158691406,16.32649248115228,-15.317243819253566,2.7981383865357037,9,2.4750022888183594,6.0,15.899999618530273,22.200000762939453,-1.400001525878892,0,-0.07555553294994222,10.499933243051762,68.59999847412111,1.999994131248764,69.34999847412111,-1.73333740234375,71.0,-0.07555553294994222
5842,2022-09-20,64.65000152587889,67.80000305175781,64.5,67.80000305175781,130916.0,-0.042222199616609,1.0952390179157474,4.846144817305902,25.198920955759576,28.095628208823832,5.437650306942558,7.846260442841924,15.317592613112538,26.573195904167875,49.814048110624014,3.3000030517578125,-3.9337768715304833,-7.064999008178731,-13.200924418972846,-0.9290735973846154,-10.132961713575796,-3.997036302781666,8.313168119628912,1.7857321265569308,-30.44083566643016,3.067962705397059,9,4.424999237060561,7.949996948242202,18.699998855590835,25.04999923706056,0.849998474121108,1,-0.01237437019143095,2.4117636499088957,67.5,10.499933243051762,68.59999847412111,1.999994131248764,69.34999847412111,-0.01237437019143095
5843,2022-09-21,64.55000305175781,65.25,63.9000015258789,64.65000152587889,103586.0,-0.0015467667712436572,1.0769280428186714,0.03174553196229889,27.456634780465023,30.10470843759017,5.128525908936865,7.379505032938454,14.805404442269534,26.17197429938352,50.18224088135883,1.3499984741211009,-3.7679287074661545,-6.564997482299802,-13.047288299719753,-0.08270666487985068,-9.806142891009785,-3.323852073589819,7.905376415019518,8.496750277500556,-24.25230285177493,3.2411454087099787,9,4.224998474121094,7.549999237060547,18.612497329711914,25.14999771118164,1.0499954223632955,2,-0.035631339163742726,1.0952390179157474,64.65000152587889,2.4117636499088957,67.5,10.499933243051762,68.59999847412111,-0.035631339163742726
5844,2022-09-22,63.04999923706055,64.15000152587889,63.04999923706055,63.45000076293945,77436.0,-0.02323785815307433,-4.499990463293145,4.000076295110052,23.01366415537393,30.490072907512882,6.356364222669569,8.226214445914763,15.776002198011014,27.179301133509313,50.712924906643366,1.5000038146972656,-3.6747128300805514,-7.382501411437985,-14.251675678001419,-0.5133271448745589,-10.817088544719695,-3.9479142781562757,8.720949994444908,0.0,-30.19156092245779,3.4345871332817137,9,5.30000114440918,7.725000381469727,20.012502670288086,25.950000762939453,2.950000762939453,3,-0.0015860186412550714,1.0769280428186714,64.55000305175781,1.0952390179157474,64.65000152587889,2.4117636499088957,67.5,-0.0015860186412550714
5845,2022-09-23,62.349998474121094,63.4000015258789,61.5,63.4000015258789,125622.0,-0.011102311996984082,2.6190400069754616,2.624997615823286,24.48976414242385,29.149034763256815,6.519135377992086,8.304499671620093,15.921100140034241,27.423857447234923,51.27133269578419,1.9000015258788991,-3.6736176621175076,-7.417502021789545,-14.721306490846047,-0.1136975527330506,-11.069404256317796,-3.7655997872612943,8.548855757939876,12.592569986979166,-20.533264014669918,3.6519022345282472,9,5.225002288818359,7.600002288818359,20.212499618530273,25.674999237060547,3.5500030517577983,4,0.0,-4.499990463293145,63.04999923706055,1.0769280428186714,64.55000305175781,1.0952390179157474,64.65000152587889,0.0
5846,2022-09-26,63.25,64.30000305175781,62.0,62.29999923706055,99376.0,0.014434667969598358,-1.967747334017518,-0.9047600017438626,29.14283023754031,28.325003962902574,4.536343504938273,6.928838283551357,14.424915594130454,26.12171269279979,51.224591174767184,2.3000030517578125,-3.407545941468314,-5.990000343322748,-13.585608718695738,1.6056080320502488,-9.787804531009243,-2.1921961556362533,6.520991724213658,27.77776432206202,-8.76528239624436,3.7978041876864985,9,3.950000762939453,6.650001525878906,19.012500762939453,23.575000762939453,2.6999969482421875,0,-0.012648209281589717,2.6190400069754616,62.349998474121094,-4.499990463293145,63.04999923706055,1.0769280428186714,64.55000305175781,-0.012648209281589717
5847,2022-09-27,63.6500015258789,64.5,62.79999923706055,63.29999923706055,70596.0,0.006324134796504399,-1.5185153788553103,0.3684231660355615,30.53221144845729,28.19183296599833,3.0194469729216635,6.03906117898098,13.358223004809098,25.31302121871679,51.13354420960163,1.7000007629394531,-3.375977113786149,-5.082498741149912,-12.751250809278083,2.5862533269782517,-8.91687477521399,-1.2481227070858338,5.128471191429121,57.33337402343731,18.570070892161255,3.834376034064083,9,2.875000000000007,6.000000000000007,18.362499237060554,22.924999237060554,1.249999999999993,1,0.03849170289879855,-1.967747334017518,63.25,2.6190400069754616,62.349998474121094,-4.499990463293145,63.04999923706055,0.03849170289879855
5848,2022-09-28,65.25,65.80000305175781,62.9000015258789,63.4000015258789,79964.0,0.025137445966447736,-1.0350898796696553,5.285675360486662,39.38546271654275,29.1729372501881,0.5789149362966555,3.952574218438656,11.096379863810029,23.28074669196276,51.347369199891546,2.9000015258789134,-3.7576129733135417,-3.0450002670288114,-10.442005087822295,4.352004553764672,-6.743502677425553,0.6535021433679304,2.655055991231052,87.20924043221376,43.76507425797866,3.6985024103967428,9,-0.20000076293945312,4.125,16.587501525878906,21.150001525878906,-1.5499992370605469,2,0.003831417624521105,-1.5185153788553103,63.6500015258789,-1.967747334017518,63.25,2.6190400069754616,62.349998474121094,0.003831417624521105
5849,2022-09-29,64.09999847412111,65.15000152587889,63.099998474121094,65.15000152587889,97879.0,-0.01762454445791406,2.9047563687094793,-0.5675696852975085,33.147620946113165,29.213625949056738,1.012346575942459,4.693451809935027,11.863788051749836,23.993783294426805,50.98586089826653,2.1500015258789062,-4.199448666237814,-3.782501792907695,-11.147445585846867,3.5824420000314774,-7.464973689377274,-0.10002989643811588,3.036450798162221,60.46503788080443,17.11276969974964,3.682471896469585,9,0.775001525878892,5.275001525878892,17.412502288818345,22.0500030517578,3.550003051757784,3,0.023400936594492938,-1.0350898796696553,65.25,-1.5185153788553103,63.6500015258789,-1.967747334017518,63.25,0.023400936594492938
5850,2022-09-30,64.69999694824219,64.69999694824219,63.5,64.30000305175781,71197.0,0.009360350833133246,5.0000762951094835,-0.38094546088676134,22.580645161290278,28.327528282662904,-0.2224366579693111,3.6339455408273693,10.883504017427043,22.946292439672035,50.89191918807339,1.1999969482421875,-4.427758613215133,-2.772503089904788,-9.86946153160568,4.324455351796111,-6.320982310755241,0.7759761309456579,1.7600784113671466,71.05249420768801,33.42551358706046,3.548479220850448,9,-0.04999542236328125,4.650001525878906,14.600004196166992,21.45000457763672,4.4500045776367045,4,0.02009278381879631,2.9047563687094793,64.09999847412111,-1.0350898796696553,65.25,-1.5185153788553103,63.6500015258789,0.02009278381879631
5851,2022-10-03,62.70000076293945,64.34999847412111,61.70000076293945,64.19999694824219,97435.0,-0.030911843580188503,1.9444431493305956,-3.750047684443427,20.467833517710304,27.801851900657436,1.1455420229468487,5.241081414808761,12.539833432783638,24.543298425114074,50.77597473569604,2.9999961853027344,-4.587519436214421,-4.352499389648443,-11.539218093169467,2.8342193138725804,-7.945858741408955,-0.7591400378879314,3.164865553516762,24.390230286632473,-7.000242477170964,3.593359351760513,10,0.9500007629394531,5.674999237060547,16.600000381469727,23.450000762939453,7.899997711181641,0,0.051036694162703844,5.0000762951094835,64.69999694824219,2.9047563687094793,64.09999847412111,-1.0350898796696553,65.25,0.051036694162703844
5852,2022-10-04,65.0,65.0,63.25,63.45000076293945,115586.0,0.03668260301553339,1.258065627591842,-1.0333354526149816,32.95454397674419,28.41273070024401,-1.2288115155515698,2.6392885995495448,9.98995502449361,21.83043160571168,50.369239249791974,2.299999237060547,-4.7405962733268865,-1.7750000000000057,-8.820304533252227,5.270304533252215,-5.297652266626116,1.7476522666261047,0.34108235848147217,80.4877413376182,49.54633445556192,3.5226522666261118,10,-1.3499984741210938,3.3499984741210938,12.725000381469727,20.174999237060547,4.5500030517578125,1,0.01461533766526446,1.9444431493305956,62.70000076293945,5.0000762951094835,64.69999694824219,2.9047563687094793,64.09999847412111,0.01461533766526446
5853,2022-10-05,63.099998474121094,65.09999847412111,62.849998474121094,64.75,75320.0,-0.02923079270582929,-1.0930217703731435,-1.0645176374460712,32.492995702321025,29.46598976101591,0.4960404940432852,4.161986760632914,11.611235479724371,23.363000833698692,49.81310617210968,2.250000000000014,-4.819914705304598,-3.300001525878912,-10.286228935318746,3.6862258835609154,-6.793115230598829,0.1931121788410053,-1.5999984741210938,40.579634828510216,8.923800744611722,3.493113704719915,10,0.5500030517578125,5.25,13.962501525878906,22.075000762939453,10.450004577636719,2,0.028526198023539173,1.258065627591842,65.0,1.9444431493305956,62.70000076293945,5.0000762951094835,64.69999694824219,0.028526198023539173
5854,2022-10-06,62.79999923706055,64.25,62.349998474121094,63.79999923706055,81066.0,-0.004754346185659286,1.0,0.6060600455913701,33.33333333333327,30.44860856000584,0.8457919342798874,4.184273412377081,11.610385786469053,23.30606019540295,48.99654818818311,1.9000015258789062,-4.516846538168224,-3.2875005722045927,-10.33350557186806,3.758504427458881,-6.810503072036326,0.23550192762714062,-1.2279992675781273,32.352918077077,0.6242226839742173,3.523002499831736,10,0.9500026702880859,4.775001525878906,14.23750114440918,22.375,14.85000228881836,3,0.014331234662623649,-1.0930217703731435,63.099998474121094,1.258065627591842,65.0,1.9444431493305956,62.70000076293945,0.014331234662623649
5855,2022-10-07,60.4000015258789,62.45000076293945,60.4000015258789,62.4000015258789,91192.0,-0.03821652452768376,-1.049999237060554,2.0,31.01604376254052,30.656743396116976,3.285610727870079,6.130697399881264,13.601296214111962,25.31876466980126,48.285215838034205,2.3999977111816477,-4.3621153934289225,-5.199998283386243,-12.409786617948093,2.0097900511756137,-8.804892450667175,-1.5951041161053183,4.699996948242209,0.0,-32.28580956366255,3.604894167280927,10,2.7000007629394602,6.625000000000007,15.51250076293946,23.674999237060554,18.000000000000007,4,0.12003310955039748,1.0,62.79999923706055,-1.0930217703731435,63.099998474121094,1.258065627591842,65.0,0.12003310955039748
5856,2022-10-10,59.849998474121094,60.75,58.9000015258789,59.75,108650.0,-0.00910601056064797,-1.0555590876916277,-0.049999237060546875,35.36584571597908,31.193813870286064,3.690723303758567,5.93348413838811,13.778967275746396,25.477537747444984,49.39893331038763,1.8499984741211009,-3.9808413940998975,-5.082501411437988,-11.783662553043428,1.618659730167451,-8.433081982240708,-1.7319208406352686,5.156000061035172,15.322538965305988,-19.96121779971225,3.35058057080272,10,2.5000038146972656,6.4250030517578125,15.937503814697266,24.22500228881836,16.800003051757812,0,0.1553885261296888,-1.049999237060554,60.4000015258789,1.0,62.79999923706055,-1.0930217703731435,63.099998474121094,0.1553885261296888
5857,2022-10-11,59.70000076293945,59.849998474121094,58.79999923706055,59.599998474121094,103676.0,-0.0025062274854776856,4.250026226193769,1.0000381475547417,35.25835238942652,30.73524605616204,3.6000760519179025,5.3247445257423465,13.584286743730132,25.28175795401137,50.83642189622769,1.0499992370605469,-3.6076352360329764,-4.577499008178705,-10.563488810112958,1.408490793755547,-7.5704939091458385,-1.584504107211579,5.061757891845716,14.28574023603893,-23.37901596911765,2.992994900967128,10,2.2749996185302663,6.524999618530273,15.63749885559082,24.349998474121094,14.950000762939453,1,0.18257952381716103,-1.0555590876916277,59.849998474121094,-1.049999237060554,60.4000015258789,1.0,62.79999923706055,0.18257952381716103
5858,2022-10-12,59.1500015258789,60.599998474121094,59.1500015258789,59.95000076293945,120545.0,-0.009212717420968297,-2.62499582767084,-7.999809269502265,37.41935912577942,31.209883631680515,3.5691260086707643,5.208494997343742,13.734201029841323,25.473682588515324,51.74076655370365,1.4499969482421946,-3.39910239995325,-4.534998321533209,-10.046335093236685,0.9763384501702674,-7.2906667073849505,-1.7793299356814742,5.254051563842786,6.422059446273891,-34.519621629987284,2.7556683858517363,10,2.7999973297119283,7.074998855590827,15.77499961853028,24.549999237060554,14.8499984741211,2,0.175824197085249,4.250026226193769,59.70000076293945,-1.0555590876916277,59.849998474121094,-1.049999237060554,60.4000015258789,0.175824197085249
5859,2022-10-13,60.45000076293945,60.6500015258789,58.25,58.95000076293945,102081.0,0.02197800851267573,1.5263153667928977,-1.875001788141032,44.09938403280924,33.60085461740484,1.8963472249566493,3.380882722031899,12.039362067112094,23.788397045674287,52.05843845809219,2.400001525878899,-3.213295728695556,-2.789999198913577,-7.7887983910531915,2.2087999932260374,-5.289398794983384,-0.29059960284376984,3.6178090956225617,52.38096103105799,7.528896005966047,2.499399596069806,10,1.2249984741211009,5.5,14.062498092651367,22.849998474121094,13.549999237060547,3,0.2167080582875638,-2.62499582767084,59.1500015258789,4.250026226193769,59.70000076293945,-1.0555590876916277,59.849998474121094,0.2167080582875638
5860,2022-10-14,61.6500015258789,62.6500015258789,61.099998474121094,61.4000015258789,112513.0,0.01985112899576902,-2.647039816177835,0.16666666666666666,45.12195405614118,36.34020134389716,0.24384998631564514,1.7217857709926392,10.455160689754585,22.19100755579891,51.706036516313056,2.200000762939446,-3.3274158173860613,-1.2424985885620217,-5.597202193720356,3.112205016596306,-3.419850391141189,0.9348532140171457,1.9523835439981525,77.27273515433042,29.010839939129816,2.1773518025791643,10,0.024997711181654836,4.299999237060554,11.64999961853028,20.924999237060554,9.8499984741211,4,0.2595295961717643,1.5263153667928977,60.45000076293945,-2.62499582767084,59.1500015258789,4.250026226193769,59.70000076293945,0.2595295961717643
5861,2022-10-17,62.4000015258789,62.54999923706055,59.75,61.599998474121094,80011.0,0.012165449820551455,4.090914765673226,3.2000122070312216,46.268655016841606,37.81954701501909,-0.6181893319221601,0.6009260825731957,9.308858538845591,21.023188453184865,51.45337096559521,2.799999237060547,-3.2143632283275565,-0.23749866485596272,-4.015255086588091,3.5402577568761586,-2.1263768757220234,1.651379546010098,0.7741927384079901,94.31818378858262,45.25383060144795,1.8888782108660618,10,-0.7250022888183452,3.549999237060554,10.887498855590827,20.174999237060554,9.750000000000007,0,0.2564102501402086,-2.647039816177835,61.6500015258789,1.5263153667928977,60.45000076293945,-2.62499582767084,59.1500015258789,0.2564102501402086
5862,2022-10-18,63.849998474121094,64.25,62.599998474121094,62.599998474121094,77751.0,0.02323713001258243,-1.64000244140625,1.5624940395582736,45.783125608398585,39.296228115694376,-2.512707038755579,-0.9613679362967105,7.538937224180572,19.207463727961255,50.455954957700186,1.8499984741211009,-2.9656418480632993,1.2524984359741183,-2.4517621901107844,4.956759062059021,-0.5996318770683331,3.1046287490165696,-5.599998474121094,93.33330790201822,47.066002822230224,1.8521303130424522,10,-2.5999984741210938,2.1000022888183594,9.437501907348633,18.72500228881836,9.75,1,0.2004699038003228,4.090914765673226,62.4000015258789,-2.647039816177835,61.6500015258789,1.5263153667928977,60.45000076293945,0.2004699038003228
5863,2022-10-19,62.25,64.34999847412111,62.1500015258789,64.05000305175781,94596.0,-0.02505870810270394,-1.1999969482421933,-1.44000244140625,44.574780649156736,40.54527781745254,-1.168880949859691,0.4822082509153489,8.735794952021195,20.429515855747212,49.351366384578874,2.199996948242209,-2.501768541842466,-0.2324998855590792,-3.8225837370874274,3.357583965969269,-2.0275418113232604,1.562542040205095,-3.8800000000000026,65.57378689469792,20.23068117184804,1.795041925764175,10,-0.950000762939446,3.325000762939453,10.625001907348633,20.325000762939453,13.849998474121094,2,0.19919681166070524,-1.64000244140625,63.849998474121094,4.090914765673226,62.4000015258789,-2.647039816177835,61.6500015258789,0.19919681166070524
5864,2022-10-20,62.95000076293945,63.349998474121094,61.04999923706055,61.849998474121094,113930.0,0.01124499217573427,1.4210547449871807,-0.6111113465858518,44.897967354624924,42.08771377212858,-2.0622320971335313,-0.23786365991240643,7.630863629511268,19.347810443624738,48.15619667466001,2.299999237060547,-2.4491911651669938,0.4725008010864258,-3.1145324654219024,4.059534067594747,-1.3210158321677312,2.26601743434059,-4.340800823974611,69.56525705263101,26.339284541697758,1.7935166332541614,10,-1.6500015258788991,1.9500007629394531,9.92500114440918,19.625,13.049999237060547,3,0.17553612554626064,-1.1999969482421933,62.25,-1.64000244140625,63.849998474121094,4.090914765673226,62.4000015258789,0.17553612554626064
5865,2022-10-21,62.349998474121094,63.04999923706055,61.29999923706055,62.20000076293945,110456.0,-0.00953141035022198,1.258065627591842,0.13636127188678002,48.888881353682585,43.59027328742897,-1.2924485996168684,0.38170905040252023,7.8154502261480445,19.550760383872316,46.6628449760697,1.75,-2.2634775823663347,-0.1275014877319336,-3.714534754240262,3.4595317787763875,-1.9210181209860906,1.6660151455222305,-3.511166593749998,56.521724708133924,10.462346205230872,1.7935166332541614,10,-1.0499992370605398,1.0750007629394602,10.275003433227539,19.97500228881836,12.650001525878906,4,0.18684846529249466,1.4210547449871807,62.95000076293945,-1.1999969482421933,62.25,-1.64000244140625,63.849998474121094,0.18684846529249466
5866,2022-10-24,62.45000076293945,62.79999923706055,60.75,62.6500015258789,85484.0,0.0016038859866189803,7.200059509731367,-1.3333587650364471,40.590408189522066,44.182723931884034,-1.1005945142037774,0.23051863570518094,7.303912532004588,19.042272726689816,45.68040344208427,2.049999237060547,-2.082427962573675,0.012500762939453125,-3.5560559649111383,3.5810574907900374,-1.7717776009858426,1.7967791268647488,-3.390722218818354,47.22226343038898,5.289904949994934,1.784278363925293,10,-1.1500015258788991,0.7999992370605469,9.42500114440918,18.674999237060547,14.35000228881836,0,0.1449159187589828,1.258065627591842,62.349998474121094,1.4210547449871807,62.95000076293945,-1.1999969482421933,62.25,0.1449159187589828
5867,2022-10-25,66.09999847412111,66.40000152587889,55.20000076293945,57.04999923706055,250897.0,0.05844672004147866,1.3212423967986677,-45.24982357092617,59.80392450188269,46.66989786256218,-4.187658096222044,-3.400885560811723,3.2908149513060323,15.032801479079154,45.18815923085873,11.200000762939439,-1.534085960925168,3.539998626709,-0.356908303012446,7.436905556430446,1.5915451618482734,5.4884520915697195,-1.75,97.32140150605625,52.93693674485305,1.9484534648607224,10,-5.299997329711935,-4.599996566772475,5.637502670288072,15.025001525878892,9.09999847412108,1,0.09152803617879712,7.200059509731367,62.45000076293945,1.258065627591842,62.349998474121094,1.4210547449871807,62.95000076293945,0.09152803617879712
5868,2022-10-26,65.5,67.90000152587889,63.099998474121094,64.25,134557.0,-0.009077132949647737,-1.7042247467258025,0.13812155860534633,58.653851561764476,48.287060921334984,-2.896818131671168,-2.9314967637594265,3.5632238186125846,15.302912499363856,45.15952334267404,4.800003051757798,-1.0614114815250701,2.927500152587889,-1.0071588580138808,6.862159163189666,0.9601706472870006,4.894829657888778,-10.299999237060547,81.10235132518679,33.742067328152544,1.9673295053008875,10,-3.9499988555908274,-3.9499988555908274,5.337499618530273,14.625,12.699996948242188,2,0.12366409884154339,1.3212423967986677,66.09999847412111,7.200059509731367,62.45000076293945,1.258065627591842,62.349998474121094,0.12366409884154339
5869,2022-10-27,65.59999847412111,66.30000305175781,64.75,65.0,158969.0,0.0015266942613909595,-1.8181912761220427,0.4799987792968864,69.54886743606939,51.001162407993675,-2.4467686225560357,-3.0707985587150404,3.154221981462328,14.896604794824654,45.12933993550913,1.5500030517578125,-0.5286756871577722,2.9524986267090014,-1.1580095540970348,7.0630068075150305,0.8972445363059904,5.0077527171120195,-10.399997711181655,81.8897408378939,27.35979519683039,2.055254090403015,10,-4.049997329711935,-4.049997329711935,4.837503433227525,13.850002288818345,14.200004577636705,3,0.16006097933283003,-1.7042247467258025,65.5,1.3212423967986677,66.09999847412111,7.200059509731367,62.45000076293945,0.16006097933283003
5870,2022-10-28,66.0,66.30000305175781,64.75,65.0,78258.0,0.006097584377790621,-1.0666707356770833,1.6666709052299238,73.38404707367613,54.01398374764196,-2.419241174657529,-3.550446725044111,2.4193157244475856,14.214259323509538,45.09752537951538,1.5500030517578125,0.04689399987453413,3.2875000000000014,-0.9970949430539093,7.572094943053912,1.1452025284730496,5.42979747152696,-10.545999221801758,85.03935896269086,24.494498393960967,2.142297471526957,10,-4.449998855590827,-4.449998855590827,3.5625,13.024999618530273,15.800003051757812,4,0.1515151515151516,-1.8181912761220427,65.59999847412111,-1.7042247467258025,65.5,1.3212423967986677,66.09999847412111,0.1515151515151516
5871,2022-10-31,65.90000152587889,66.75,65.44999694824219,66.19999694824219,57135.0,-0.00151512839577439,-1.166663487764405,-0.29999542236329546,73.664134696724,57.111873646344776,-1.9786309170228762,-3.3712668079386177,2.218251862175947,14.05800515521939,44.570953632521984,1.3000030517578125,0.4473736910632198,3.027501487731918,-1.4879069900569846,7.5429099655208205,0.7697972488374631,5.285205726626373,-10.197080732727038,84.25196944998375,17.118043147859865,2.2577042388944513,10,-4.3500003814697195,-4.3500003814697195,2.862499237060561,11.949996948242202,16.549995422363295,0,0.13808798578779302,-1.0666707356770833,66.0,-1.8181912761220427,65.59999847412111,-1.7042247467258025,65.5,0.13808798578779302
5872,2022-11-01,65.94999694824219,67.34999847412111,65.75,66.40000152587889,53794.0,0.0007586558604806282,-2.764709050273346,1.5000381475546234,76.98412842581246,60.71291228819541,-1.8991286694154894,-3.52728752827133,1.8583440584829987,13.772598722688883,44.30076133181225,1.599998474121108,0.7777102966923692,3.0299970626831083,-1.598221796946433,7.6582159223126425,0.7158876328683448,5.344106492497879,-10.003134540435795,59.37493046129215,-14.800884447652479,2.314109429814768,11,-4.399995803833015,-4.399995803833015,2.600004196166992,11.900001525878906,17.300003051757812,1,0.16451867483831362,-1.166663487764405,65.90000152587889,-1.0666707356770833,66.0,-1.8181912761220427,65.59999847412111,0.16451867483831362
5873,2022-11-02,64.90000152587889,66.25,64.15000152587889,66.09999847412111,114797.0,-0.015921083714186324,1.7999979654948106,2.666632758591606,68.01621634143876,63.28160662006362,-0.4846672942932315,-2.4617408577545845,2.5927313106974594,14.558728587753578,44.06241912412895,2.099998474121108,1.032947249600383,1.8900014877319222,-2.822198871346359,6.602201846810203,-0.4660986918072183,4.246101667271063,-8.714076335711049,23.437522351762897,-51.285363669876375,2.3561001795391388,11,-3.3500003814697195,-3.3500003814697195,3.187500000000014,12.949996948242202,15.250000000000014,2,0.1587056268135243,-2.764709050273346,65.94999694824219,-1.166663487764405,65.90000152587889,-1.0666707356770833,66.0,0.1587056268135243
5874,2022-11-03,63.70000076293945,64.40000152587889,63.29999923706055,63.79999923706055,73633.0,-0.018489995912572388,-1.4444453863433753,0.08333227369250722,58.299600769117895,64.32724211066756,0.9307917258357463,-1.2552125014570663,3.4518371416035194,15.507561064821374,43.76254538377028,1.6000022888183452,1.1749619681905585,0.645000648498538,-4.07593711719548,5.365938414192549,-1.7154682343484637,3.0054695313455397,-7.27979404605739,9.876582746450648,-61.85835435445114,2.3604688828470053,11,-2.1499996185302805,-2.1499996185302805,3.5124988555908203,14.14999771118164,15.950000762939453,3,0.2276294507321075,1.7999979654948106,64.90000152587889,-2.764709050273346,65.94999694824219,-1.166663487764405,65.90000152587889,0.2276294507321075
5875,2022-11-04,67.65000152587889,67.80000305175781,64.30000305175781,64.40000152587889,87722.0,0.06200943038665607,-1.0289873020225822,-32.50049591821164,66.88104219083013,67.24842366636844,-2.4455130691005422,-4.884650954956712,-0.7663380448432662,11.31004561281749,42.41891860873343,4.100002288818359,1.5825672828581787,4.232501411437973,-0.7369070899886054,9.20190991286455,1.7477971607246872,6.717205662151265,-11.000198912816892,96.66663558397424,26.64042017087003,2.48470425071329,11,-6.1000003814697195,-6.1000003814697195,-0.525001525878892,10.199996948242202,11.299995422363295,4,0.1796009054224641,-1.4444453863433753,63.70000076293945,1.7999979654948106,64.90000152587889,-2.764709050273346,65.94999694824219,0.1796009054224641
5876,2022-11-07,69.15000152587889,69.15000152587889,66.75,66.84999847412111,86623.0,0.022172948502095613,1.0869550795114675,0.7076932466947028,66.9871992378425,68.0465653036973,-3.235409078942112,-5.957645990599531,-2.46297140812932,9.557563577189839,40.510887840049506,2.400001525878892,2.007078235917561,5.267501258850082,-0.026215984449990515,10.561218502150155,2.6206426372000493,7.914359880500115,-12.275194934560552,100.0,31.562002208157637,2.646858621650035,11,-3.025001525878892,-6.9750003814697195,-2.150001525878892,4.549999237060561,12.949996948242202,0,0.1829356651734093,-1.0289873020225822,67.65000152587889,-1.4444453863433753,63.70000076293945,1.7999979654948106,64.90000152587889,0.1829356651734093
5877,2022-11-08,70.5999984741211,70.5999984741211,68.5,68.90000152587889,72774.0,0.020968863575506314,1.4705908752277603,0.7391281272183418,77.02266746532564,70.08754484853742,-4.447672975490448,-6.903098230489121,-4.096806782424011,7.856162814000044,38.2787817573346,2.0999984741210938,2.4708329007303647,6.172498321533197,0.46373620569295326,11.881260437373449,3.3181172636130754,9.02687937945332,-13.234184085420331,100.0,29.910871418666858,2.8543810579201248,11,-3.6499996185302734,-7.69999885559082,-4.587497711181641,3.1000022888183594,11.300003051757812,1,0.16784700751041504,1.0869550795114675,69.15000152587889,-1.0289873020225822,67.65000152587889,-1.4444453863433753,63.70000076293945,0.16784700751041504
5878,2022-11-09,69.55000305175781,70.4000015258789,68.94999694824219,70.25,53221.0,-0.014872456728850514,1.9000091552734375,-0.41176364990889247,70.88610437167156,70.23612673027101,-3.087447076199112,-5.306055985684111,-3.253088660597257,8.649289829091202,36.428273724450236,1.6500015258789062,3.092788529768029,4.602502822875977,-0.9753174618744822,10.180323107626442,1.8135926805007472,7.391412965251206,-11.390137617931828,85.61649956026464,14.822422464877675,2.7889101423752325,11,-2.600004196166992,-6.650003433227539,-3.5500030517578125,3.1499977111816406,10.299995422363281,2,0.19698053698210338,1.4705908752277603,70.5999984741211,1.0869550795114675,69.15000152587889,-1.0289873020225822,67.65000152587889,0.19698053698210338
5879,2022-11-10,73.55000305175781,73.9000015258789,68.65000152587889,69.0,102278.0,0.05751257835349444,1.0000000000000053,-6.500032697547684,79.16670640313433,70.87864443354414,-6.527591352780391,-8.721470572516523,-7.363945983737352,4.40029980199256,34.263074736870834,5.250000000000014,3.235837453469216,7.947502708435053,1.5735850296491947,14.321420387220911,4.760543869042124,11.134461547827982,-14.64372963551412,96.35418198175144,22.77346414805298,3.18695883939293,11,-4.950002670288086,-9.000001907348633,-7.5500030517578125,-1.2750015258789062,3.0999984741210938,3,0.08973484976576573,1.9000091552734375,69.55000305175781,1.4705908752277603,70.5999984741211,1.0869550795114675,69.15000152587889,0.08973484976576573
5880,2022-11-11,77.6500015258789,78.1500015258789,73.80000305175781,74.05000305175781,109583.0,0.05574436851125464,-1.1219512648982592,0.791207925174973,82.75865357500771,71.88914653113122,-9.835563775766985,-12.186117712632353,-11.547176033358951,0.04787566670513854,33.63349794279345,4.599998474121094,3.578474341058495,11.24750118255615,3.172882546262528,19.32211981884977,7.210191864409339,15.28481050070296,-17.544229860864398,95.61403567477636,17.926708006249783,4.03730931814681,11,-6.92500114440918,-10.975000381469727,-11.987500190734863,-5.375,-0.8499984741210938,4,0.025756599622647203,1.0000000000000053,73.55000305175781,1.9000091552734375,69.55000305175781,1.4705908752277603,70.5999984741211,0.025756599622647203
5881,2022-11-14,78.4000015258789,78.55000305175781,76.5999984741211,77.9000015258789,90883.0,0.009658724858492729,3.874992847469912,0.1388889477576988,80.29560362287593,72.25708821969383,-9.639687137563598,-12.306962134998912,-12.315380241756742,-0.9407760946753996,32.66332646978195,1.9500045776367188,3.8268326007905955,11.197501182556152,1.740479264322147,20.654523100790158,6.46899022343915,15.926012141673155,-16.489806874777955,98.50744795691708,22.341046831685773,4.728510959117003,11,-7.475000381469727,-11.524999618530273,-13.337499618530273,-6.674999237060547,-2.8499984741210938,0,0.007015247597689678,-1.1219512648982592,77.6500015258789,1.0000000000000053,73.55000305175781,1.9000091552734375,69.55000305175781,0.007015247597689678
5882,2022-11-15,76.6500015258789,78.5,76.0,78.19999694824219,61427.0,-0.02232142813699234,1.3255797448590336,-3.0999908447265625,75.99070173416816,73.14314215221931,-6.942335827311226,-10.064881670916975,-10.586564225361485,0.5459977779576946,32.49608916208112,2.5,3.991092977781392,8.807501029968265,-1.3971574297172822,19.01215948965381,3.7051718001254983,13.909830259811038,-12.743029866699132,80.80806835319933,5.048497393197437,5.1023292298427725,11,-5.725000381469727,-9.774999618530273,-12.337499618530273,-5.674999237060547,0.5,1,0.07110237233853334,3.874992847469912,78.4000015258789,-1.1219512648982592,77.6500015258789,1.0000000000000053,73.55000305175781,0.07110237233853334
5883,2022-11-16,74.6500015258789,76.8499984741211,74.1500015258789,76.5,78638.0,-0.026092628312926358,1.1176484667881388,1.1935509275894487,69.37903545432827,74.37419045057602,-3.8150463876598906,-7.471332194916528,-8.633036900037666,2.283638288903248,31.954630512812226,2.6999969482421875,4.154666807628999,6.187500953674316,-4.092981468024931,16.467983375373556,1.0472597428246928,11.32774216452394,-8.98586609958977,60.60605126489953,-13.784150183662597,5.14024121084962,11,-3.2249984741210938,-7.774999618530273,-10.55000114440918,-4.30000114440918,3.75,2,0.0971198908480484,1.3255797448590336,76.6500015258789,3.874992847469912,78.4000015258789,-1.1219512648982592,77.6500015258789,0.0971198908480484
5884,2022-11-17,74.0,75.8499984741211,73.05000305175781,74.9000015258789,86972.0,-0.008707320999230883,1.0,0.48648771254067297,66.94916459686863,74.3817596068025,-1.732535158286467,-6.272648545534011,-7.988050659105156,2.683199196788891,30.949732471217352,2.7999954223632812,4.304945780617103,4.98499946594238,-5.235626079001975,15.205625010886735,-0.12531330652979022,10.095312238414557,-6.78956045865462,17.27267178622159,-53.4666617382871,5.1103127724721755,11,-1.3499984741210938,-7.124998092651367,-9.912500381469727,-3.7749996185302734,4.25,3,0.0790540334340688,1.1176484667881388,74.6500015258789,1.3255797448590336,76.6500015258789,3.874992847469912,78.4000015258789,0.0790540334340688
5885,2022-11-18,74.0,74.5,73.55000305175781,74.30000305175781,44685.0,0.0,1.7142888283378745,0.33333615903022085,67.23405049688495,74.40918752447391,-0.8236811684689656,-5.644505788789516,-8.028631012380472,2.4262242689975153,29.890528490776624,0.9499969482421875,4.734180455629769,4.40249938964844,-5.542956874725078,14.347955654021959,-0.570228742538319,9.3752275218352,-5.4288128374051325,17.27267178622159,-49.61935919413898,4.972728132186761,11,-0.47499847412109375,-7.124998092651367,-10.1875,-4.049999237060547,4.650001525878906,4,0.03581083143079611,1.0,74.0,1.1176484667881388,74.6500015258789,1.3255797448590336,76.6500015258789,0.03581083143079611
5886,2022-11-21,71.5,74.0,71.5,73.6500015258789,46781.0,-0.03378378378378377,-1.3255797448590336,7.166598850516251,60.69365190013163,72.59485246167456,2.285015852432366,-2.5631534116070895,-5.697423774833766,4.6425228380757915,28.47254406661127,2.5,5.416383532088076,1.4499994277954045,-7.9338624413982615,10.83386129698907,-3.2419315068014214,6.14193036239223,-1.731354930705578,0.0,-65.040373685623,4.691930934596833,11,2.1000022888183594,-4.624998092651367,-7.6875,-1.5499992370605469,6.6999969482421875,0,0.07412591680780167,1.7142888283378745,74.0,1.0,74.0,1.1176484667881388,74.6500015258789,0.07412591680780167
5887,2022-11-22,72.1500015258789,73.05000305175781,71.5999984741211,71.80000305175781,52835.0,0.009090930431872923,-2.8666395402065,-0.16278987242951687,64.18786946954651,71.85060413921623,2.0987056193984728,-2.8845570263883786,-6.499250158081296,3.7025342472815908,25.764285331870383,1.5500030517578125,5.684579767892373,1.7975008010864286,-7.439124950888981,11.034126553061839,-2.8208120749012835,6.415813677074141,-1.3275934986888842,12.14956469657105,-55.75103746810113,4.618312875987705,11,1.4500007629394531,-5.274999618530273,-8.337501525878906,-2.200000762939453,8.349998474121094,1,0.04712406727613705,-1.3255797448590336,71.5,1.7142888283378745,74.0,1.0,74.0,0.04712406727613705
5888,2022-11-23,73.5999984741211,73.6500015258789,71.44999694824219,72.3499984741211,55583.0,0.020096977374589597,2.2592513054682732,3.571444141689373,69.186048316853,70.74164212962941,1.4344653523340014,-3.8963775610205573,-8.029324815773222,1.9392969732557361,23.669149682207514,2.2000045776367188,5.9144747641219055,2.8424978256225586,-6.206682912793923,11.89167856403904,-1.6820925435856822,7.367088194830799,4.950004577636719,48.86365409724354,-25.287006304413353,4.52459036920824,11,1.4000015258789062,-6.724996566772461,-9.999998092651367,-3.6499977111816406,4.650001525878906,2,0.04823373811625897,-2.8666395402065,72.1500015258789,-1.3255797448590336,71.5,1.7142888283378745,74.0,0.04823373811625897
5889,2022-11-24,76.0999984741211,76.3499984741211,73.75,73.75,70488.0,0.03396739200856147,-1.2127660955979989,1.879998779296875,67.3511296207986,69.02969502360618,-0.7440201131419428,-5.87038861138268,-10.528810716694423,-0.8697712203398424,21.763729439262256,2.75,5.941877098304218,4.817497825622553,-4.190059194797698,13.82505484604281,0.3137193154124276,9.321276335832678,2.3080044555664045,94.89796077246817,22.62071734957661,4.503778510210128,11,-1.0999984741210938,-9.224996566772461,-12.662498474121094,-6.1999969482421875,4.450004577636719,3,0.03022343098390423,2.2592513054682732,73.5999984741211,-2.8666395402065,72.1500015258789,-1.3255797448590336,71.5,0.03022343098390423
5890,2022-11-25,76.0,76.30000305175781,75.4000015258789,76.0,31584.0,-0.0013140404221572144,1.999974568943594,0.0,64.92375089799181,67.32171138750795,-1.0087711846593521,-5.252079532307505,-10.40527109406699,-1.0889470312602896,19.75533791872866,0.9000015258789062,6.1931424172176435,4.217499351501459,-4.664728718214164,13.099727421217082,-0.22361468335634527,8.658613386359264,2.2688428100585867,92.85717622183158,23.091679358537206,4.441114034857811,11,-1.0250015258789062,-9.124998092651367,-12.899999618530273,-6.099998474121094,6.6999969482421875,4,0.02960526315789469,-1.2127660955979989,76.0999984741211,2.2592513054682732,73.5999984741211,-2.8666395402065,72.1500015258789,0.02960526315789469
5891,2022-11-28,75.0,76.44999694824219,74.5999984741211,76.0999984741211,49599.0,-0.013157894736842146,1.055559087691636,-100.0,59.77778448411204,65.52027613750171,-0.605450201416943,-3.7264311315311716,-9.357403001426292,-0.40839460737322497,17.781423205804053,1.8499984741210938,5.859233959021097,2.7624994277954045,-5.776628976875841,11.30162783246665,-1.5070647745402113,7.03206363013102,3.1324658928222533,71.00006103515625,4.850042355460701,4.269564202335621,11,-0.8500022888183594,-8.124998092651367,-12.637500762939446,-5.099998474121094,11.699996948242188,0,0.04866668701171872,1.999974568943594,76.0,-1.2127660955979989,76.0999984741211,2.2592513054682732,73.5999984741211,0.04866668701171872
5892,2022-11-29,76.80000305175781,76.94999694824219,74.8499984741211,75.4000015258789,81444.0,0.024000040690104196,1.4706019630106677,-1.2727304253740142,65.59139784946237,65.09942751473884,-2.661861025247447,-4.924376667813448,-10.995756805501102,-2.518226425342675,16.0933318209469,2.0999984741210938,4.988617409348976,4.020002174377439,-4.2102627252632345,12.250267074018112,-0.09513027544289798,8.135134624197775,1.1988134621728364,97.27283824573864,32.19782857230743,4.115132449820339,11,-2.600006103515625,-9.92500114440918,-14.525003433227539,-7.0500030517578125,9.349998474121094,1,0.018229086469448097,1.055559087691636,75.0,1.999974568943594,76.0,-1.2127660955979989,76.0999984741211,0.018229086469448097
5893,2022-11-30,75.19999694824219,77.1500015258789,74.80000305175781,77.1500015258789,190437.0,-0.02083341197834765,1.4102491871779523,-1.3928588945019373,53.95681873734838,63.655833530347685,-1.0902891068810305,-2.648969912482926,-9.246137064786467,-1.2181444557282077,13.933609287341946,2.3499984741210938,4.149618081465178,1.904996299743658,-5.496418677777584,9.3064112772649,-1.79571118901697,5.605703788504286,2.6678431743746955,42.64694992651101,-17.70841807016336,3.7007074887606213,11,-0.8999977111816406,-4.374996185302734,-14.049995422363281,-7.249998092651367,14.600006103515625,2,0.0704787668463025,1.4706019630106677,76.80000305175781,1.055559087691636,75.0,1.999974568943594,76.0,0.0704787668463025
5894,2022-12-01,78.19999694824219,78.69999694824219,76.25,77.19999694824219,105632.0,0.039893618640234774,1.4499969482421875,-0.5128193089741031,51.39239293645817,61.89564935696693,-3.835176177205554,-4.7505305781879485,-12.010221451758042,-4.447783604497715,11.634053037614267,3.5,3.5409386068481012,4.179996490478516,-2.004737752340901,10.364730733297932,1.0876293690688073,7.272363611888224,-6.75,87.80487351017408,30.591341735913346,3.0923671214097097,12,-3.125,-7.19999885559082,-16.649995803833015,-10.249998092651367,13.900001525878906,3,0.0006394252392478705,1.4102491871779523,75.19999694824219,1.4706019630106677,76.80000305175781,1.055559087691636,75.0,0.0006394252392478705
5895,2022-12-02,79.80000305175781,80.69999694824219,77.8499984741211,77.94999694824219,72650.0,0.020460436904807144,-1.7804821770165762,1.850006103515625,53.39805969071343,61.08502800036491,-5.057813949003631,-5.685095613710274,-13.328289093282606,-6.27364962235599,11.133637166914623,2.8499984741210938,3.234854359844803,5.172502517700195,-0.759433717155332,11.104438752555723,2.2065344002724316,8.138470635127959,-8.205006103515629,85.24599800635116,31.88210327051523,2.9659681174277654,12,-3.725006103515625,-7.800004959106445,-18.25000190734864,-12.05000114440918,10.39999389648439,4,0.009398495881178803,1.4499969482421875,78.19999694824219,1.4102491871779523,75.19999694824219,1.4706019630106677,76.80000305175781,0.009398495881178803
5896,2022-12-05,81.80000305175781,82.5,80.55000305175781,81.0,92677.0,0.025062655683143475,-1.2941181750455522,0.4324326553504561,62.350115428821084,60.88083310695097,-6.082778175167633,-7.050268285804066,-15.046311674402176,-8.510131544629118,11.349658384260257,2.6999969482421875,3.0986343535399357,6.540002441406244,0.3741706044119155,12.705834278400573,3.45708652290908,9.622918359903409,-9.840806103515632,90.90912693930369,39.3223765553119,3.0829159184971675,12,-4.825004577636719,-8.900003433227539,-20.25000190734864,-14.950002670288086,6.799995422363281,0,0.011002369962198166,-1.7804821770165762,79.80000305175781,1.4499969482421875,78.19999694824219,1.4102491871779523,75.19999694824219,0.011002369962198166
5897,2022-12-06,82.44999694824219,82.44999694824219,81.19999694824219,81.55000305175781,104665.0,0.007946135357392414,1.7777966159167204,1.1249880791165194,69.99998043745757,60.97127000924037,-5.719539015685584,-7.132666700592495,-15.413856620232295,-9.426364504870094,12.156719733274496,1.25,2.9910989301502724,6.597496414184576,0.051427366559366305,13.143565461809786,3.324461890371964,9.870530937997188,-9.85835181689454,99.35060946005663,46.884535616843735,3.2730345238126066,12,-4.3249969482421875,-9.549997329711914,-20.899995803833015,-15.649995803833008,6.8000030517578125,1,0.05154639366048652,-1.2941181750455522,81.80000305175781,-1.7804821770165762,79.80000305175781,1.4499969482421875,78.19999694824219,0.05154639366048652
5898,2022-12-07,83.25,83.4000015258789,81.6500015258789,82.19999694824219,86696.0,0.009702887584823294,1.5925808712164025,1.1666779695500322,73.53688470806028,61.65857613004724,-5.595123226908541,-7.224056304429965,-15.96787175504437,-10.490657553225162,13.092864303363555,1.75,3.288994492933199,6.712499618530273,0.07672142829603956,13.348277808764507,3.3946105234131636,10.030388713647383,-10.063853576533205,97.90207700885117,39.291256391899104,3.3178890951171156,12,-4.25,-9.899999618530273,-21.699998855590827,-16.499998092651367,7.699996948242202,2,0.0348348531637106,1.7777966159167204,82.44999694824219,-1.2941181750455522,81.80000305175781,-1.7804821770165762,79.80000305175781,0.0348348531637106
5899,2022-12-08,80.1500015258789,83.5999984741211,78.80000305175781,83.3499984741211,136809.0,-0.037237218908361513,1.59459426021618,-3.047607283507477,63.51648233720303,61.50221295662625,-2.078827111273114,-3.7990283922306105,-12.615762220664806,-7.52397062697932,13.692790313884707,4.799995422363281,3.411490131028444,3.282501220703125,-3.3840910301019136,9.949093471508164,-0.0507949046994014,6.615797346105651,-6.146746694219146,40.000053074048914,-22.854969238841342,3.3332961254025197,12,-1.0500030517578125,-6.700002670288086,-18.600000381469734,-13.649999618530273,14.400001525878892,3,0.12039926814927271,1.5925808712164025,83.25,1.7777966159167204,82.44999694824219,-1.2941181750455522,81.80000305175781,0.12039926814927271
5900,2022-12-09,79.6500015258789,81.1500015258789,79.55000305175781,80.44999694824219,64997.0,-0.006238303062771067,-2.20002136246767,0.24999880790596762,69.63855067294912,62.597853644274814,-1.1249235230849024,-3.3112820542501566,-11.883605923637305,-7.159946243298407,13.15719517804662,1.5999984741210938,3.2862341212763795,2.6825012207031307,-4.092629821193796,9.457632262600058,-0.7050643002453398,6.070066741651601,-4.687072329973006,17.70831843215793,-50.90404094183004,3.387565520948464,12,-0.4500007629394531,-5.700000762939453,-18.100000381469734,-13.42500114440918,15.299995422363295,4,0.1563088099150518,1.59459426021618,80.1500015258789,1.5925808712164025,83.25,1.7777966159167204,82.44999694824219,0.1563088099150518
5901,2022-12-12,78.94999694824219,79.5999984741211,77.8499984741211,79.5,53382.0,-0.008788506769950022,3.6666666666666665,0.6875077486481589,66.34613444820249,62.68171326635706,0.2171472274883115,-2.706736305012356,-10.890316884172364,-6.56783723781048,12.253965968858601,1.8000030517578125,3.0641058822464657,1.9549968719482393,-4.849019147400469,8.759012891296948,-1.4470111377261077,5.357004881622586,-3.123360824514762,19.13040824558424,-54.28503114184922,3.402008009674352,12,0.2500038146972656,-3.7749977111816406,-17.399995803833015,-12.724996566772461,14.650001525878906,0,0.1424952556663841,-2.20002136246767,79.6500015258789,1.59459426021618,80.1500015258789,1.5925808712164025,83.25,0.1424952556663841
5902,2022-12-13,82.0999984741211,83.4000015258789,79.3499984741211,79.5999984741211,68045.0,0.03989869091374354,-1.7000020345052083,-4.545429324455542,68.88887607904996,64.34083074876834,-2.349011338510479,-5.720811910423507,-13.778530958942099,-9.771788238824115,11.91544975379912,4.450004577636719,3.040594055904265,4.832498550415039,-2.3399101731533136,12.004907273983392,1.2462941886308698,8.418702912199208,-5.496026115354297,73.91304347826086,-2.500296531499984,3.586204361784174,12,-2.174999237060547,-6.049999237060547,-17.949997901916504,-15.899999618530273,8.25,1,0.0791717432497745,3.6666666666666665,78.94999694824219,-2.20002136246767,79.6500015258789,1.59459426021618,80.1500015258789,0.0791717432497745
5903,2022-12-14,81.9000015258789,82.1500015258789,80.9000015258789,81.5,78196.0,-0.002436016467226021,1.7777730682829653,0.1600006103515625,64.35643452170524,65.78127981379579,-1.2277868800784972,-5.217308160653914,-13.252420952183982,-9.628249728285255,12.243615642124428,1.25,3.273770123261869,4.270001602172854,-3.0761326622459535,11.616135866591662,0.5969344699634576,7.943068734382251,-4.596426555576684,70.43483568274456,-3.489946082801765,3.673067132209401,12,-1.1750030517578125,-5.775001525878906,-16.97500228881836,-16.67500114440918,6.650001525878906,2,0.08974356944057726,-1.7000020345052083,82.0999984741211,3.6666666666666665,78.94999694824219,-2.20002136246767,79.6500015258789,0.08974356944057726
5904,2022-12-15,79.8499984741211,81.4000015258789,78.94999694824219,81.3499984741211,96922.0,-0.025030561826180797,2.06249403955826,-3.7499856949398236,58.69073489096863,66.36935483604637,1.2079069728507363,-2.8528327892654346,-10.883730959926908,-7.653585843032488,12.705421344687839,2.9500045776367188,3.1771903544654805,1.9274986267089815,-5.274509733639292,9.129506987057255,-1.6735055534651622,5.528502806883125,-1.916781153436986,36.03601622104612,-34.027726719607095,3.601004180174137,12,0.875,-3.7249984741210938,-14.924999237060547,-14.649999618530273,10.050003051757812,3,0.13901062850638057,1.7777730682829653,81.9000015258789,-1.7000020345052083,82.0999984741211,3.6666666666666665,78.94999694824219,0.13901062850638057
5905,2022-12-16,76.6500015258789,79.55000305175781,76.5,79.4000015258789,306460.0,-0.04007510343634246,1.0,1.8333333333333333,53.38809157148206,65.37357440745315,4.374066094403517,0.5859151276079331,-7.318289744102955,-4.585025236328022,12.895777454875782,3.3499984741210938,3.4979276361999325,-1.4049983978271428,-8.397618756432266,5.58762196077798,-4.901308577129697,2.0913117814754116,6.9499969482421875,2.1739346769173276,-64.97180492151766,3.496310179302559,12,3.3999977111816406,0.8749961853027344,-10.075000762939453,-11.450002670288086,13.849998474121094,4,0.2335290433077868,2.06249403955826,79.8499984741211,1.7777730682829653,81.9000015258789,-1.7000020345052083,82.0999984741211,0.2335290433077868
5906,2022-12-19,76.80000305175781,77.55000305175781,75.75,76.8499984741211,79563.0,0.0019569670305650266,1.482754991976007,0.018180153586647728,50.0,63.15135435884675,3.844519808827499,0.8994504866226407,-7.075838347430533,-4.8413776844765835,13.475508923713841,1.8000030517578125,3.6928275178144645,-1.5199970245361385,-7.835591826034374,4.795597776962097,-4.677794425285256,1.6378003762129794,6.657995452880854,13.72552735062596,-47.56002635206003,3.157797400749121,12,2.8749961853027344,0.7249946594238281,-8.10000228881836,-10.125001907348633,13.749999999999986,0,0.23632803613630804,1.0,76.6500015258789,2.06249403955826,79.8499984741211,1.7777730682829653,81.9000015258789,0.23632803613630804
5907,2022-12-20,75.55000305175781,76.55000305175781,75.0999984741211,76.3499984741211,66878.0,-0.016276041019914866,1.416665077215536,16.001373416755683,50.783011203429986,60.62314619166561,4.484409107874299,2.5478604722718643,-5.434983390608522,-3.687714867758956,14.159439430995615,1.7000045776367188,3.6894874623422,-2.939997100830084,-8.7163190947781,2.836324893117933,-5.828158097804092,-0.05183610385607551,7.599675512695313,6.3830408913726195,-54.89481224475212,2.888160996974011,12,3.7999954223632812,1.9749946594238281,-6.650001525878906,-8.67500114440918,17.29999542236328,1,0.23891455583393673,1.482754991976007,76.80000305175781,1.0,76.6500015258789,2.06249403955826,79.8499984741211,0.23891455583393673
5908,2022-12-21,77.1500015258789,77.5,75.75,75.80000305175781,78796.0,0.02117800674375836,-1.4137854831496146,-1.687507748648159,47.4940448855937,58.84287536370901,2.1547216218239527,1.2937890203429276,-6.599745371326691,-5.3964818664491645,14.870936030310327,1.9499969482421875,3.3233326356445048,-1.5174987792968722,-6.863256738753492,3.8282591801597476,-4.190377759025182,1.1553802004314377,5.516696233154292,32.539715217849384,-24.334117229493877,2.672878979728309,12,2.0999984741210938,0.3749961853027344,-8.25,-10.274999618530273,14.199996948242188,2,0.17109522601648197,1.416665077215536,75.55000305175781,1.482754991976007,76.80000305175781,1.0,76.6500015258789,0.17109522601648197
5909,2022-12-22,78.4000015258789,78.75,77.05000305175781,77.05000305175781,56393.0,0.016202203179227492,-1.5185168440267425,1.0,46.601937792282676,56.28325171030163,0.7044601513578641,0.23709010814428666,-7.432919407891319,-6.749884347706356,14.894946990532206,1.6999969482421875,2.7361508008637827,-0.38249893188476847,-5.592940836727024,4.827942972957487,-2.987719884305889,2.2227220205363523,3.8126942760595597,74.15729566530823,20.01013604314859,2.605220952421125,12,0.8499984741210938,-0.8750038146972656,-9.249999046325684,-11.524999618530273,10.400001525878906,3,0.12946430265729658,-1.4137854831496146,77.1500015258789,1.416665077215536,75.55000305175781,1.482754991976007,76.80000305175781,0.12946430265729658
5910,2022-12-23,78.25,78.94999694824219,77.8499984741211,78.5,30297.0,-0.001913284731625886,-1.0952290991527764,-0.1851853944966572,40.53332519531249,53.41516179331385,0.7096101401548509,0.5947942200202192,-6.8979264309192985,-6.702812220380025,14.942809260638581,1.0999984741210938,1.9428795221758293,-0.6450004577636719,-5.697242710317113,4.407241794789769,-3.1711215840403923,1.8811206685130486,3.535933962269425,81.81825387860738,30.986078968845348,2.5261211262767223,12,1.0,-0.7250022888183594,-8.48749828338623,-11.374998092651367,17.599998474121094,4,0.14888180863743017,-1.5185168440267425,78.4000015258789,-1.4137854831496146,77.1500015258789,1.416665077215536,75.55000305175781,0.14888180863743017
5911,2022-12-27,78.6500015258789,78.94999694824219,78.0,78.30000305175781,20999.0,0.005111840586311978,1.0000160620638145,-1.399993896484375,39.72974633717043,50.17525848866057,0.2934371586131874,0.5083242852983858,-6.924529204124795,-7.210848998888494,15.302667969491074,0.9499969482421875,1.540472022533777,-0.4274990081787138,-5.1395740076155505,4.284575991258123,-2.7835365078971392,1.9285384915397117,2.734776307101612,92.20790801919041,45.550276218564555,2.356037499718421,12,-0.02500152587890625,-1.1250038146972656,-8.449999809265137,-11.774999618530273,19.299995422363295,1,0.15066749197992046,-1.0952290991527764,78.25,-1.5185168440267425,78.4000015258789,-1.4137854831496146,77.1500015258789,0.15066749197992046
5912,2022-12-28,78.19999694824219,79.5999984741211,78.0999984741211,78.8499984741211,37139.0,-0.005721609267720695,-2.5294181005466245,-1.8571553133514986,36.088152880378715,47.03433830629096,0.14756679204363365,1.126338590966128,-6.1454011801370285,-6.839062235816456,15.594942506585202,1.5,1.0147334442061435,-0.9475032806396513,-5.55761481981402,3.6626082585347177,-3.252559050226836,1.3575524889475332,2.8076941232067583,63.63630959104447,22.491615861677367,2.3050557695871863,12,0.0500030517578125,-0.6749992370605469,-7.962494850158691,-11.324995040893555,19.70000457763672,2,0.1579284729600392,1.0000160620638145,78.6500015258789,-1.0952290991527764,78.25,-1.5185168440267425,78.4000015258789,0.1579284729600392
5913,2022-12-29,80.5,80.5,77.44999694824219,78.19999694824219,33544.0,0.029411804878715087,1.6521730477068723,-3.5384579269223093,51.00864033743444,46.18077224478716,-2.6506556421484078,-0.797111174445206,-8.0311881120723,-9.233443573907152,15.941801094408653,3.0500030517578125,0.6610009895111801,1.0874996185302734,-3.162437391034331,5.337436628094878,-1.0374688862520287,3.2124681233125756,0.15322951560926867,100.0,56.28524603284825,2.1249685047822986,12,-2.700000762939453,-2.9750022888183594,-10.262497901916504,-13.624998092651367,17.349998474121094,3,0.15341613011330546,-2.5294181005466245,78.19999694824219,1.0000160620638145,78.6500015258789,-1.0952290991527764,78.25,0.15341613011330546
5914,2022-12-30,78.25,80.5999984741211,77.8499984741211,79.80000305175781,46658.0,-0.02795031055900621,-1.3404194532822544,-0.6739134761465638,46.33507717466547,45.397103978474206,-0.7280449788908641,1.5355557446681303,-5.407143519108487,-7.092662053642897,15.811079907587425,2.75,-0.12168743953134253,-1.1650005340576115,-5.411992022185274,3.0819909540700507,-3.2884962781214426,0.9584952100062196,-3.1500015258789062,25.39690997561017,-20.71490034132647,2.123495744063834,12,-0.40000152587890625,0.4249992370605469,-7.312499046325684,-11.374998092651367,16.400001525878906,4,0.1674121210750299,1.6521730477068723,80.5,-2.5294181005466245,78.19999694824219,1.0000160620638145,78.6500015258789,0.1674121210750299
5915,2023-01-02,80.55000305175781,81.3499984741211,78.8499984741211,79.75,26396.0,0.029393010246106188,1.083338631537454,-0.5161299849381282,53.864746763222065,45.82652028549888,-2.7006578906019314,-0.743497765094915,-7.2793209258202864,-9.487222890499481,15.174778503239706,3.0999984741210938,-0.7170533163061066,1.0975025177001925,-3.176958435760554,5.371963471160939,-1.0397279590301736,3.2347329944305585,-5.340004577636719,79.48730488809248,28.724807517490625,2.1372304767303696,1,-2.3250045776367188,-1.4500045776367188,-9.612502098083496,-13.67500114440918,14.049995422363281,0,0.10242085273043289,-1.3404194532822544,78.25,1.6521730477068723,80.5,-2.5294181005466245,78.19999694824219,0.10242085273043289
5916,2023-01-03,82.69999694824219,83.0999984741211,80.5,80.5,75367.0,0.026691419180988607,-1.3636382552244086,2.7499856949398236,51.52283841294689,45.908723308778534,-4.387072522141324,-2.975146583844179,-8.970909088220111,-11.714643954081367,14.227771232447065,2.5999984741210938,-1.015275881558324,3.2024967193603544,-1.193249874108929,7.598243312829638,1.0046234226257127,5.400370016094996,-7.244398474121098,92.92032888758057,43.22375466612626,2.19787329673464,1,-3.2749977111816406,-3.5999984741210938,-11.774996757507324,-15.824995040893555,12.750000000000014,1,0.1590084886473313,1.083338631537454,80.55000305175781,-1.3404194532822544,78.25,1.6521730477068723,80.5,0.1590084886473313
5917,2023-01-04,86.69999694824219,86.69999694824219,83.3499984741211,83.69999694824219,93515.0,0.04836759549705194,1.2333323160807292,1.3636382552244086,60.21275290217204,47.32191308839836,-7.419339589858993,-6.99927856775534,-12.574240009677538,-15.762412082191304,13.561423350477602,4.0,-0.8289078551181603,6.989996719360349,1.6778875999982432,12.302105838722454,4.333942159679296,9.646051279041401,-10.7857344741211,100.0,50.740329974025045,2.6560545596810505,1,-4.8249969482421875,-5.9499969482421875,-16.18749713897705,-19.824995040893555,9.800003051757812,2,0.1297577900344793,-1.3636382552244086,82.69999694824219,1.083338631537454,80.55000305175781,-1.3404194532822544,78.25,0.1297577900344793
5918,2023-01-05,86.1500015258789,88.1500015258789,85.94999694824219,86.1500015258789,76501.0,-0.006343661380883492,-9.999771123402633,0.0,64.31818875399503,49.29038541747751,-6.0999078875550055,-6.55706689284338,-11.606445343056748,-15.239118928531127,12.726839123282623,2.2000045776367188,-0.5238307657939032,6.295001220703128,0.4449556331281741,12.145046808278082,3.369978426915651,9.220024014490605,-9.372880293828132,80.58253002499181,28.4253393374322,2.9250227937874764,1,-3.3500022888183594,-4.674999237060547,-15.612502098083496,-19.274999618530273,9.849998474121094,3,0.1363900149957673,1.2333323160807292,86.69999694824219,-1.3636382552244086,82.69999694824219,1.083338631537454,80.55000305175781,0.1363900149957673
5919,2023-01-06,89.80000305175781,89.8499984741211,85.05000305175781,86.69999694824219,65274.0,0.04236797981695295,2.0,100.0,79.28730254910084,53.59638290123176,-8.898536822160509,-9.957576532444989,-14.790843915618083,-18.882893867466265,13.24758250393777,4.799995422363281,-0.00015177155333390147,9.462502670288089,2.110892234813008,16.81411310576317,5.7866974525505555,13.138307888025622,-11.885593790324222,99.5454961603338,39.36937556997177,3.675805217737538,1,-6.150005340576172,-7.325004577636719,-17.237503051757812,-22.92500114440918,7.499999999999986,4,0.08964359853889459,-9.999771123402633,86.1500015258789,1.2333323160807292,86.69999694824219,-1.3636382552244086,82.69999694824219,0.08964359853889459
5920,2023-01-09,92.0999984741211,92.75,89.9000015258789,90.3000030517578,63988.0,0.025612420314035322,-1.1923078051686244,0.580642541420152,81.09755360037663,58.19280593047691,-10.088184075850634,-11.886450303273193,-16.60180573026244,-21.175200489709383,13.978107937641843,2.9499969482421875,0.6206115758347437,11.139998245239255,2.115436188755382,20.164560301723128,6.6277172169973255,15.652279273481184,-12.753318507165005,94.69386509486607,27.458883034569226,4.512281028241933,1,-7.0,-8.174999237060547,-19.062500953674316,-25.149999618530273,5.099998474121108,0,0.0276873300109155,2.0,89.80000305175781,-9.999771123402633,86.1500015258789,1.2333323160807292,86.69999694824219,0.0276873300109155
5921,2023-01-10,90.1999969482422,91.9499969482422,88.69999694824219,91.4000015258789,68822.0,-0.02062976718086229,1.8260925812283124,-0.6666709052299501,79.0098889039295,62.96188771087144,-7.126999754530672,-9.59221051291648,-14.221542223865796,-19.257723179608973,15.245724549403148,3.4000015258789062,1.194637325561942,8.677496719360363,-1.183241191155119,18.538234629875845,3.747127764102629,13.607865674618097,-8.97685217665996,72.8723123635943,-1.9749332452423403,4.93036895525774,1,-5.099998474121108,-6.274997711181655,-16.162499427795424,-22.24999809265138,8.450004577636705,1,0.04878050637189779,-1.1923078051686244,92.0999984741211,2.0,89.80000305175781,-9.999771123402633,86.1500015258789,0.04878050637189779
5922,2023-01-11,88.5999984741211,91.5,88.5999984741211,90.75,94205.0,-0.01773834288530196,-1.69767392345771,1.7916611035877303,72.67326128364789,65.36906781600626,-4.3545470367798345,-7.88452383059176,-12.151583678107087,-17.65097210723414,15.472322600838833,2.9000015258789062,1.944185102876105,6.752498245239252,-3.6043677697849574,17.10936426026346,1.5740652377271402,11.930931252751364,-5.763093970560362,46.103854926510074,-32.68657910033162,5.178433007512106,1,-3.299999237060547,-4.674999237060547,-13.66249942779541,-19.749998092651367,11.700004577636705,2,0.07731375386108952,1.8260925812283124,90.1999969482422,-1.1923078051686244,92.0999984741211,2.0,89.80000305175781,0.07731375386108952
5923,2023-01-12,89.25,89.5,86.19999694824219,89.5,76954.0,0.007336360463581215,25.4000244140625,0.11627898724295169,72.00810913283348,68.22162692246937,-4.059760884548453,-8.38558183955115,-12.280532829630374,-18.283985991951724,15.337874327839652,3.3000030517578125,2.7718268872303327,7.034999847412109,-3.838437825717037,17.908437520541256,1.5982810108475292,12.47171868397669,-5.0252621269377755,54.545436530348155,-23.805312933281698,5.436718836564575,1,-3.450000762939453,-5.325000762939453,-13.737500190734863,-20.399999618530273,10.550003051757798,3,0.08123249299719881,-1.69767392345771,88.5999984741211,1.8260925812283124,90.1999969482422,-1.1923078051686244,92.0999984741211,0.08123249299719881
5924,2023-01-13,90.9499969482422,91.4000015258789,89.8499984741211,90.5500030517578,70569.0,0.019047584854254396,1.3846144817305774,-1.5999755859376137,74.23663822047556,70.48517041771976,-4.211719393115146,-9.709150003799593,-13.39029478931765,-19.959332412675835,16.10620594343422,2.1500015258789062,3.84220989996129,8.179996871948262,-3.3013083924134037,19.661302136309928,2.439344239767422,13.920649504129102,-5.531722377408684,72.51905018159137,-5.170300586108141,5.740652632180835,1,-4.324996948242202,-7.024997711181655,-14.774996757507338,-21.649995803833022,8.800003051757798,4,0.05552504916115231,25.4000244140625,89.25,-1.69767392345771,88.5999984741211,1.8260925812283124,90.1999969482422,0.05552504916115231
5925,2023-01-16,94.5500030517578,95.0500030517578,92.3000030517578,92.5999984741211,70913.0,0.039582256452018294,-1.156866617000691,4.875085831997787,77.04081751812694,73.32050142940642,-6.277084098794035,-12.542431426333977,-16.47340396490722,-23.496738438713876,18.005214367052496,4.100006103515597,4.58676185021389,10.885002899169905,-1.3533350111791407,23.12334080951895,4.765833943995389,17.00417185434442,-8.35000610351561,94.35028638227291,17.733325485273696,6.119168955174522,1,-5.350002288818345,-9.475002288818345,-18.27500438690184,-25.150003433227525,6.75,0,0.029085139198722354,1.3846144817305774,90.9499969482422,25.4000244140625,89.25,-1.69767392345771,88.5999984741211,0.029085139198722354
5926,2023-01-17,94.9499969482422,95.4499969482422,93.8000030517578,94.1500015258789,55585.0,0.004230501148323018,-1.2000030517733309,0.410253099678794,78.53493224003773,75.35629913361372,-5.315677392666032,-12.135128946444922,-16.389552556174422,-23.801631583603026,20.162048754292318,1.6499938964844034,5.7231815321874535,10.377497100830098,-2.3974141576843095,23.152408359344506,3.9900414715728942,16.764952730087302,-7.333999023437514,94.59459459459461,15.660858987882534,6.3874556292572064,1,-4.699996948242202,-9.674999237060561,-18.37499618530275,-25.54999732971193,5.650001525878892,1,0.023696683226082538,-1.156866617000691,94.5500030517578,1.3846144817305774,90.9499969482422,25.4000244140625,89.25,0.023696683226082538
5927,2023-01-18,93.5999984741211,94.75,93.0,94.6999969482422,56804.0,-0.014217993865307865,1.9166555405087515,-1.3750059604985772,73.06338874765844,76.32798802179855,-3.2229065508099524,-9.869552571504073,-14.608164922210918,-22.363417051541973,22.1066475897783,1.9499969482422017,6.581894438851876,8.124998855590817,-4.5157236852929685,20.765721396474603,1.8046375851489245,14.44536012603271,-4.573880725097652,80.00001649598806,3.5768969999922717,6.320361270441891,1,-3.3499984741210938,-8.325000762939453,-16.412498474121094,-24.19999885559082,12.0,2,0.05395302493679055,-1.2000030517733309,94.9499969482422,-1.156866617000691,94.5500030517578,1.3846144817305774,90.9499969482422,0.05395302493679055
5928,2023-01-19,90.3499984741211,93.1999969482422,90.25,92.9000015258789,67561.0,-0.0347222227882682,-1.1454523259943286,2.318187808210597,70.57823830969905,75.36031421742057,0.7660773425089644,-5.8814841223727115,-10.921797066767255,-19.046397379226732,23.98155390261603,3.3499984741210938,7.3536077019374915,4.214999008178708,-7.965575602904792,16.39557361926221,-1.875288297363042,10.305286313720458,-0.16758246923826903,8.928573861414712,-70.89426031500818,6.090287305541751,1,0.47499847412109375,-5.075000762939453,-12.362499237060547,-20.94999885559082,17.950004577636705,3,0.11012733531463947,1.9166555405087515,93.5999984741211,-1.2000030517733309,94.9499969482422,-1.156866617000691,94.5500030517578,0.11012733531463947
5929,2023-01-20,88.55000305175781,91.5,87.25,91.0500030517578,91560.0,-0.019922473190509882,1.5000044878871925,0.9803909835624088,63.84084068070088,73.44290167078992,2.648647022999981,-3.459455391227209,-8.826304617539762,-17.16282295341196,25.19326956131066,4.25,7.577165459752052,1.90750350952149,-9.750710784133972,13.565717803176952,-3.921603637306248,7.736610656349228,6.899993896484389,15.853701653346208,-61.36732259904784,5.829107146827732,1,2.274993896484375,-3.275005340576172,-10.125003814697266,-19.15000343322754,19.349998474121094,4,0.12704686179879987,-1.1454523259943286,90.3499984741211,1.9166555405087515,93.5999984741211,-1.2000030517733309,94.9499969482422,0.12704686179879987
5930,2023-01-23,89.9000015258789,90.6500015258789,88.9000015258789,89.0,52242.0,0.015245606184022487,-2.18182259552362,-0.36000061035156455,62.81140369811363,71.64306998125485,1.0658457782032684,-4.102238249932839,-9.991201883326525,-18.429325718787823,26.40584732409436,2.0999984741210938,7.815978114596774,2.67500190734863,-8.3654257758634,13.71542959056066,-2.845211934257378,8.195215748954638,5.385995483398446,32.3171038063249,-41.145163041139476,5.520213841606012,1,0.9249954223632812,-4.625003814697266,-11.47500228881836,-20.500001907348633,19.5,0,0.10956616581686762,1.5000044878871925,88.55000305175781,-1.1454523259943286,90.3499984741211,1.9166555405087515,93.5999984741211,0.10956616581686762
5931,2023-01-24,90.5,91.25,89.80000305175781,90.5999984741211,50595.0,0.006674065227333381,1.0714219541037924,-0.11110922731318612,57.69231957240765,69.97852090222814,0.573150953718752,-3.9726242212731506,-10.419489169310268,-18.912750940952762,27.737662472702407,1.4499969482421875,7.386709574708576,2.682500457763666,-7.670799227812623,13.035800143339955,-2.494149385024471,7.8591503005518035,4.625277069091808,43.333333333333336,-25.666161377042535,5.176649842788143,1,0.3249969482421875,-5.225002288818359,-11.712501525878906,-21.100000381469727,15.0,1,0.11933705029566632,-2.18182259552362,89.9000015258789,1.5000044878871925,88.55000305175781,-1.1454523259943286,90.3499984741211,0.11933705029566632
5932,2023-01-25,90.5500030517578,90.9499969482422,89.69999694824219,90.1999969482422,41245.0,0.0005525199089260191,1.1739245813761883,-3.500114442663941,59.09091625600851,68.5432772492476,0.9262501868698223,-3.214779714775247,-10.23724331845068,-18.835924642064427,28.904893628796035,1.2500000000000142,6.62896968670205,2.1150032043456832,-7.248986667814918,11.478993076506285,-2.5669917317346176,6.796998140425984,4.4177684759521725,55.46226461061822,-11.573369933483676,4.681994936080304,1,0.7999954223632955,-5.275005340576158,-11.950004577636705,-21.150003433227525,16.25,2,0.11098834990230522,1.0714219541037924,90.5,-2.18182259552362,89.9000015258789,1.5000044878871925,88.55000305175781,0.11098834990230522
5933,2023-01-26,92.8499984741211,93.0999984741211,90.9000015258789,91.0999984741211,58519.0,0.02540027989892657,-1.0465145987991653,4.999912808440549,56.673955498393475,66.59186805790515,-0.9045006798280184,-4.787565736943861,-12.208999378983876,-20.99522704033079,30.023448915698403,2.5499954223632955,6.083956337302965,3.7974987030029297,-4.973294002310752,12.568291408316611,-0.587897649653911,8.18289505565977,1.9634176230346725,95.72649461182021,31.448075088688228,4.38539635265684,1,-1.5,-7.25,-14.412500381469727,-23.44999885559082,14.849998474121108,3,0.1373182575070655,1.1739245813761883,90.5500030517578,1.0714219541037924,90.5,-2.18182259552362,89.9000015258789,0.1373182575070655
5934,2023-01-27,91.3499984741211,93.6500015258789,90.9000015258789,92.6999969482422,49167.0,-0.016155089118478294,-1.444452733197473,-0.771427699497776,48.29931878638238,63.39836819882242,0.7355583445622642,-2.377733948884682,-10.370467865716137,-19.33707909226129,31.215311195558794,2.75,5.819056202429522,1.6424987792968722,-5.545302629848237,8.830300188441981,-1.9514019252756896,5.236399483869434,3.3121493010915515,51.57888312088815,-8.486512375847916,3.593900704572558,1,0.0,-5.099998474121094,-12.962499618530273,-21.94999885559082,16.75,4,0.18555013531213738,-1.0465145987991653,92.8499984741211,1.1739245813761883,90.5500030517578,1.0714219541037924,90.5,0.18555013531213738
5935,2023-01-30,88.80000305175781,91.3000030517578,88.1500015258789,90.8499984741211,69575.0,-0.02791456447682017,1.135590940948589,1.5185168440267265,46.91631051593568,59.885188007255515,2.6643231577059936,0.8664441655803046,-7.504592313231001,-16.659722110836896,31.86697401167504,3.1999969482421875,5.483613193771831,-1.3199966430664034,-7.105040947161314,4.465047661028507,-4.212518795113851,1.5725255089810446,5.713901767950574,11.818209561434658,-44.70107566872507,2.8925221520474533,1,2.1999969482421875,-2.350006103515625,-10.412504196166992,-19.40000343322754,18.89999389648439,0,0.21509006551484577,-1.444452733197473,91.3499984741211,-1.0465145987991653,92.8499984741211,1.1739245813761883,90.5500030517578,0.21509006551484577
5936,2023-01-31,95.8499984741211,97.0,93.9499969482422,96.3499984741211,175520.0,0.07939183761349788,2.388886534141467,0.2439029836581726,62.87745204589889,58.75341726261557,-4.7434005967500354,-5.4260711231111145,-14.069678475963457,-23.58876732549514,32.44594436320554,8.199996948242188,5.074060128089087,5.072498703002935,-0.12055985923684887,10.26555726524272,2.475969421883036,7.669027984122835,-8.599998474121094,87.00563023551126,27.963927472700213,2.5965292811198952,1,-3.7249984741210938,-8.625,-17.462499618530273,-26.44999885559082,9.849998474121108,1,0.1413667529208802,1.135590940948589,88.80000305175781,-1.444452733197473,91.3499984741211,-1.0465145987991653,92.8499984741211,0.1413667529208802
5937,2023-02-01,97.9499969482422,98.5500030517578,95.1999969482422,95.8499984741211,100556.0,0.02190921760617548,1.0303001579048365,-4.199996948242216,64.69595291216292,58.09982999622267,-6.88555020616522,-6.998869384611467,-15.671322444125778,-25.547989530800507,32.207281014843026,3.3500061035155966,4.228164600819426,6.609997177124043,0.8684059190211428,12.351588435226944,3.7392015480726,9.480792806175486,-10.504996948242209,94.23071138958423,33.190133909438735,2.87079562905145,2,-5.0499954223632955,-9.949996948242202,-19.87499809265138,-28.54999732971193,7.4500045776367045,2,0.0770801764878799,2.388886534141467,95.8499984741211,1.135590940948589,88.80000305175781,-1.444452733197473,91.3499984741211,0.0770801764878799
5938,2023-02-02,97.9000015258789,99.4499969482422,95.5999984741211,98.5999984741211,83341.0,-0.0005104178041956953,2.208340220998664,-0.3333321223174462,62.432935649068234,57.94339610381904,-6.316173411604694,-6.348973897383729,-15.160023363848495,-25.32733845565008,31.69052938097321,3.849998474121108,3.2565724267562643,5.972501754760742,0.0647494959648185,11.880254013556666,3.0186256253627874,8.926377884158697,-10.0108014038086,86.2832207940919,25.59186681615219,2.953876129397961,2,-4.100002288818359,-9.450004577636719,-20.012502670288086,-28.500001907348633,6.7999954223632955,3,0.09090910507826977,1.0303001579048365,97.9499969482422,2.388886534141467,95.8499984741211,1.135590940948589,88.80000305175781,0.09090910507826977
5939,2023-02-03,97.8499984741211,97.9499969482422,96.0999984741211,97.3000030517578,42822.0,-0.0005107563940598414,3.9333794492536884,-0.7857111716621457,56.76229373641599,57.27127277474152,-5.37329328405491,-5.971104962325427,-14.720381414636591,-25.078892166763183,30.796699344699626,1.849998474121108,2.5748836565379207,5.519998931884771,-0.8558094065456174,11.89580727031516,2.33209476266957,8.707903101099973,-9.26715054248048,85.84071573202033,28.192217896709607,3.1879041692151975,2,-4.049999237060547,-9.200000762939453,-20.1875,-28.44999885559082,3.349998474121108,4,0.10066426804008777,2.208340220998664,97.9000015258789,1.0303001579048365,97.9499969482422,2.388886534141467,95.8499984741211,0.10066426804008777
5940,2023-02-06,94.6500015258789,97.1500015258789,93.9000015258789,96.0999984741211,57203.0,-0.0327030863376917,-1.2033921099047746,-2.6363800302403293,49.44853730062225,56.355296966765366,-1.5965448479066566,-2.7091737183349807,-11.15667256013873,-21.685069811057858,29.06108558315165,3.9499969482421875,2.108297826352185,2.1925018310546847,-4.2653992420815285,8.650402904190898,-1.036448705513422,5.421452367622791,-5.415124653242202,13.513524659460629,-37.8314248840408,3.228950536568106,2,-0.8500022888183594,-5.500003814697266,-16.387502670288086,-25.250001907348633,8.650001525878892,0,0.14210244829805663,3.9333794492536884,97.8499984741211,2.208340220998664,97.9000015258789,1.0303001579048365,97.9499969482422,0.14210244829805663
5941,2023-02-07,94.5999984741211,94.9499969482422,93.1999969482422,94.5500030517578,43067.0,-0.000528294251998962,3.6667141389375972,-0.034479674197869355,51.93050352278009,55.559695551962214,-1.0100088419637956,-2.4376095773789643,-10.703801769247576,-21.4220005240945,27.709396158465573,1.75,2.043476459399699,1.9224987030029297,-4.511331153909126,8.356328559914985,-1.294416225453105,5.1394136314589645,-4.752214396948062,22.400024414062273,-24.2742983900919,3.2169149284560303,2,-0.7999992370605469,-4.625,-15.9375,-25.19999885559082,4.2000045776367045,1,0.13847778737231975,-1.2033921099047746,94.6500015258789,3.9333794492536884,97.8499984741211,2.208340220998664,97.9000015258789,0.13847778737231975
5942,2023-02-08,95.4499969482422,97.5,95.0500030517578,95.3000030517578,60625.0,0.008985184860797135,-6.538522935348792,3.0001526018614584,60.85107115180271,56.02381951345213,-1.2201608767889383,-2.8966220865540606,-11.190777544002415,-22.006320623352778,26.52270471382045,2.9000015258789062,1.97486850318424,2.42999725341798,-3.8164651777997136,8.676459684635674,-0.6932339621908739,5.553228469026834,-5.026080098805025,36.0,-14.810727811312177,3.1232312156088478,2,-1.6499977111816548,-4.049999237060561,-16.18749809265138,-26.04999732971193,5.850006103515597,2,0.10738606943652451,3.6667141389375972,94.5999984741211,-1.2033921099047746,94.6500015258789,3.9333794492536884,97.8499984741211,0.10738606943652451
5943,2023-02-09,96.5,97.8499984741211,95.6999969482422,96.1999969482422,38681.0,0.011000556158500041,-2.307686890383515,2.0001017293993226,67.47253248447456,58.15417659101794,-1.8975055993115006,-3.5580471626271617,-11.806491157015842,-22.78024567388215,26.36649880366987,2.400001525878892,2.1267474658803565,3.1175003051757812,-3.0487281031441427,9.283728713495705,0.03438610101581219,6.20061450933575,-5.53451834463452,69.47374845805892,13.652902988894972,3.0831142041599646,2,-2.700000762939453,-4.25,-15.1875,-25.55000114440918,3.5999984741210938,3,0.09222799508682811,-6.538522935348792,95.4499969482422,3.6667141389375972,94.5999984741211,-1.2033921099047746,94.6500015258789,0.09222799508682811
5944,2023-02-10,96.0,96.6999969482422,94.0500030517578,95.9499969482422,47696.0,-0.005181347150259086,2.6551716880465226,0.1666751436854292,63.926945888746616,60.04424718799692,-0.7471026970755759,-2.804082000461662,-10.965771417814494,-21.980321565872543,25.581226902136482,2.6499938964844034,2.2605919000168626,2.3650001525878963,-3.7954062320983297,8.525406537274122,-0.7152030397552238,5.445203344931016,-4.52544742706192,60.215099633296845,1.3624810677217667,3.080203192343116,2,0.3249969482422017,-3.75,-13.862499237060547,-24.32499885559082,3.9000015258789062,4,0.0906249682108562,-2.307686890383515,96.5,-6.538522935348792,95.4499969482422,3.6667141389375972,94.5999984741211,0.0906249682108562
5945,2023-02-13,97.3000030517578,97.8000030517578,95.9000015258789,96.3000030517578,29715.0,0.013541698455810325,-1.1111092273132037,19.998779371381943,65.04426063372608,60.2850036977555,-0.798559790089783,-4.097583752135748,-11.954504548921122,-22.958619150225147,24.152196408206596,1.900001525878892,2.3660343761195577,3.5275032043456918,-2.8382319628591546,9.893238371550538,0.3446356207432757,6.710370787948108,-5.346923816301469,88.17214533581597,26.226375179602677,3.18286758360242,2,-0.9750061035155966,-4.475006103515611,-14.237504959106431,-20.825004577636705,4.899993896484403,0,0.04008215595234699,2.6551716880465226,96.0,-2.307686890383515,96.5,-6.538522935348792,95.4499969482422,0.04008215595234699
5946,2023-02-14,97.1999969482422,98.75,96.6999969482422,97.5500030517578,36281.0,-0.0010278119257858265,-2.0370278273843594,-0.3500061035155966,64.67990218204116,60.28322028329752,-0.5441400512003582,-4.026828039011292,-11.602448735143653,-22.54859355068767,22.65036770987288,2.0500030517577983,2.853621205883826,3.314997100830098,-3.2157461790880433,9.84574038074824,0.04962546087102737,6.580368740789169,-4.797102650018715,67.02119025125114,4.079518183889817,3.265371639959068,2,-0.875,-4.375000000000014,-12.687498092651381,-19.17499732971193,4.600006103515597,1,0.06275726640983104,-1.1111092273132037,97.3000030517578,2.6551716880465226,96.0,-2.307686890383515,96.5,0.06275726640983104
5947,2023-02-15,98.6500015258789,98.9499969482422,96.8499984741211,97.1999969482422,42693.0,0.014917743036646502,1.0487835740629634,-4.142797977156107,63.30275743078427,60.37986714793263,-2.1058604414223794,-5.353581625980752,-12.799312155572565,-23.68338643111916,21.426726298081217,2.099998474121108,3.677699637519794,4.512501525878903,-2.3537282013065663,11.378731253064373,1.0793866622861685,7.945616389471638,-5.824281068654301,93.87763681545536,33.63378076361104,3.4331148635927353,2,-2.5750045776367045,-5.825004577636719,-14.137502670288086,-20.625001907348633,2.8499984741210938,2,0.0015205425601492184,-2.0370278273843594,97.1999969482422,-1.1111092273132037,97.3000030517578,2.6551716880465226,96.0,0.0015205425601492184
5948,2023-02-16,100.3000030517578,100.3000030517578,98.9000015258789,99.1999969482422,63708.0,0.016725813485629182,1.5454431960050337,0.7586225040119844,70.38724991145386,61.89375116738128,-3.7767897115359688,-6.5560661980486685,-14.197570575325784,-25.030928903599246,21.334291727190237,1.650001525878892,3.5272064506879985,5.665002822875962,-1.4818834651363204,12.811889110888245,2.091559678869814,9.23844596688211,-7.076826005072135,100.0,37.063074991667236,3.5734431440061445,2,-3.5500030517577983,-7.050003051757798,-15.687503814697251,-22.275003433227525,-1.8500061035155966,3,0.009970089427454587,1.0487835740629634,98.6500015258789,-2.0370278273843594,97.1999969482422,-1.1111092273132037,97.3000030517578,0.009970089427454587
5949,2023-02-17,99.8000030517578,99.9499969482422,98.0,98.9499969482422,62498.0,-0.0049850447137272935,2.39131703951378,0.7727285337772171,77.63817823944329,65.02593349391695,-3.3202525562424796,-5.449425175121846,-13.346509609164073,-24.209944456365946,22.13720323160107,2.3000030517577983,3.1133914014262842,4.602502822875962,-2.2943669580296984,11.499372603781623,1.154067932423132,8.050937713328793,-6.010679924666363,88.6363675771652,18.438762361589895,3.4484348904528273,2,-3.0500030517577983,-6.025001525878892,-14.937503814697251,-21.775003433227525,-2.0,4,0.0030059660640262553,1.5454431960050337,100.3000030517578,1.0487835740629634,98.6500015258789,-2.0370278273843594,97.1999969482422,0.0030059660640262553
5950,2023-02-20,99.75,101.4000015258789,99.5,100.0,40766.0,-0.0005010325674225102,-4.066670735677083,-0.29411553513087546,65.11626531569395,66.49101813757406,-2.7610944961473223,-4.873516317521066,-12.922669553895787,-23.84556929004613,23.097942344813244,1.9000015258789062,2.795341868968947,4.059999847412115,-2.6482511418486325,10.768250836672863,0.7058743527817342,7.414125342042496,-5.439822478935255,64.89361874816356,-3.046609218924914,3.3541254946303747,2,-2.0249977111816406,-5.424999237060547,-14.475000381469727,-21.725000381469727,-2.75,0,0.0015037746955279818,2.39131703951378,99.8000030517578,1.5454431960050337,100.3000030517578,1.0487835740629634,98.6500015258789,0.0015037746955279818
5951,2023-02-21,101.3000030517578,101.5,99.1999969482422,99.3499984741211,32722.0,0.01553887771185769,-1.04444022474426,-7.800018310546818,63.56275428697097,66.79231626370385,-3.6439560369432513,-5.874092453597555,-14.050550029735959,-25.037061230778946,23.913921340179495,2.3000030517577983,2.738432276629794,5.07000274658202,-1.6178814517637363,11.757886944927776,1.7260606474091418,8.413944845754898,-6.280843130211636,95.69899177174142,29.80027140557479,3.3439420991728803,2,-3.525001525878892,-6.925003051757798,-14.162502288818345,-22.12500190734862,-1.0,1,0.008884440961216544,-4.066670735677083,99.75,2.39131703951378,99.8000030517578,1.5454431960050337,100.3000030517578,0.008884440961216544
5952,2023-02-22,100.5999984741211,101.0,99.0500030517578,100.1999969482422,53207.0,-0.006910212799095872,2.2499825160375857,0.20512850608980174,60.38457926922319,66.00476590645371,-2.3876901449873884,-4.619401987567045,-13.029403238101821,-24.01570078885925,24.787452812771026,2.25,3.149052652215218,3.8674983978271484,-2.5272596740226305,10.262256469676927,0.6701193619022519,7.064877433752045,-4.803137743160477,74.28567068917411,10.512481000172066,3.197379035924892,2,-2.8249969482421875,-6.224998474121094,-12.837499618530273,-20.724998474121094,1.9000015258789062,2,0.011928475107734648,-1.04444022474426,101.3000030517578,-4.066670735677083,99.75,2.39131703951378,99.8000030517578,0.011928475107734648
5953,2023-02-23,105.5999984741211,106.6999969482422,103.6999969482422,104.0,84621.0,0.04970179001827946,-1.7272670525283074,3.999980926586573,71.58771070060276,66.85596199665994,-6.661650611045303,-9.080805609745966,-17.637091844649348,-28.631670093356348,25.562721597704808,6.099998474121108,3.6551091952483006,8.229998397827146,0.9799965040682537,15.480000291586038,4.604997450947707,11.854999344706584,-9.118761030875746,87.35633494281446,25.285033889863385,3.625000946879444,2,-4.299999237060547,-8.625,-17.837499618530273,-24.5,-0.7999954223632955,3,-0.03882574368716363,2.2499825160375857,100.5999984741211,-1.04444022474426,101.3000030517578,-4.066670735677083,99.75,-0.03882574368716363
5954,2023-02-24,108.3000030517578,109.1999969482422,106.1999969482422,108.0,112391.0,0.025568225536465095,1.85715531335146,0.18750208616454778,89.11167356225576,69.5301189887188,-8.306983534223818,-11.010355757966693,-19.839234292028422,-30.923254692684523,26.38476303548417,3.599998474121108,3.9682821142674527,10.082502746582023,1.893531749891281,18.271473743272765,5.988017248236645,14.1769882449274,-10.388139277812897,91.1330597272957,21.972744532024294,4.094485498345372,2,-5.350006103515597,-10.075004577636705,-20.250005722045884,-26.325004577636705,-2.900001525878892,4,-0.09095111565978597,-1.7272670525283074,105.5999984741211,2.2499825160375857,100.5999984741211,-1.04444022474426,101.3000030517578,-0.09095111565978597
5955,2023-02-27,107.9000015258789,108.3000030517578,104.4000015258789,107.5999984741211,60183.0,-0.0036934581219515428,6.090872520460692,1.0000000000000473,87.35948867722865,72.05007304373963,-6.97918330236115,-9.598165238616431,-18.83259260081371,-30.074691697183113,27.998380582050174,3.900001525878892,4.068096691587158,8.727501296997076,0.709725037338174,16.745277556655978,4.718613167167632,12.73638942682652,-8.182036444046432,87.19215562470862,11.61643825976006,4.008888129829448,2,-4.875003814697266,-9.22500228881836,-19.850004196166992,-25.85000228881836,-4.5,0,-0.09360517452540262,1.85715531335146,108.3000030517578,-1.7272670525283074,105.5999984741211,2.2499825160375857,100.5999984741211,-0.09360517452540262
5956,2023-02-28,109.4000015258789,109.9000015258789,105.6999969482422,107.3000030517578,90066.0,0.013901760693119547,1.7096817064256669,6.999923706830829,87.80481854274322,74.77252427840173,-7.338323164193994,-10.573070838382677,-19.700850435717427,-31.104071935578176,28.494465872259255,4.2000045776367045,4.4112482459342175,9.55000114440918,0.49188315181540077,18.60811913700296,5.020942148112297,14.079060140706062,-8.164911345420876,95.3917044210414,14.198142248120888,4.529058996296889,2,-5.450000762939453,-10.375,-21.350004196166992,-27.35000228881836,-7.900001525878906,1,-0.11334553339056075,6.090872520460692,107.9000015258789,1.85715531335146,108.3000030517578,-1.7272670525283074,105.5999984741211,-0.11334553339056075
5957,2023-03-01,105.5,109.1999969482422,105.1999969482422,109.0999984741211,80037.0,-0.03564900796602233,1.105265693984601,-1.7142862332925104,71.12672726712667,74.85468842903205,-2.642334797693451,-6.406927024761671,-15.161102546918826,-26.74895610617635,28.657280895440117,4.2000045776367045,4.574873030408142,5.2724994659423885,-4.0768319234459085,14.621830855330685,0.5978337712482471,9.94716516063653,-2.705225777366209,29.032285851052013,-51.42778579593305,4.674665694694148,3,-1.5499992370605469,-6.474998474121094,-17.450002670288086,-22.050003051757812,-3.9000015258789062,2,-0.0492890705994522,1.7096817064256669,109.4000015258789,6.090872520460692,107.9000015258789,1.85715531335146,108.3000030517578,-0.0492890705994522
5958,2023-03-02,106.8000030517578,107.0999984741211,104.3000030517578,104.6999969482422,41652.0,0.012322303808130819,1.0740730275167245,-0.5833352760040527,74.43435555543294,74.49870813080868,-3.2668989598602423,-7.3845888319439865,-15.844643527142651,-27.57288307017204,28.540625302109536,2.7999954223632955,4.836829772776824,6.127502441406236,-3.5951517786146354,15.850156661427107,1.2661753313958002,10.988829551416671,-2.7262879145398813,44.64286930707356,-36.792697273890504,4.861327110010437,3,-2.325000762939439,-7.775001525878892,-18.48750495910643,-23.35000610351561,-4.7000045776367045,3,-0.04026219970868272,1.105265693984601,105.5,1.7096817064256669,109.4000015258789,6.090872520460692,107.9000015258789,-0.04026219970868272
5959,2023-03-03,107.6999969482422,108.3000030517578,105.8000030517578,107.0999984741211,35874.0,0.008426908902317676,1.7777612946158425,0.28571272869952963,73.96308924692715,75.48168856761237,-3.2725777209766846,-7.914594586760003,-16.145304633266377,-28.007491520977723,28.496592269422376,2.5,5.1187367377360715,6.53499641418459,-3.575816839721327,16.645809668090507,1.4795897872316317,11.590403041137549,-3.3999938964844034,60.714193266240414,-19.04846354138806,5.055406626952957,3,-3.2249946594238423,-8.674995422363295,-19.224998474121108,-24.250000000000014,-5.399993896484403,4,-0.026926592188095122,1.0740730275167245,106.8000030517578,1.105265693984601,105.5,1.7096817064256669,109.4000015258789,-0.026926592188095122
5960,2023-03-06,108.0999984741211,109.3000030517578,107.5999984741211,108.5999984741211,42992.0,0.003714034700215585,-1.2666727701822726,-0.8333354526149619,74.7727049678058,76.72723864326068,-2.641336274006605,-7.647376181262388,-15.924132634929535,-27.954217517506322,29.29655622652101,1.7000045776367045,5.135660192718532,6.26249809265137,-3.812896120032647,16.337892305335387,1.2248009863093614,11.300195198993379,-3.7999954223632955,67.85707960321696,-12.95890184839908,5.037697106342009,3,-3.6249961853027344,-9.074996948242188,-19.299999237060547,-24.650001525878906,-4.5,0,-0.024976845387176927,1.7777612946158425,107.6999969482422,1.0740730275167245,106.8000030517578,1.105265693984601,105.5,-0.024976845387176927
5961,2023-03-07,107.6999969482422,109.5,107.3000030517578,108.0999984741211,49957.0,-0.0037002916884837367,-2.666694217503195,0.8000030517577841,71.59901396997276,77.97328694334396,-1.3835156853024841,-6.551535861702902,-14.907693602704484,-27.110640070479334,30.333323104170873,2.1999969482422017,5.090370274194228,5.2074966430664205,-4.586125177229434,15.001118463362275,0.31068573291850043,10.10430755321434,-2.391994171142599,65.3845363819633,-13.2100275882202,4.896810910147925,3,-0.8999977111816548,-6.149997711181655,-18.974998474121108,-24.250000000000014,-2.6999969482422017,1,-0.03992567821919035,-1.2666727701822726,108.0999984741211,1.7777612946158425,107.6999969482422,1.0740730275167245,106.8000030517578,-0.03992567821919035
5962,2023-03-08,105.6999969482422,107.6999969482422,104.6999969482422,107.6999969482422,45680.0,-0.01857010266175907,2.0,4.999980926586609,62.676031113575554,76.98310032256317,1.5824046619126761,-3.9466031157039936,-12.287279453017845,-24.697343098321923,30.51655088088017,3.0,5.486822382158692,2.6949966430664176,-6.6073453471388035,11.997338633271639,-1.9561743520362,7.346167638169035,4.2000045776367045,26.92297534823852,-46.941294866828784,4.651170995102613,3,1.4000053405761577,-4.149997711181655,-16.024997711181655,-21.474998474121108,0.40000152587889204,2,-0.039735071613093864,-2.666694217503195,107.6999969482422,-1.2666727701822726,108.0999984741211,1.7777612946158425,107.6999969482422,-0.039735071613093864
5963,2023-03-09,105.4000015258789,106.1999969482422,104.8000030517578,105.0999984741211,40502.0,-0.002838178155390003,-2.111118646366653,-0.15000152587890625,63.270129927419624,74.11181769647027,2.068580408055098,-3.1048415818549273,-11.431711575114306,-23.95605187646514,30.637859844271333,1.3999938964844034,5.844463854953716,1.9500011444091854,-6.881699429829567,10.781701718647938,-2.4658491427101836,6.365851431528554,4.395999908447266,14.58341942887635,-55.040637760858274,4.415850287119374,3,1.7000007629394531,-3.8500022888183594,-14.950000762939453,-20.400001525878906,1.0,3,-0.03605315936190756,2.0,105.6999969482422,-2.666694217503195,107.6999969482422,-1.2666727701822726,108.0999984741211,-0.03605315936190756
5964,2023-03-10,104.6999969482422,104.6999969482422,101.0,103.4000015258789,53858.0,-0.006641409558849287,4.692323041439393,4.333273994201766,61.379295346107746,71.22512954856793,2.4632593619157035,-1.8125674348547562,-10.10027863330221,-22.825518885977203,30.882564290732688,4.400001525878906,6.329282614842057,0.8149967193603658,-7.2995831386854775,8.929576577406209,-3.2422932096625487,4.87228664838328,4.994084396362297,43.52937586167296,-25.590387616739534,4.057289929022922,3,0.7500038146972514,-3.149997711181655,-13.574998855590835,-19.250000000000014,0.900001525878892,4,-0.02483284192841384,-2.111118646366653,105.4000015258789,2.0,105.6999969482422,-2.666694217503195,107.6999969482422,-0.02483284192841384
5965,2023-03-13,101.1999969482422,104.8000030517578,100.1999969482422,104.4000015258789,45601.0,-0.03342884529146839,1.2999986648585058,-2.4615506505548557,49.7890167679198,67.00115157358755,5.490278368747241,2.1023813777748046,-6.070649206804049,-18.90139166712268,30.80679392337161,4.600006103515597,6.064101121829566,-2.880002975463853,-10.500708661388487,4.740702710460781,-6.69035581842617,0.9303498674984638,8.146321142578117,10.75268464359256,-52.732786011383546,3.8103528429623132,3,3.650001525878892,0.35000228881834516,-9.974998474121108,-15.750000000000014,3.3000030517577983,0,0.010869625856591458,4.692323041439393,104.6999969482422,-2.111118646366653,105.4000015258789,2.0,105.6999969482422,0.010869625856591458
5966,2023-03-14,103.3000030517578,103.3000030517578,100.5,101.5999984741211,47929.0,0.020751049079474004,2.294112367215272,-0.5312506705512924,55.37849223185199,65.25134768077928,2.720031641145951,0.5088954352236357,-7.675015151567166,-20.562350046863244,30.518237448115315,2.8000030517577983,5.249454027112364,-1.0849971771240376,-8.002106969428297,5.832112615180222,-4.5435520732761745,2.373557719028099,5.497535770507838,41.33341471354129,-19.927259049680558,3.4585548961521306,3,1.5499954223632955,-1.7500038146972514,-11.825004577636705,-16.700004577636705,-1.1000061035155966,1,0.0029041182333071625,1.2999986648585058,101.1999969482422,4.692323041439393,104.6999969482422,-2.111118646366653,105.4000015258789,0.0029041182333071625
5967,2023-03-15,98.8000030517578,103.0,97.5,103.0,68585.0,-0.0435624382096611,1.6190495220725811,-2.470579787544403,36.17887880837602,61.00073915332848,6.894746692451278,5.292034740099481,-2.8503980439889887,-15.703292360643886,30.135546121676104,5.800003051757798,4.319623403107542,-5.592497253417989,-12.483701345690207,1.2987068388542298,-9.038099299554105,-2.1468952072818723,9.481683258066425,14.942569054813962,-41.24018377858802,3.445602046136109,3,4.699996948242202,3.174999237060561,-6.912504196166978,-11.775005340576158,1.599998474121108,2,0.06275300361068048,2.294112367215272,103.3000030517578,1.2999986648585058,101.1999969482422,4.692323041439393,104.6999969482422,0.06275300361068048
5968,2023-03-16,101.3000030517578,101.5999984741211,98.8499984741211,100.0999984741211,79925.0,0.025303642943111493,2.0555633262549327,-0.2857155832313009,35.65574308711449,56.74436735779375,3.947665047599344,3.0259347326350508,-4.972307107407062,-17.816471806968607,29.434111615062143,2.7999954223632955,3.224678897647678,-3.142497253417986,-9.922286122038315,3.6372916152023436,-6.5323916877281505,0.24739718089217888,6.119148353280494,52.05481456398542,0.2809352971766401,3.389894434310164,3,2.1999969482422017,0.6749992370605611,-8.700004577636705,-14.275005340576158,-0.8000030517577983,3,0.047383961280937026,1.6190495220725811,98.8000030517578,2.294112367215272,103.3000030517578,1.2999986648585058,101.1999969482422,0.047383961280937026
5969,2023-03-17,100.0999984741211,102.1999969482422,99.0,101.3000030517578,227863.0,-0.01184604680637158,1.1333367241839598,-1.0,34.52381096549331,52.27226802420347,4.421170834078751,4.479218431450363,-3.518028796361378,-16.234294255582213,28.982568019854554,3.1999969482422017,2.6407676109300553,-4.357501602172846,-11.095240451084308,2.3802372467386164,-7.726371026628584,-0.9886321777171077,6.525620818514142,35.616402564311656,-11.194925606017485,3.368869424455733,3,3.4000015258789062,1.8750038146972656,-7.07499885559082,-12.974998474121094,-0.25,4,0.06293709438353834,2.0555633262549327,101.3000030517578,1.6190495220725811,98.8000030517578,2.294112367215272,103.3000030517578,0.06293709438353834
5970,2023-03-20,99.9000015258789,100.3000030517578,97.6999969482422,99.3499984741211,51006.0,-0.0019979715413671606,2.8518434794403267,-0.4583341280589041,30.125530625782446,47.664103208182325,3.727680904921584,4.944538364709757,-3.1349865941193684,-15.655794294429398,28.315371245526634,2.6000061035155966,1.7951120865911037,-4.564998626708984,-11.280972574614012,2.150975321196043,-7.922985600661505,-1.2070116527564636,5.995568223345515,41.379314880731684,0.6836210842277666,3.357986973952516,3,2.6999969482421875,3.0,-5.6125030517578125,-12.775001525878906,-0.8000030517578125,0,0.057057025637438086,1.1333367241839598,100.0999984741211,2.0555633262549327,101.3000030517578,1.6190495220725811,98.8000030517578,0.057057025637438086
5971,2023-03-21,102.1999969482422,103.4000015258789,100.9000015258789,100.9000015258789,63874.0,0.023022976849179422,-2.8461673895054376,2.3636149257872363,42.60089103104925,45.433532087901625,0.631917567419606,2.8621702915941256,-5.160184518834967,-17.558473014852154,27.651435883518776,3.5,0.9004768142542474,-2.310002899169902,-8.948296707294944,4.32829090895514,-5.629149803232423,1.0091440048926188,3.0239272210442607,79.66094462224834,35.9412387272112,3.319146904062521,3,-0.34999847412110796,1.1000022888183452,-7.625000000000014,-14.924999237060561,1.6000061035155966,1,0.022504922900561386,2.8518434794403267,99.9000015258789,1.1333367241839598,100.0999984741211,2.0555633262549327,101.3000030517578,0.022504922900561386
5972,2023-03-22,101.8000030517578,102.8000030517578,100.8000030517578,102.5,38546.0,-0.003913834720435161,2.076915853844686,-0.5384610870164904,38.31775367744052,42.66104583790395,0.46993855004988916,3.5380739333384525,-4.432794735043942,-16.76025300813545,27.003957513117633,2.0,-0.13514826234050759,-2.7699970245361527,-9.279940165822495,3.7399461167501897,-6.024968595179317,0.4849745461070114,2.8060071839857414,71.92987387416295,27.156785190324193,3.2549715706431703,3,-0.650001525878892,1.5749969482422017,-7.225006103515611,-14.525005340576158,5.2999954223632955,2,0.003929213010740673,-2.8461673895054376,102.1999969482422,2.8518434794403267,99.9000015258789,1.1333367241839598,100.0999984741211,0.003929213010740673
5973,2023-03-23,101.5,102.0,100.1999969482422,101.4000015258789,56506.0,-0.0029469847029893748,2.27273736119682,-0.14285558583105978,35.09616336878794,39.74069784042398,0.17718089712353446,3.705130201338065,-3.823086361589148,-16.042960046065915,25.088181801014432,1.8000030517577983,-1.1095152508688813,-2.8650001525878963,-9.495479423710549,3.7654791185347563,-6.180239788149223,0.45023948297342997,2.5375294168840554,66.66666666666659,22.92232221894895,3.315239635561324,3,-0.34999847412109375,2.200000762939453,-7.0500030517578125,-14.22500228881836,4.300003051757798,3,-0.01083742339035565,2.076915853844686,101.8000030517578,-2.8461673895054376,102.1999969482422,2.8518434794403267,99.9000015258789,-0.01083742339035565
5974,2023-03-24,98.4499969482422,100.5,97.6999969482422,100.5,80636.0,-0.030049291150323176,1.731706227809646,-20.500343327992532,29.42430779932191,37.477952399468656,2.5114984835930017,6.302491127945203,-0.5472382047299931,-12.570005702714752,22.84110796988363,3.8000030517577983,-1.8504802517545755,-5.422502899169913,-12.28164734576886,1.4366415474290335,-8.852075122469387,-1.99293067587044,5.064530115291134,13.157884169822188,-26.398862761423068,3.4295722232994743,3,2.0000038146972514,5.250003814697251,-3.4499969482422017,-10.749996185302749,5.350006103515597,4,0.020822784309841413,2.27273736119682,101.5,2.076915853844686,101.8000030517578,-2.8461673895054376,102.1999969482422,0.020822784309841413
5975,2023-03-27,97.8000030517578,99.8000030517578,97.4000015258789,99.5500030517578,67654.0,-0.006602274419836962,1.1333346896701262,0.8536572657779424,29.113934237829767,34.55966817791063,2.9373811217119794,6.489754926128171,0.20964753509370837,-11.55961656202318,21.209878522114153,2.400001525878892,-2.6619612181527685,-5.567496871948251,-12.661323634720091,1.5263298908235896,-9.11441025333417,-2.0205834905623306,5.233361846692873,6.666692097981534,-28.399317052685266,3.546913381385921,3,2.599998474121108,5.849998474121108,-2.537502288818345,-10.100002288818345,5.5,0,0.020961097734101264,1.731706227809646,98.4499969482422,2.27273736119682,101.5,2.076915853844686,101.8000030517578,0.020961097734101264
5976,2023-03-28,97.0,99.4000015258789,97.0,98.75,53665.0,-0.008179990049023034,-1.74285888671875,1.0,30.66667344835065,33.947200915685585,3.072896899866805,6.654319854351769,1.0965552314118838,-10.424162164160734,19.263290385211665,2.4000015258789062,-3.4676686154714957,-5.747499847412115,-12.78869104406455,1.2936913492403193,-9.26809544573834,-2.226904249085891,5.470028561193487,0.0,-34.604957645808895,3.5205955983262176,3,3.200000762939453,6.450000762939453,-0.9749984741210938,-8.75,5.699996948242202,1,0.021649468805372107,1.1333346896701262,97.8000030517578,1.731706227809646,98.4499969482422,2.27273736119682,101.5,0.021649468805372107
5977,2023-03-29,100.3000030517578,101.0,97.9499969482422,98.4000015258789,63132.0,0.03402065001812171,-1.1785652978313648,-1.0857151576450812,40.00000598383701,34.4298967930992,0.008990412861905384,3.1039106817244715,-2.032883922201222,-13.389271261655821,17.21097367438539,4.0,-3.659433072296096,-2.187496948242199,-9.184628075147828,4.80963417866343,-5.686062511695013,1.3110686152106155,1.5136220820924677,66.00006103515597,27.670232799119702,3.4985655634528148,3,-0.10000228881834516,3.149997711181655,-4.225002288818345,-12.000003814697251,2.1999969482422017,2,0.03489531299609139,-1.74285888671875,97.0,1.1333346896701262,97.8000030517578,1.731706227809646,98.4499969482422,0.03489531299609139
5978,2023-03-30,102.5,103.3000030517578,100.8000030517578,100.8000030517578,68652.0,0.021934166314102166,-1.9411817504554714,0.8947345173608883,45.92593157732926,35.69679908330319,-2.238263423081804,0.5957977484630703,-3.9284629138841467,-15.221416038072107,15.468287803222552,3.0,-4.1528602947052065,0.22750015258789347,-6.469509885679443,6.92451019085523,-3.121004866545775,3.5760051717215617,-5.5,87.30154501219512,47.57928424610598,3.348505019133667,3,-2.299999237060547,0.9500007629394531,-6.424999237060547,-14.200000762939453,0.5999984741210938,3,0.044878033893864355,-1.1785652978313648,100.3000030517578,-1.74285888671875,97.0,1.1333346896701262,97.8000030517578,0.044878033893864355
5979,2023-03-31,104.8000030517578,105.3000030517578,102.8000030517578,102.8000030517578,59198.0,0.02243905416349068,-1.5,1.1764727001821984,56.97675518931833,38.68026847925162,-4.248202802256401,-2.0370455697144223,-5.833017223454419,-17.200326599449696,13.603186215422852,2.8000030517577983,-3.6631795078146894,2.6725028991699133,-3.644513065892937,8.989518864232764,-0.48600508336151904,5.831010881701346,-7.6740029907226415,93.9759058294068,48.49940132205346,3.158507982531428,3,-3.650001525878892,-1.3500022888183452,-5.662504196166978,-13.900005340576158,1.2999954223632955,4,0.00954198445496357,-1.9411817504554714,102.5,-1.1785652978313648,100.3000030517578,-1.74285888671875,97.0,0.00954198445496357
5980,2023-04-03,105.4000015258789,106.1999969482422,104.6999969482422,105.0999984741211,35707.0,0.005725176113065444,-1.7272575946733955,0.15000152587890625,54.320985328640184,39.98250117898395,-4.454409191945331,-3.0036933351091477,-6.065962768574792,-17.53794911235167,11.537868490073414,1.5,-3.3030251714055083,3.407501220703125,-2.4723718660050906,9.28737430741134,0.4675646773490172,6.347437764057233,-7.947041345214842,91.30439469856404,43.43236323971129,2.939936543354109,4,-3.8000030517578125,-1.9500007629394531,-4.812503814697266,-13.250003814697266,0.29999542236329546,0,-0.01518025095785469,-1.5,104.8000030517578,-1.9411817504554714,102.5,-1.1785652978313648,100.3000030517578,-0.01518025095785469
5981,2023-04-04,103.4000015258789,106.4000015258789,103.4000015258789,105.9000015258789,77044.0,-0.018975331793604777,-1.4,-8.333248563145313,60.55045743129434,42.45280159607882,-2.532619577952417,-1.414898143138032,-3.7339248815204087,-15.296514722526823,9.327010057000015,3.0,-2.82600392624893,1.6225009918212834,-3.663077290021704,6.908079273664271,-1.0202881491002103,4.265290132742777,-5.422219139160148,64.49706065320217,11.944977397404529,2.6427891409214914,4,-1.7000007629394531,0.049999237060546875,-2.5500030517578125,-11.250003814697266,0.5999984741210938,1,-0.000967103217073717,-1.7272575946733955,105.4000015258789,-1.5,104.8000030517578,-1.9411817504554714,102.5,-0.000967103217073717
5982,2023-04-05,101.5,102.4000015258789,99.8000030517578,102.4000015258789,77657.0,-0.018375256265381945,4.7777645911923345,0.3600006103515625,50.47169098356588,44.16119355327637,-0.7595204447074337,0.16265636922256022,-1.518729744809292,-13.135733623131529,7.856679189340104,3.599998474121108,-2.2433517650354275,-0.06750068664550213,-5.020147701024527,4.885146327733523,-2.5438241938350217,2.4088228205440174,-2.8484400821484286,25.75753547380301,-25.747995416030143,2.476323507189513,4,0.20000076293945312,1.75,-0.012498855590820312,-9.0,0.6999969482422017,2,0.011822630031942838,-1.4,103.4000015258789,-1.7272575946733955,105.4000015258789,-1.5,104.8000030517578,0.011822630031942838
5983,2023-04-06,101.5999984741211,102.1999969482422,100.8000030517578,101.6999969482422,56386.0,0.0009852066415871885,1.5454469791023517,0.1111092273132019,53.73134498315837,46.86197546259153,-0.9430099911729712,-0.24941311785087805,-1.3700210785855234,-12.93978925430676,6.306889814570768,1.3999938964844034,-2.200507736777908,0.22249794006347656,-4.391037669462406,4.836033549589359,-2.084269864699465,2.529265744826418,-2.328563227627342,27.27266421986549,-25.158674248398178,2.3067678047629414,4,0.10000228881835938,1.6500015258789062,-0.11249732971191406,-9.099998474121094,-1.0,3,0.008858282868066558,4.7777645911923345,101.5,-1.4,103.4000015258789,-1.7272575946733955,105.4000015258789,0.008858282868066558
5984,2023-04-11,102.0999984741211,103.4000015258789,101.3000030517578,102.8000030517578,61637.0,0.0049212599164296655,1.2105229343431045,7.00015259021783,55.39215099623466,49.78177732463652,-0.97314530151138,-1.0057511184182744,-1.5620192104404964,-13.12755579452724,5.919180070203575,2.099998474121108,-2.0107493347306615,0.8524978637695284,-3.506338234973043,5.2113339625121,-1.3269201856017503,3.031915913140807,-2.2999954223632955,34.848423547091436,-18.196839284649627,2.1794180493712823,4,-0.3999977111816406,1.1500015258789062,-0.34999656677246094,-9.599998474121094,-0.1999969482421875,1,0.009794319441184474,1.5454469791023517,101.5999984741211,4.7777645911923345,101.5,-1.4,103.4000015258789,0.009794319441184474
5985,2023-04-12,102.3000030517578,103.3000030517578,101.0,102.4000015258789,46054.0,0.0019589087230731383,1.4210538996213626,0.14285402883894593,50.2732406744216,51.96028479419995,-0.5226597557541197,-1.1795992630455459,-1.3631409667307963,-13.01099403977068,5.747164110694154,2.3000030517577983,-1.7116619198877316,0.9975021362304517,-3.3864975219630793,5.381501794423983,-1.194497692866321,3.1895019653272243,-1.9720001220703125,37.878796636129735,-11.312325476417428,2.191999829096766,4,-0.12500381469725141,0.9499969482422017,-0.5500011444091655,-9.475002288818345,-0.6000061035155966,2,0.0371456041935867,1.2105229343431045,102.0999984741211,1.5454469791023517,101.5999984741211,4.7777645911923345,101.5,0.0371456041935867
5986,2023-04-13,103.5999984741211,104.0,102.9000015258789,102.9000015258789,37991.0,0.012707677258871453,-2.142866485013624,-7.000076295108489,54.6874869614871,53.59222712504997,-0.8805943644006504,-2.5886909535983875,-2.468200603846867,-13.94373200404246,5.624484051596203,1.6999969482422017,-0.9052967732903454,2.2824977874755916,-2.132223569870149,6.697219144821332,0.07513710880272129,4.489858466148462,-2.786235656738299,90.4761472256232,42.33706553091015,2.207360678672869,4,-0.4999961853027344,-0.34999847412109375,-1.849996566772461,-10.124996185302734,-0.900001525878892,3,0.02027025584026121,1.4210538996213626,102.3000030517578,1.2105229343431045,102.0999984741211,1.5454469791023517,101.5999984741211,0.02027025584026121
5987,2023-04-14,105.0,105.5,103.4000015258789,103.6999969482422,50411.0,0.013513528441109202,-1.2105318106619123,1.8571553133514784,58.620688359199356,55.00275565636887,-1.7252142096710656,-3.689553842635462,-3.720678635939535,-14.974985332037932,5.75504052623946,2.0999984741210938,0.06427423913382313,3.372499465942383,-1.1668580330540408,7.911856964938806,1.102820716444171,5.642178215440595,-4.0,89.36169522010009,41.76655246243091,2.269678749498213,4,-1.8999977111816406,-2.6500015258789062,-0.8250007629394531,-11.325000762939453,-3.5999984741210938,4,-0.00952380952380949,-2.142866485013624,103.5999984741211,1.4210538996213626,102.3000030517578,1.2105229343431045,102.0999984741211,-0.00952380952380949
5988,2023-04-17,106.0999984741211,106.8000030517578,105.1999969482422,105.1999969482422,44408.0,0.010476175944010402,-2.5555630907473046,0.6923072408652853,70.84469253953247,56.54363758417043,-2.5265432309598452,-4.649914219483506,-4.655718174551566,-15.71924788319555,6.025121538358806,1.8000030517577983,1.1276905968001216,4.2324981689453125,-0.722486058822355,9.18748239671298,1.7550060550614859,6.709990282829139,-4.6679983520507875,87.93096190829495,34.49345169954681,2.4774921138838333,4,-2.7999954223632955,-4.1999969482421875,-1.7749977111816406,-12.424999237060547,-8.699996948242188,0,-0.036757790593466844,-1.2105318106619123,105.0,-2.142866485013624,103.5999984741211,1.4210538996213626,102.3000030517578,-0.036757790593466844
5989,2023-04-18,106.4000015258789,108.0,106.0999984741211,106.0999984741211,44647.0,0.0028275500101067053,-11.666547988403439,0.33333615903022606,73.8888745249115,58.71784749486724,-2.8784147108274283,-4.694422413291221,-4.782263138786021,-15.698076879335233,6.620543745071217,1.9000015258789062,1.8005370515887336,4.21750106811524,-1.0551968128373659,9.490198949067846,1.58115212763893,6.85385000859155,-4.431201110839851,77.14287894112724,17.054322333010475,2.6363489404763047,4,-2.5,-3.9000015258789062,-2.075000762939453,-12.72500228881836,-10.300003051757812,1,-0.054511306095678225,-2.5555630907473046,106.0999984741211,-1.2105318106619123,105.0,-2.142866485013624,103.5999984741211,-0.054511306095678225
5990,2023-04-19,105.5999984741211,106.4000015258789,105.1999969482422,106.4000015258789,38404.0,-0.0075188255665883386,1.9999999999999645,-2.6666497126290625,73.88887452491144,60.19989383860248,-2.287627080581089,-3.631693571165428,-3.711360525719556,-14.576694437722892,6.738215489714669,1.2000045776367045,2.1507030390499153,3.132498168945318,-2.236052984035453,8.50104932192609,0.4482225924549397,5.816773745435697,-2.907454108886725,52.941132471760014,-14.138988572321963,2.6842755764903847,4,-1.6999969482421875,-3.0999984741210938,-2.0999984741210938,-11.924999237060547,-9.900001525878892,2,-0.03503785039494034,-11.666547988403439,106.4000015258789,-2.5555630907473046,106.0999984741211,-1.2105318106619123,105.0,-0.03503785039494034
5991,2023-04-20,104.5,106.0,103.5,105.8000030517578,51154.0,-0.010416652367572388,1.9411817504555207,1.6249976158232862,63.291127015874,61.62427561997005,-1.134488244920945,-2.4775763712220424,-2.346047212115195,-13.142483155449042,6.888477526888762,2.5,1.9498225616518425,1.9174995422363281,-3.5249528520026274,7.359951936475284,-0.8037266548831496,4.638725739355806,-1.1705609585937538,23.91301823923467,-41.514890998270076,2.7212261971194813,4,-0.09999847412109375,-2.0,-1.3000011444091797,-10.625,-9.199996948242202,3,-0.026794287576629605,1.9999999999999645,105.5999984741211,-11.666547988403439,106.4000015258789,-2.5555630907473046,106.0999984741211,-0.026794287576629605
5992,2023-04-21,102.1999969482422,104.5999984741211,101.5999984741211,104.5999984741211,57756.0,-0.02200959858141438,1.4999984105438164,1.84615068605703,49.056594720078195,61.10485892407226,1.425117892075349,-0.15396412265393167,0.17061247621869313,-10.54698962307144,6.997932797855995,3.0,1.722016710851264,-0.40250320434569176,-5.835780305795836,5.030773897104453,-3.119141755070771,2.3141353463793877,5.800003051757798,9.37497392297435,-51.084875015361135,2.7166385507250723,4,2.3000030517577983,0.3000030517577983,1.0000019073486186,-7.824996948242202,-9.649993896484403,4,0.00489236805215576,1.9411817504555207,104.5,1.9999999999999645,105.5999984741211,-11.666547988403439,106.4000015258789,0.00489236805215576
5993,2023-04-24,100.4000015258789,102.0,100.4000015258789,102.0,57931.0,-0.017612480196793734,1.0,0.666665607029215,35.714282175605916,58.918429055113506,3.393897467794716,1.6436685407582274,2.1369655060592265,-8.433423192526007,7.436457904039607,1.7999954223632955,1.4238479845075176,-2.147498703002924,-7.649601058561814,3.3546036525559657,-4.898549880782369,0.6035524747765209,7.4719984436035105,0.0,-53.89789083289428,2.7510511777794484,4,3.799999237060547,2.0999984741210938,2.3374996185302734,-5.200000762939453,-12.599998474121094,0,0.009960159211175323,1.4999984105438164,102.1999969482422,1.9411817504555207,104.5,1.9999999999999645,105.5999984741211,0.009960159211175323
5994,2023-04-25,100.5,100.5999984741211,99.3000030517578,100.1999969482422,41603.0,0.0009960007231206713,4.199981689453182,-0.18750208616454778,33.55704354335671,57.06107381832852,3.400690277148911,1.7972728484648286,2.224035524461641,-8.263987183576091,7.521724166464212,1.2999954223632955,1.538275027710597,-2.1500003814697237,-7.401365467140906,3.1013647042014583,-4.775682924305315,0.4756821613658673,7.07312003173827,16.901369100515847,-30.93202287203213,2.6256825428355883,4,3.1500015258789062,2.0,2.2375011444091797,-3.875,-13.25,1,-0.03084575596140393,1.0,100.4000015258789,1.4999984105438164,102.1999969482422,1.9411817504555207,104.5,-0.03084575596140393
5995,2023-04-26,99.8499984741211,100.0999984741211,98.8499984741211,99.8000030517578,64822.0,-0.006467676874416961,3.54549237747784,0.16664971262911787,36.90036069291778,55.084726455154154,4.097507611414244,2.749708422417285,3.015500019607103,-7.371143085113772,7.570864783856051,1.6500015258789062,1.5569095960044592,-2.902501678466791,-7.825003823998642,2.02000046706506,-5.36375275123271,-0.4412506057008727,7.226734538818349,13.986011001264451,-30.428411338883727,2.4612510727659256,4,3.575000762939453,2.6500015258789062,2.887502670288086,-2.3749961853027344,-11.5,2,-0.03755633507567768,4.199981689453182,100.5,1.0,100.4000015258789,1.4999984105438164,102.1999969482422,-0.03755633507567768
5996,2023-04-27,99.0999984741211,99.4000015258789,97.1500015258789,99.4000015258789,67459.0,-0.007511267015135492,13.999847413661563,-6.000610407445265,40.322575683276796,53.05160282449609,4.628824586940667,3.8631683158272665,3.9043885722006735,-6.4121306376272,7.671537332664051,2.6999969482421875,1.4771872180928085,-3.7575016021728516,-8.232611500188298,0.7176082958425951,-5.995056551180582,-1.5199466531651211,7.318595775712879,26.174466403000146,-19.748964930037822,2.2375549490077242,4,3.4750022888183594,3.4000015258789062,3.6500015258789062,-1.6249961853027344,-10.599998474121094,3,-0.034308794936730114,3.54549237747784,99.8499984741211,4.199981689453182,100.5,1.0,100.4000015258789,-0.034308794936730114
5997,2023-04-28,103.8000030517578,104.3000030517578,98.5500030517578,99.8000030517578,75971.0,0.047426888496512554,1.3,-13.333197701032502,56.470598795004946,51.45448129732637,-0.2897731568594395,-0.5915075528695724,-0.6459945410977213,-10.884049084009646,7.864152181927498,5.75,1.6312265102118744,0.7675029754638558,-3.557732927442345,5.0927388783700565,-1.3951149759892445,2.930120926916956,1.6917319256806707,93.00699449936775,42.87684911191586,2.162617951453097,4,-1.2250022888183452,-1.3000030517577983,-1.225004196166978,-5.750003814697251,-16.700004577636705,4,-0.08188824422058683,13.999847413661563,99.0999984741211,3.54549237747784,99.8499984741211,4.199981689453182,100.5,-0.08188824422058683
5998,2023-05-02,107.0999984741211,107.1999969482422,104.1999969482422,104.5,64472.0,0.031791862479212174,1.1428606461562558,0.6499996185302734,62.626260680187386,50.203079759023694,-3.83644426083265,-3.7199359154577962,-3.8081300125274993,-13.94722725497786,8.141609176907995,3.3999938964844034,1.6749986670815815,3.837498474121091,-0.8431312464900316,8.518128194732213,1.4971836138155368,6.177813334426645,-9.949996948242188,99.00498985403922,45.00269170342462,2.3403148603055595,5,-4.924999237060547,-4.599998474121094,-4.837497711181641,-9.049999237060547,-20.699996948242188,1,-0.13585430093053696,1.3,103.8000030517578,13.999847413661563,99.0999984741211,3.54549237747784,99.8499984741211,-0.13585430093053696
5999,2023-05-03,105.8000030517578,107.4000015258789,105.8000030517578,106.6999969482422,36082.0,-0.01213814604000596,-2.5555762775083117,-0.3461517017961475,58.373208186890274,48.47911683257689,-2.9396440238495103,-2.4677021185184316,-2.3664193655221624,-12.366071638996758,7.884517735341827,1.599998474121108,1.476610758656534,2.4875030517577983,-2.2827866970385315,7.257792800554128,0.10235817735963337,4.872647926155963,-8.44900161743162,84.39025878906237,27.177401066102547,2.385144874398166,5,-3.525001525878892,-3.3000030517577983,-3.3750019073486186,-7.750003814697251,-19.450004577636705,2,-0.17013232023437952,1.1428606461562558,107.0999984741211,1.3,103.8000030517578,13.999847413661563,99.0999984741211,-0.17013232023437952
6000,2023-05-04,103.8000030517578,106.9000015258789,103.5,105.0,50629.0,-0.01890359113715334,-2.7777730682829653,1.3333389847749897,50.462973592049856,47.053766452151976,-1.3654123543967813,-0.6258011408089743,-0.24341046024245827,-10.085703379632903,7.128200914207221,3.4000015258789062,0.8640770545201946,0.567502975463853,-4.108109052350628,5.243115003278334,-1.7703030384433873,2.9053089893710933,-6.047041613769508,64.87806366711114,11.382335717305011,2.3378060139072376,5,-1.525001525878892,-1.3000030517577983,-1.7250022888183452,-5.750003814697251,-17.8000030517578,3,-0.15944125785338825,-2.5555762775083117,105.8000030517578,1.1428606461562558,107.0999984741211,1.3,103.8000030517578,-0.15944125785338825
6001,2023-05-05,103.3000030517578,103.8000030517578,102.5999984741211,103.5999984741211,48311.0,-0.00481695554238748,2.428562086516867,0.24999682107753643,45.89372657277961,46.7023366580077,-1.1773429683069594,-0.14090096068909475,0.3263557024232,-9.294219164735864,6.70611132202584,1.2000045776367045,0.11117052543883688,0.07250289916990482,-4.60256877820683,4.74757457654664,-2.2650329395184627,2.4100387378582724,-5.16116001025388,53.672325638132065,4.518695587864634,2.3375358386883693,5,-1.025001525878892,-0.8000030517577983,-1.275001525878892,-4.725002288818345,-16.999999999999986,4,-0.14472414458832206,-2.7777730682829653,103.8000030517578,-2.5555762775083117,105.8000030517578,1.1428606461562558,107.0999984741211,-0.14472414458832206
6002,2023-05-08,102.6999969482422,103.5999984741211,102.6999969482422,103.0999984741211,29021.0,-0.005808384179959436,-3.4999904632934644,1.333358765036384,41.584156546075704,47.354544921393234,-0.5575896660824213,0.5835334608689067,1.0131609647442161,-8.453555190064193,6.764837728182468,0.900001525878892,-0.6476496331409578,-0.5875030517577926,-5.199601680490758,4.024595576975173,-2.8935523661242684,1.7185462626086832,-4.19070756736329,2.0833002196631405,-40.42345482408618,2.306049314366482,5,-0.42499542236329546,-0.12499618530274859,-0.8749961853027486,-4.124996185302749,-15.799995422363295,0,-0.13826677088801265,2.428562086516867,103.3000030517578,-2.7777730682829653,103.8000030517578,-2.5555762775083117,105.8000030517578,-0.13826677088801265
6003,2023-05-09,102.5,103.3000030517578,102.1999969482422,102.5,62128.0,-0.0019473900115400955,-2.6666497126291415,-0.0,40.29850293048482,48.10359596440746,-0.031716732829124794,0.9005869619377336,1.1382330949085997,-8.008426755907209,6.879624505163982,1.1000061035155966,-1.098110525684291,-0.8325000762939396,-5.392541629159538,3.727541476571659,-3.112520852726732,1.4475207001388526,-3.6350821333210916,5.769284378094596,-31.01963128674241,2.2800207764327993,5,-0.22499847412109375,0.07500076293945312,-0.6749992370605469,-3.924999237060547,-14.099998474121094,1,-0.1502439173256479,-3.4999904632934644,102.6999969482422,2.428562086516867,103.3000030517578,-2.7777730682829653,103.8000030517578,-0.1502439173256479
6004,2023-05-10,103.0999984741211,103.5,101.6999969482422,102.5,64833.0,0.005853643649961882,1.5714301284461463,100.0,43.7185910382574,48.86117711388964,-0.25045855217094015,0.39984762902815874,0.38169451541804733,-8.324583455388023,7.295015623368589,1.8000030517577983,-1.098423838034151,-0.28250160217285725,-4.807435957590698,4.242432753244984,-2.544968779881785,1.9799655755360703,-3.8936772610741883,26.92308256611505,-7.499539200866856,2.2624671777089227,5,-0.8249969482421875,-0.5249977111816406,-1.2749977111816406,-4.524997711181641,-16.099998474121094,2,-0.16197863429099868,-2.6666497126291415,102.5,-3.4999904632934644,102.6999969482422,2.428562086516867,103.3000030517578,-0.16197863429099868
6005,2023-05-11,106.0999984741211,106.3000030517578,102.6999969482422,102.6999969482422,59579.0,0.02909796357322958,-1.1176496987512492,5.666683620919829,53.669722041500414,50.34419337591449,-2.5375082965865516,-2.42521134591928,-2.7303176280777564,-10.969320382159623,7.85234276537646,3.6000061035155966,-0.6155558458854955,2.52749862670899,-2.1234185742323604,7.1784158276503405,0.20204002623832196,4.852957227179658,-6.565930048560915,95.6520801682448,57.425654370888914,2.325458600470672,5,-3.1249961853027344,-3.5249977111816406,-3.799997329711914,-7.524997711181641,-17.25,3,-0.18614514876564525,1.5714301284461463,103.0999984741211,-2.6666497126291415,102.5,-3.4999904632934644,102.6999969482422,-0.18614514876564525
6006,2023-05-12,105.6999969482422,107.1999969482422,105.1999969482422,106.5,37137.0,-0.0037700427109473855,-1.2222184546264072,-0.23529490962537125,58.79397254643965,50.60234601496279,-1.232447022944001,-1.960323373670903,-2.4976426277720947,-10.215170168197659,8.360453423876507,2.0,-0.07507763582043481,2.0224971771240376,-2.7248540934059093,6.769848447653985,-0.35117845814093585,4.396172812389011,-5.851291198669273,72.72727272727273,29.576895591638483,2.3736756352649735,5,-1.1499977111816548,-3.1249961853027486,-3.1749973297119283,-7.124996185302749,-14.949996948242202,4,-0.1863765138790746,-1.1176496987512492,106.0999984741211,1.5714301284461463,103.0999984741211,-2.6666497126291415,102.5,-0.1863765138790746
6007,2023-05-15,104.0,106.0,103.6999969482422,105.8000030517578,62284.0,-0.016083226086322733,1.0909147656732128,2.24999523164663,59.090907339440705,50.209528977102046,0.5575335382341962,-0.35740975475948744,-0.8624482871743737,-8.147355607862465,8.25892664043106,2.3000030517577983,0.4356755171811244,0.3725002288818331,-4.33711779004156,5.0821182478052265,-1.9823087805798565,2.7273092383435227,-3.849242419374832,41.81823730468724,-6.509869058310329,2.3548090094616954,5,0.5499992370605469,-1.4249992370605469,-1.4249992370605469,-4.974998474121094,-13.900001525878906,0,-0.1701922783484826,-1.2222184546264072,105.6999969482422,-1.1176496987512492,106.0999984741211,1.5714301284461463,103.0999984741211,-0.1701922783484826
6008,2023-05-16,102.1999969482422,104.6999969482422,102.1999969482422,103.8000030517578,47139.0,-0.017307721651517283,-2.124988079116575,0.8888907726868052,53.95348127498187,49.71844820911222,1.7761579910393834,1.1967943379495551,0.8085904790120253,-6.011815130493574,7.720417473011519,2.5,0.9365651650530538,-1.2325027465820142,-5.832763559043414,3.3677580658793858,-3.532633152812707,1.0676276596486787,-1.7592696098068785,9.090909090909092,-41.42740569254897,2.3001304062306986,5,2.25,0.3750038146972514,0.27500343322752485,-3.1749954223632955,-12.349998474121108,1,-0.14970641760500025,1.0909147656732128,104.0,-1.2222184546264072,105.6999969482422,-1.1176496987512492,106.0999984741211,-0.14970641760500025
6009,2023-05-17,100.5999984741211,102.0999984741211,100.4000015258789,101.5999984741211,59165.0,-0.01565556283657621,-1.4285776566757493,0.624997615823315,51.6703788462179,49.85260434846422,2.8619274170546873,2.4664479158027177,2.2293596490804504,-4.102135637521201,7.000321670651507,1.7999954223632955,0.7813857099480401,-2.5425010681152287,-7.086007530045862,2.0010053938154044,-4.814254299080545,-0.27074783714991213,6.8000030517578125,2.941133571714668,-50.042015175387114,2.2717532309653174,5,3.200000762939453,1.9750022888183594,1.8750019073486328,-1.5749969482421875,-11.849998474121094,2,-0.12127233730903664,-2.124988079116575,102.1999969482422,1.0909147656732128,104.0,-1.2222184546264072,105.6999969482422,-0.12127233730903664
6010,2023-05-18,101.9000015258789,102.3000030517578,100.9000015258789,101.4000015258789,25006.0,0.012922495740317785,1.1538434451917574,-0.5,56.08696315599525,50.98518619104374,1.412617895075826,0.9223258737161615,0.7486429046902714,-5.079359176561624,6.557411677242102,1.7000045776367045,0.20639635729699535,-1.0574981689453153,-5.479367113067511,3.36437077517688,-3.268432641006413,1.1534363031157824,5.359999999999999,22.058838379021797,-32.897893435990355,2.2109344720611,5,1.8999977111816406,0.6749992370605469,0.5749988555908203,-2.875,-13.5,3,-0.14622179884948128,-1.4285776566757493,100.5999984741211,-2.124988079116575,102.1999969482422,1.0909147656732128,104.0,-0.14622179884948128
6011,2023-05-19,101.6999969482422,102.9000015258789,101.3000030517578,102.0999984741211,57148.0,-0.00196275343122454,-1.6666878596178516,-0.8000030517577841,44.324307828336224,51.289647444628244,1.5218303685488621,0.9505404259018775,0.7747790117916082,-4.560848065558147,6.627938338284081,1.599998474121108,-0.22684531243666584,-1.117502593994132,-5.510952231733327,3.275947043745063,-3.3142274128637297,1.0792222248754655,5.422804577636711,23.21421029614346,-25.816992663964623,2.196724818869596,5,2.100002288818345,0.8750038146972514,1.0125026702880717,-2.6749954223632955,-11.750000000000014,4,-0.1263520045203227,1.1538434451917574,101.9000015258789,-1.4285776566757493,100.5999984741211,-2.124988079116575,102.1999969482422,-0.1263520045203227
6012,2023-05-22,102.6999969482422,102.8000030517578,100.9000015258789,101.3000030517578,46349.0,0.009832841986307406,1.3749928474699362,-3.499971389879842,36.419752214289886,50.85867514282881,0.5831553875019466,-0.010624948029871462,-0.3265783203928976,-5.226107749724775,6.977013900188153,1.900001525878892,-0.3049241000846621,-0.14250259399412357,-4.5268382532755425,4.241833065287295,-2.334670423634833,2.049665235646586,4.288348577636711,53.48832257824145,10.333220189555469,2.192167829640707,5,1.1000022888183452,-0.12499618530274859,0.475004196166978,-3.6749954223632955,-11.299995422363295,0,-0.11635829896143668,-1.6666878596178516,101.6999969482422,1.1538434451917574,101.9000015258789,-1.4285776566757493,100.5999984741211,-0.11635829896143668
6013,2023-05-23,101.4000015258789,103.1999969482422,101.3000030517578,102.5999984741211,50768.0,-0.012658183651343746,-1.7142888283378601,-0.85714441416892,36.419752214289886,50.04769305127687,1.9117475699596582,1.4420646227487168,0.8645351695325019,-3.632257562479623,6.927883841077172,1.8999938964844034,-0.26526474533770283,-1.4924980163574162,-5.781318245258703,2.7963222125438705,-3.6369081308080666,0.6519120980932342,5.456577120000006,35.71434410260444,-2.132884613593717,2.1444101144506442,5,2.3999977111816406,1.1749992370605469,1.3249988555908203,0.14999771118164062,-8.200004577636705,1,-0.11143987062834382,1.3749928474699362,102.6999969482422,-1.6666878596178516,101.6999969482422,1.1538434451917574,101.9000015258789,-0.11143987062834382
6014,2023-05-24,97.4000015258789,100.3000030517578,96.75,100.3000030517578,57533.0,-0.039447731161809996,1.4482766785316985,2.4166740841524237,32.41758264791069,47.6863442297669,5.607904874388467,5.478814289852252,4.729494670381641,0.6772467537754636,7.005588093270843,4.650001525878906,-0.17743602949732917,-5.337498092651373,-10.178863296225956,-0.4961328890767902,-7.758180694438664,-2.9168154908640815,9.327445577600002,10.077547804980732,-23.344569612475304,2.420682601787294,5,4.5749969482421875,4.974998474121094,5.200000762939453,4.149997711181641,-3.1500015258789062,2,-0.07751543052852827,-1.7142888283378601,101.4000015258789,1.3749928474699362,102.6999969482422,-1.6666878596178516,101.6999969482422,-0.07751543052852827
6015,2023-05-25,96.0999984741211,97.6500015258789,95.5500030517578,97.6500015258789,49488.0,-0.013347053710388357,1.7096701154743688,0.5344835297243712,31.052627140797227,44.60397251802885,5.967813044390255,6.833846932224333,5.989399555235394,2.2456123256203,7.056904318297208,2.099998474121108,-0.083878794045944,-6.450001144409185,-12.000724463730776,-0.8992778250875944,-9.225362804069988,-3.6746394847483828,10.228350745218663,7.1894883813704595,-22.69328458951336,2.7753616596607986,5,4.6750030517578125,5.375003814697266,7.100002288818359,5.450000762939453,-1.4499969482421875,3,-0.07648281572137994,1.4482766785316985,97.4000015258789,-1.7142888283378601,101.4000015258789,1.3749928474699362,102.6999969482422,-0.07648281572137994
6016,2023-05-26,95.6999969482422,96.5,94.4000015258789,96.1500015258789,68726.0,-0.004162346849429066,2.652166413459561,0.2903249623453113,31.38298174545909,41.52531411869755,5.364248420296747,7.342523607037336,6.276128293120962,2.880045579236821,6.725294711822446,2.0999984741210938,-0.1481676136000658,-6.680002593994132,-12.84940148417219,-0.5106037038160736,-9.764702039083161,-3.595303148905103,9.981651501042634,14.772682938671045,-17.85709336878366,3.084699445089026,5,3.850002288818345,5.2000045776367045,7.500003814697251,5.850002288818345,-1.75,4,-0.07627999639656602,1.7096701154743688,96.0999984741211,1.4482766785316985,97.4000015258789,-1.7142888283378601,101.4000015258789,-0.07627999639656602
6017,2023-05-29,95.3000030517578,96.8000030517578,94.5999984741211,96.5,27791.0,-0.004179664673351402,1.4444453863434297,2.6666327585915743,31.052639609888956,38.98077615590945,4.9174932047645115,7.455305560721314,6.700936643024519,3.4506566607763176,7.695763117833324,2.2000045776367045,-0.7467543185567109,-6.654996490478524,-13.541894547120563,0.23190156616351487,-10.09844551879955,-3.2115474621574975,9.479113643654557,10.227295386901359,-24.73437481561382,3.443449028321022,5,3.4999961853027486,5.599998474121108,8.149997711181655,6.249996185302749,-0.40000152587889204,0,-0.056138572216099525,2.652166413459561,95.6999969482422,1.7096701154743688,96.0999984741211,1.4482766785316985,97.4000015258789,-0.056138572216099525
6018,2023-05-30,92.5500030517578,95.6500015258789,91.9499969482422,95.6500015258789,71693.0,-0.028856242517709685,1.3871009024839753,2.583338631537435,25.059114276057073,36.02396898144714,6.8779818494468685,9.548945581566812,9.363712673705592,6.365796728054036,8.159404334166997,3.7000045776367045,-1.5771473511822478,-8.677496719360363,-16.309662855138114,-1.0453305835826114,-12.493579787249246,-4.86141365147148,11.39878443009188,7.18569658605371,-27.603399985383895,3.8160830678888766,5,5.024993896484403,7.124996185302749,10.949996948242202,8.999996185302749,1.3999938964844034,1,-0.012425731906629545,1.4444453863434297,95.3000030517578,2.652166413459561,95.6999969482422,1.7096701154743688,96.0999984741211,-0.012425731906629545
6019,2023-05-31,87.80000305175781,89.69999694824219,87.44999694824219,89.05000305175781,551315.0,-0.051323607167722995,-1.307677861591912,0.4032260049271128,10.043680779490856,30.9080487173911,10.752052840815082,13.5774089837671,14.008180572978901,11.196712194434923,8.883733860877701,5.100006103515611,-2.491297525331589,-12.527496719360357,-21.929368778594778,-3.1256246601259363,-17.228432748977568,-7.826560689743147,14.948905376731119,3.4314308474233974,-22.68158255753139,4.7009360296172105,5,7.524993896484375,9.624996185302734,15.549997329711914,14.174999237060547,2.399993896484389,2,0.0615033452026319,1.3871009024839753,92.5500030517578,1.4444453863434297,95.3000030517578,2.652166413459561,95.6999969482422,0.0615033452026319
6020,2023-06-01,87.25,89.0,85.69999694824219,88.94999694824219,102654.0,-0.0062642714423778445,2.6666638409697794,1.35999755859375,9.97831994465794,27.091827841426845,10.063720728916692,13.51697699884997,14.450532083026843,11.78852957248543,10.44169728895256,3.3000030517578125,-3.2545117181341965,-12.249999618530268,-23.15769639616005,-1.3423028409004871,-17.703848007345158,-6.796151229715377,13.663039050859325,13.963983778953898,-5.994349240638529,5.453848388814892,6,7.1999969482421875,9.299999237060547,15.825000762939453,14.72500228881836,4.449996948242202,3,0.08022922636103158,-1.307677861591912,87.80000305175781,1.3871009024839753,92.5500030517578,1.4444453863434297,95.3000030517578,0.08022922636103158
6021,2023-06-02,88.3499984741211,89.44999694824219,87.8499984741211,88.0,74011.0,0.012607432368149984,-3.9230606711503926,-0.20588182495444796,15.144769855707622,24.727940912695484,7.678336586724143,11.846933354402879,13.179297533029043,10.767503976357176,12.260278705891277,2.1999969482421875,-3.8873170082214017,-10.402500915527341,-22.224444386526443,1.4194425554717611,-16.313472651026885,-4.491529180027797,10.433214682371826,23.87387449309234,6.404700665484398,5.91097173549955,6,6.099998474121094,8.200000762939453,14.61250114440918,13.625003814697266,6.400001525878906,4,0.07130733628256003,2.6666638409697794,87.25,-1.307677861591912,87.80000305175781,1.3871009024839753,92.5500030517578,0.07130733628256003
6022,2023-06-05,88.5,89.55000305175781,88.25,88.75,88241.0,0.0016978101694347103,-2.4666748046875,-0.7142888283378747,17.06731986011799,22.57767065112083,5.925352301780052,11.150236297730686,12.869167416843624,10.723696741873326,14.162507022882242,1.3000030517578125,-4.820737450748439,-9.542499542236328,-22.051874228049087,2.9668751435764307,-15.797186885142708,-3.2878121993299487,8.451562887337815,28.14072124198818,9.214701659417543,6.25468734290638,6,4.5,8.049999237060547,14.037500381469727,14.400001525878906,7.400001525878906,0,0.061581886420815746,-3.9230606711503926,88.3499984741211,2.6666638409697794,87.25,-1.307677861591912,87.80000305175781,0.061581886420815746
6023,2023-06-06,87.0999984741211,88.25,87.05000305175781,88.25,77995.0,-0.015819226281117538,1.0869484452641425,4.600006103515625,17.23301941717368,20.890496958816716,5.680996775937345,11.95003767010408,14.099142182430072,12.212451052959011,16.086109177704667,1.4499969482421875,-5.56211981961124,-10.172500991821295,-23.40175230005282,3.0567503164102305,-16.78712664593705,-3.557875337705539,8.276345181743338,35.000038146972656,13.471562794443223,6.614625654115762,6,4.575000762939453,9.450000762939453,15.437501907348633,16.200000762939453,11.950004577636705,1,0.08955227541221289,-2.4666748046875,88.5,-3.9230606711503926,88.3499984741211,2.6666638409697794,87.25,0.08955227541221289
6024,2023-06-07,86.4000015258789,87.19999694824219,86.30000305175781,87.19999694824219,77520.0,-0.008036704483412427,1.2499976158005666,0.6956472703389437,11.25,18.690205054283688,5.20378579728235,11.947308532079916,14.715798518944155,12.970887270007154,18.00298843024086,0.899993896484375,-6.353612264777169,-10.037498092651362,-23.814818511983077,3.739822326680354,-16.92615830231722,-3.1488378829855037,7.621653590918413,18.18190825717162,-3.144007814228612,6.888660209665859,6,4.849998474121094,10.14999771118164,15.937498092651367,16.974998474121094,13.599998474121094,2,0.08738420473409247,1.0869484452641425,87.0999984741211,-2.4666748046875,88.5,-3.9230606711503926,88.3499984741211,0.08738420473409247
6025,2023-06-08,86.3499984741211,86.9000015258789,85.69999694824219,86.0,62345.0,-0.0005787390147538041,-1.5263132533990798,-0.43750059604985836,11.33501346578629,16.46265302320893,4.163101078459249,11.006115634622233,14.7011160682179,13.022150279407,19.824062371100624,1.2000045776367188,-7.157196418821215,-9.100001144409177,-22.792179629373777,4.592177340555423,-15.946090386891484,-2.2539119019268696,6.506624499078512,16.883129751024516,-4.030269796865557,6.846089242482302,6,4.900001525878906,10.099998474121094,16.03750228881836,17.10000228881836,11.650001525878906,3,0.04458597037815748,1.2499976158005666,86.4000015258789,1.0869484452641425,87.0999984741211,-2.4666748046875,88.5,0.04458597037815748
6026,2023-06-09,86.0,87.0,85.5,87.0,45380.0,-0.004053253969957926,2.0,-2.8571553133514986,6.510417701469692,13.735739477829014,3.3441267292325563,10.334418052859661,15.006818787333174,13.364999516423069,21.501242999956755,1.5,-7.63624465068699,-8.464999771118158,-21.8841171155927,4.954117573356385,-15.174558443355423,-1.755441098880894,5.854695329705564,12.345669709631114,-4.263511035827285,6.709558672237269,6,4.575000762939453,10.349998474121094,16.387500762939453,17.450000762939453,10.599998474121094,4,0.06627903428188597,-1.5263132533990798,86.3499984741211,1.2499976158005666,86.4000015258789,1.0869484452641425,87.0999984741211,0.06627903428188597
6027,2023-06-12,86.30000305175781,87.44999694824219,86.30000305175781,86.5,66164.0,0.0034884075785792668,-10.500114442664225,0.1999969482421875,8.51649814232674,11.897671018525646,1.8251510478144866,9.107322614750984,14.558707521721146,13.081074776615026,23.68578066683948,1.4499969482421875,-8.03040210360372,-7.279996871948242,-20.382281296402795,5.82228755250631,-13.831139084175518,-0.728854659720966,4.537941025194854,29.091020063920453,14.283071748348924,6.551142212227274,6,1.2999954223632812,10.049995422363281,16.08749771118164,17.14999771118164,11.799995422363281,0,0.09791421378252285,2.0,86.0,-1.5263132533990798,86.3499984741211,1.2499976158005666,86.4000015258789,0.09791421378252285
6028,2023-06-13,86.9000015258789,87.55000305175781,86.19999694824219,86.80000305175781,94259.0,0.006952473382431323,-1.076915402447255,-0.5,14.527034341547306,12.395821414309696,0.3793043255728463,7.696941911270002,13.743595869873616,12.552700039846599,26.13721324037438,1.350006103515625,-8.45835838598613,-5.914998626708979,-18.68045661059695,6.850459357178991,-12.297727618652956,0.4677303652349991,3.08387149876134,68.2926556952415,50.70166323113264,6.382728991943982,6,0.625,9.449996948242188,15.524999618530273,16.549999237060547,12.900001525878892,1,0.10356731693865151,-10.500114442664225,86.30000305175781,2.0,86.0,-1.5263132533990798,86.3499984741211,0.10356731693865151
6029,2023-06-14,88.4000015258789,88.4000015258789,86.75,86.9000015258789,92563.0,0.017261219489775215,1.2000020345052083,15.00022888532845,24.333343505859375,13.990824032220965,-1.1472847064570004,5.519050022748189,11.967330338559293,11.162514136959317,28.04547445157035,1.6500015258789062,-8.87332490716473,-3.8049987792968807,-16.16358306236576,8.553585503771998,-9.984290920831327,2.374293362237566,0.8664518148189018,100.0,77.74340717795232,6.17929214153444,6,-0.875,7.9499969482421875,14.024999618530273,15.049999237060547,8.949996948242188,2,0.12047512830371532,-1.076915402447255,86.9000015258789,-10.500114442664225,86.30000305175781,2.0,86.0,0.12047512830371532
6030,2023-06-15,87.0,88.5,87.0,87.80000305175781,107318.0,-0.01583712106010604,-2.7499856949398236,-0.5333353678385416,22.81250953674315,14.842795107891579,0.23861821999099675,6.056042574466176,13.049759492818026,12.64374804736741,30.105209980763703,1.5,-8.960403156422231,-4.460000228881839,-16.135326017389787,7.215325559626109,-10.29766312313582,1.3776626653721422,1.663820806186152,50.0,25.689797101795435,5.837662894253976,6,0.5250015258789062,9.349998474121094,15.42500114440918,16.450000762939453,10.199996948242202,3,0.14942528735632177,1.2000020345052083,88.4000015258789,-1.076915402447255,86.9000015258789,-10.500114442664225,86.30000305175781,0.14942528735632177
6031,2023-06-16,88.8499984741211,88.94999694824219,87.19999694824219,87.75,415016.0,0.02126435027725404,1.6923171726538062,-1.3749928474699118,31.51861637359454,16.448494720500086,-1.7131528715749624,3.366601765793064,10.961613978821646,10.876984030994095,32.39578248461395,1.9499969482421875,-8.171255354906492,-1.9675018310546903,-12.641486994995589,8.706483332886208,-7.3044944130251395,3.369490750915759,-3.3499984741210938,96.36369185014205,67.36922807193551,5.3369925819704465,6,-1.625,7.5,13.925003051757812,14.60000228881836,10.0,4,0.10298257380999254,-2.7499856949398236,87.0,1.2000020345052083,88.4000015258789,-1.076915402447255,86.9000015258789,0.10298257380999254
6032,2023-06-19,90.75,91.8000030517578,88.25,88.55000305175781,72174.0,0.02138437319649822,-1.5357137018326774,2.0,44.578306054427934,19.486859902417223,-3.6435901351201636,0.5538285510437504,8.901885620007576,9.071311985536454,34.19949435258266,3.5500030517577983,-7.247117658249806,0.5299995422363253,-8.564325062132227,9.624324146604877,-4.017162759947951,5.077161844420601,-5.181000061035149,81.24996594024032,47.45217639044583,4.547162302184276,6,-2.0999984741210938,5.0,12.8125,12.700000762939453,6.900001525878906,0,0.06446279310326264,1.6923171726538062,88.8499984741211,-2.7499856949398236,87.0,1.2000020345052083,88.4000015258789,0.06446279310326264
6033,2023-06-20,90.0999984741211,91.0500030517578,89.69999694824219,90.5999984741211,48991.0,-0.0071625512493543875,-1.0769275913470913,-0.22727304253740144,59.19997607423335,24.814635021776482,-2.8198206183381416,0.33081718302872787,9.378090274228157,9.776096547219595,36.24547786319982,1.3500061035156108,-6.557589876237941,0.4449981689453182,-6.97466969410263,7.864666031993266,-3.264835762578656,4.154832100469292,-4.281758410644528,66.33656336019502,27.51216401617056,3.7098339315239737,6,-1.4499969482421875,5.0,13.462501525878906,13.35000228881836,6.2000045776367045,1,0.08879023457805935,-1.5357137018326774,90.75,1.6923171726538062,88.8499984741211,-2.7499856949398236,87.0,0.08879023457805935
6034,2023-06-21,89.8499984741211,91.1500015258789,89.8499984741211,90.1500015258789,43969.0,-0.0027746948305643615,-7.666598850516251,0.600006103515625,60.6557274531152,30.294714353701917,-2.267416581952105,-0.01455797997273578,9.431686105175388,10.10393273650297,37.087454560815736,1.3000030517578125,-5.981459893569536,0.5724983215332031,-5.89519208643631,7.040188729502717,-2.6613468824515536,3.80634352551796,-3.792487891113282,59.37493046129215,16.686837798232546,3.2338452039847545,6,-1.1999969482421875,4.5,13.662500381469727,13.400001525878906,9.050003051757812,2,0.11074017525445523,-1.0769275913470913,90.0999984741211,-1.5357137018326774,90.75,1.6923171726538062,88.8499984741211,0.11074017525445523
6035,2023-06-22,88.75,89.30000305175781,87.5999984741211,89.0999984741211,56493.0,-0.01224260982528469,3.533299425258125,1.1666497126290627,51.639349900786634,35.30904015362602,-0.8841543402101877,0.5339391750971458,10.312001171573812,11.316877326959968,37.92146934820697,2.25,-5.312376262116615,-0.16000022888184162,-5.774417580637433,5.45441712287375,-2.9672089047596444,2.647208446995961,-2.462789718242192,33.69567380732829,-10.902513313900215,2.8072086758777983,6,0.25,5.599998474121094,14.4375,14.5,12.449996948242202,3,0.09690139125770236,-7.666598850516251,89.8499984741211,-1.0769275913470913,90.0999984741211,-1.5357137018326774,90.75,0.09690139125770236
6036,2023-06-23,88.4000015258789,88.5999984741211,87.5999984741211,88.44999694824219,37706.0,-0.003943644778829247,4.714310626702997,0.14284468664850136,49.596780395904,39.873515959579045,-0.17647170954934666,0.3256978676738669,10.391810679294963,11.666365019243855,38.53426008073463,1.1500015258789062,-4.436581117179244,-0.1449989318847713,-4.761206922691983,4.47120905892244,-2.45310292728837,2.1631050635188274,-1.8922795333211013,19.047670948205614,-26.490814149890475,2.308103995403604,6,0.5999984741210938,5.9499969482421875,14.787498474121094,14.849998474121094,13.5,4,0.09954745781070051,3.533299425258125,88.75,-7.666598850516251,89.8499984741211,-1.0769275913470913,90.0999984741211,0.09954745781070051
6037,2023-06-26,89.94999694824219,90.5,88.55000305175781,89.0,45646.0,0.017533884565709146,-1.1081152415437021,-19.00167862047917,61.35457973571281,45.07657655893077,-1.2899153980570475,-1.7345906896730696,8.538933522846662,10.091335789298029,38.981484449934264,2.0999984741210938,-3.4792816466466974,1.6724967956542969,-1.765138984519453,5.110132575828047,-0.04632109443258514,3.391314685741179,-3.2305837133163777,66.19708320975874,18.527236686800343,1.7188178900868776,6,-0.6749954223632812,4.400001525878906,13.237503051757812,13.300003051757812,10.450004577636719,0,0.09894387801925131,4.714310626702997,88.4000015258789,3.533299425258125,88.75,-7.666598850516251,89.8499984741211,0.09894387801925131
6038,2023-06-27,91.4000015258789,92.0999984741211,90.5,90.5500030517578,61039.0,0.01612011814153891,-2.368401609392944,0.8947381101527639,68.79698816813116,50.01698152140542,-2.2735552149784723,-3.4521620900722354,6.7611899617517395,8.625273246145895,38.61911834633134,2.1500015258789062,-2.3154863390968785,3.180001449584964,0.015661575841136255,6.344341323328791,1.597831512713043,4.762171386456885,-4.477364698279814,84.44451226128471,31.679599879279337,1.582169936871917,6,-1.8500022888183594,2.9499969482421875,11.787498474121094,11.849998474121094,7.75,1,0.06838074284091111,-1.1081152415437021,89.94999694824219,4.714310626702997,88.4000015258789,3.533299425258125,88.75,0.06838074284091111
6039,2023-06-28,93.1999969482422,94.0500030517578,91.4000015258789,91.5,60991.0,0.019693603854630704,-1.7894842512728935,1.9999999999999833,72.75747693564898,55.56642234350606,-3.7113565383420024,-5.087710321944527,4.637942917422379,6.820322126363536,37.190199790871915,2.650001525878892,-1.157947612203273,4.709997177124038,0.8512287040002917,8.568765650247784,2.7806129405621647,6.639381413685911,-5.966718421851795,86.82162015105048,28.29854943679804,1.92938423656187,6,-2.5749969482422017,-0.29999542236329546,9.987503051757798,9.300003051757798,6.050003051757798,2,0.03326186915260476,-2.368401609392944,91.4000015258789,-1.1081152415437021,89.94999694824219,4.714310626702997,88.4000015258789,0.03326186915260476
6040,2023-06-29,94.25,94.4499969482422,93.0999984741211,93.0999984741211,51022.0,0.01126612753368339,-1.3478203180458408,0.6764727001822025,76.19047619047619,60.52996232315958,-4.050778438634794,-5.888298270341679,3.2960150579647376,5.822513609673962,35.46523223541042,1.349998474121108,-0.23497738440364913,5.410000228881842,0.8235682865472285,9.996432171216455,3.116784257714528,7.703216200049155,-6.4713835115802,97.08033587163882,31.364664723333362,2.2932159711673066,6,-3.2250022888183594,-2.674999237060547,7.924999237060547,8.125,5.949996948242202,3,0.04933688621622179,-1.7894842512728935,93.1999969482422,-2.368401609392944,91.4000015258789,-1.1081152415437021,89.94999694824219,0.04933688621622179
6041,2023-06-30,94.6500015258789,94.9499969482422,93.9499969482422,94.3499984741211,48405.0,0.004244048019935276,1.222237292733306,0.26087187278167356,76.34069172862843,64.05911628695964,-3.9577255893281063,-6.105132792983511,2.6381795839354822,5.478360903615311,33.89404837947706,1.0,0.4693976703933913,5.495001602172849,0.2344339418978194,10.755569262447878,2.864717772035334,8.125285432310363,-6.2042469914768645,95.31256705528911,23.932881654600507,2.6302838301375133,6,-3.3750038146972656,-3.5,6.475000381469727,7.125,7.650001525878892,4,0.06920227487341779,-1.3478203180458408,94.25,-1.7894842512728935,93.1999969482422,-2.368401609392944,91.4000015258789,0.06920227487341779
6042,2023-07-03,93.9499969482422,94.75,92.5500030517578,94.6500015258789,33579.0,-0.007395716496056415,3.8888738185055205,-2.333324856314484,72.1002927868999,65.49248481058925,-3.0799560336241854,-5.244796750088639,3.1410474385081812,6.217138744801659,32.205587914071955,2.1999969482422017,1.3825059674041142,4.522497177124038,-1.144160906847432,10.189155261095507,1.6891681351383028,7.3558262191097725,-4.723733324179335,77.52807447665754,5.520047646188317,2.8333290419857375,7,-2.674999237060561,-2.7999954223632955,6.275003433227525,7.250003814697251,7.050003051757798,0,0.08461952991883992,1.222237292733306,94.6500015258789,-1.3478203180458408,94.25,-1.7894842512728935,93.1999969482422,0.08461952991883992
6043,2023-07-04,94.9000015258789,95.0500030517578,93.75,94.0,23547.0,0.010111810627945639,1.1666634877644328,-1.2857080576778717,71.10388355767377,66.6533910444291,-3.662642516391628,-5.882059102338644,2.058908852227262,5.295059739931517,30.183684486953034,1.3000030517577983,2.1009647982689614,5.082501602172854,-0.970185083241276,11.135188287586985,2.0561582594657892,8.10884494487992,-4.986889902914513,95.89037087202935,26.290318748322434,3.0263433427070634,7,-3.575000762939453,-4.325000762939453,4.94999885559082,6.299999237060547,5.5,1,0.05795574195539044,3.8888738185055205,93.9499969482422,1.222237292733306,94.6500015258789,-1.3478203180458408,94.25,0.05795574195539044
6044,2023-07-05,93.9499969482422,94.6500015258789,93.4499969482422,94.4499969482422,52163.0,-0.010010585483264056,1.6666497126291153,-0.5555546136565931,73.24411797126666,69.05392083003798,-2.31314351731244,-4.57182626781028,2.859792225087503,6.275732740352396,27.971221198812664,1.4500045776367045,2.403557322376983,3.754997253417983,-2.3418430213431947,9.85183752817916,0.7065771160373941,6.803417390798572,-3.3177205252467274,55.99975585937613,-15.415340546556827,3.0484201373805884,7,-2.6249961853027486,-3.6749954223632955,4.6750011444091655,6.025001525878892,8.050003051757798,2,0.055348640197417254,1.1666634877644328,94.9000015258789,3.8888738185055205,93.9499969482422,1.222237292733306,94.6500015258789,0.055348640197417254
6045,2023-07-06,90.1999969482422,93.4499969482422,89.69999694824219,93.4499969482422,55484.0,-0.03991484962012193,1.3076923076923164,6.5,54.005926925401845,69.54382599998219,1.8597403230972418,-0.5466312887768083,6.434975834376601,10.014149105895441,25.99565468129678,4.250000000000014,2.4252995719816255,-0.18750267028806888,-6.010131982649455,5.635126642073317,-3.0988173264687617,2.723811985892624,4.850006103515597,9.345783730441967,-56.479827923044766,2.911314656180696,7,1.6000061035156108,0.07500457763670454,6.1750011444091655,7.525001525878892,10.700004577636705,3,0.10033263146284588,1.6666497126291153,93.9499969482422,1.1666634877644328,94.9000015258789,3.8888738185055205,93.9499969482422,0.10033263146284588
6046,2023-07-07,91.6999969482422,92.0,89.55000305175781,90.3499984741211,45552.0,0.016629712314299994,1.5128114839724403,-0.4153841458834178,52.88752657531812,68.6030423154939,0.9801447790008098,-1.6840487349107605,4.798163680266768,8.512767111245381,23.89575913407664,2.4499969482421875,2.494348126675348,1.0274974822998217,-4.437940442003395,6.4929354066030385,-1.7052214798517866,3.76021644445143,3.243005981445279,39.09079811789808,-23.759945865337677,2.732718962151606,7,0.6000061035156108,-1.4249954223632955,3.8000011444091655,5.150001525878892,9.800003051757798,4,0.09269356906083237,1.3076923076923164,90.1999969482422,1.6666497126291153,93.9499969482422,1.1666634877644328,94.9000015258789,0.09269356906083237
6047,2023-07-10,94.75,94.75,91.4499969482422,91.4499969482422,91074.0,0.03326066688398366,-1.0000000000000087,2.4444494679197364,62.33421256813331,67.88495613771636,-1.4721907764279791,-4.2884096198671955,1.4924506293520494,5.4559512147698115,21.513581251591273,3.3000030517577983,2.8851271363084408,3.655000686645508,-1.6923935412963402,9.002394914587356,0.9813035726745767,6.328697800616439,-5.1999969482421875,94.54539905894912,30.808099800585126,2.673697113970927,7,-2.4499969482421875,-4.474998474121094,0.7499980926513672,2.0999984741210938,6.050003051757798,0,0.07968340951723274,1.5128114839724403,91.6999969482422,1.3076923076923164,90.1999969482422,1.6666497126291153,93.9499969482422,0.07968340951723274
6048,2023-07-11,95.9000015258789,96.3000030517578,94.4000015258789,94.9000015258789,29100.0,0.01213721927048983,1.1111092273132037,0.3030300227956863,65.31645158872848,67.05817554361407,-2.141992295049974,-4.985174949397248,-0.01155495577748411,4.279409061843253,18.92174225137999,1.900001525878892,3.4120400896382534,4.355002212524411,-1.0206643794495989,9.730668804498421,1.6671689165374062,7.042835508511416,-6.349998474121094,94.07405146846085,28.5545566700267,2.687833295987002,7,-2.9749984741210938,-5.0,-1.1250019073486328,0.9499969482421875,6.6999969482421875,1,0.05318037948878285,-1.0000000000000087,94.75,1.5128114839724403,91.6999969482422,1.3076923076923164,90.1999969482422,0.05318037948878285
6049,2023-07-12,99.0500030517578,99.3000030517578,95.9000015258789,96.4000015258789,53862.0,0.03284673071698396,1.1587300818403647,2.650001525878892,73.62384036800253,66.77299378556145,-4.889038051181814,-7.690702008037974,-3.444346894941418,1.1288981427930338,16.958953116920362,3.400001525878892,3.7708487828966355,6.972503662109361,0.8504563245033978,13.094550999715324,3.9114799933063864,10.033527330912335,-9.22999999999999,97.43589743589743,26.73875886434253,3.0610236688029797,7,-4.624999999999986,-6.650001525878892,-4.937503814697251,-2.2000045776367045,1.5499954223632955,2,0.013629464235510147,1.1111092273132037,95.9000015258789,-1.0000000000000087,94.75,1.5128114839724403,91.6999969482422,0.013629464235510147
6050,2023-07-13,100.0,100.4000015258789,99.1999969482422,99.3000030517578,36856.0,0.009591084492403201,-1.6666497126291153,0.2641496396912612,75.89283433497451,66.72323185293322,-5.517887126697474,-8.028458509064691,-4.607449892453104,0.18470922199266226,15.049401187178452,1.349998474121108,3.9563153779904354,7.272500610351557,0.678045715076891,13.866955505626223,3.975273162714217,10.569728057988897,-9.611196948242196,96.31334947343106,18.29460567103999,3.2972274476373347,7,-5.024997711181641,-7.049999237060547,-6.100000381469727,-3.1500015258789062,-0.05000305175779829,3,0.020000000000000018,1.1587300818403647,99.0500030517578,1.1111092273132037,95.9000015258789,-1.0000000000000087,94.75,0.020000000000000018
6051,2023-07-14,98.0,100.0,98.0,99.4000015258789,35286.0,-0.020000000000000018,-1.857139743107667,-2.0000108991825205,67.61486985967942,66.22485152768651,-3.344417774041503,-5.594656833873657,-2.83207094100203,2.154197181996892,13.122293490533027,2.0,3.870989829050785,4.815000534057617,-1.9149887664370198,11.544989834552254,1.4500058838102916,8.179995184304943,-6.810301070312505,73.18435420831216,-6.068274704075947,3.3649946502473194,7,-3.0249977111816406,-5.049999237060547,-4.150001525878906,-1.1500015258789062,2.0,4,0.029591852304886812,-1.6666497126291153,100.0,1.1587300818403647,99.0500030517578,1.1111092273132037,95.9000015258789,0.029591852304886812
6052,2023-07-17,96.5999984741211,97.1500015258789,96.0999984741211,97.0999984741211,36815.0,-0.014285729855907259,2.499974568943594,0.3571424678884584,61.40349292139992,65.1470303458783,-1.7086669337028724,-3.9357022697003146,-1.6582468537268227,3.526413040246041,12.250668661548977,1.9000015258789062,3.591880661319223,3.1224990844726506,-3.670104674059644,9.915102843004945,-0.2738027947934967,6.518800963738798,-4.673475336738292,36.666615804036454,-40.197219691900685,3.396301879266146,7,-1.6249961853027344,-3.299999237060547,-3.1374988555908203,0.15000152587890625,3.1500015258789062,0,0.05072465427824624,-1.857139743107667,98.0,-1.6666497126291153,100.0,1.1587300818403647,99.0500030517578,0.05072465427824624
6053,2023-07-18,98.0999984741211,98.0999984741211,96.5,96.75,26998.0,0.015527950555836112,1.3703707889933143,-2.6999969482421875,60.888881202988145,63.77422626051402,-3.0251371660724686,-5.065334648145054,-3.3652099642619078,1.9272319702424738,11.433887933673748,1.5999984741210938,3.3100714775170417,4.222499084472659,-2.6740667733497645,11.119064942295083,0.7742161555614473,7.670782013383871,-5.4955970656586,48.88882107204861,-25.611835124885523,3.448282928911213,7,-3.1249961853027344,-4.799999237060547,-6.125,-1.3499984741210938,1.4000015258789062,1,0.027522982870881174,2.499974568943594,96.5999984741211,-1.857139743107667,98.0,-1.6666497126291153,100.0,0.027522982870881174
6054,2023-07-19,99.8000030517578,99.8499984741211,97.75,98.5500030517578,50399.0,0.01732930279387479,2.111129949249988,0.9259269724832859,61.98703498642201,64.66101604507182,-4.255570045732824,-6.304947274165585,-5.276033285183132,0.09381348583399074,10.79813551591364,2.0999984741210938,3.2087962847098765,5.4250034332275305,-1.6806296834507037,12.530636549905765,1.8721868748884134,8.977819991566648,-6.571953633901998,86.04655701637624,13.807143436572119,3.5528165583391154,7,-4.825000762939439,-6.225002288818345,-7.862503051757798,-3.0500030517577983,-0.45000457763670454,2,0.02805606549842654,1.3703707889933143,98.0999984741211,2.499974568943594,96.5999984741211,-1.857139743107667,98.0,0.02805606549842654
6055,2023-07-20,97.3499984741211,99.5,96.75,99.3000030517578,39159.0,-0.024549143313814303,1.340427051577987,-1.5600036621093636,55.35713096325847,64.93541653262075,-0.7651409345828739,-3.3493400105786577,-3.1663771071712006,2.401189939122574,9.330558598011427,3.0500030517577983,3.0194317664911097,2.544998931884763,-4.15676208164183,9.246759945411355,-0.8058815748785264,5.895879438648052,-3.5481928876234434,32.05126951119075,-35.729978856897375,3.350880506763295,7,-1.4249992370605469,-3.6499977111816406,-5.412498474121094,-0.5999984741210938,2.0,3,0.033384694924920355,2.111129949249988,99.8000030517578,1.3703707889933143,98.0999984741211,2.499974568943594,96.5999984741211,0.033384694924920355
6056,2023-07-21,97.1999969482422,97.5,96.3499984741211,97.0999984741211,44097.0,-0.0015408477476120952,2.285697158614075,-0.051281148397251695,56.59228556006202,64.29742464283504,0.2761181643439272,-2.641703392671218,-3.3525890408362358,2.3822923771260633,7.7338069812682155,1.1500015258789062,2.875189689302701,1.9549976348877038,-4.100528249617227,8.010523519392635,-1.0727653073647616,4.982760577140169,-2.8703356865940464,29.333292643229548,-35.67773253802773,3.027762942252462,7,0.20000457763670454,-3.399997711181655,-5.262496948242202,-0.4499969482422017,4.100006103515597,4,0.02829218195823957,1.340427051577987,97.3499984741211,2.111129949249988,99.8000030517578,1.3703707889933143,98.0999984741211,0.02829218195823957
6057,2023-07-24,98.8499984741211,99.0999984741211,96.8000030517578,96.8000030517578,31917.0,0.01697532487328668,-1.2439029836581554,20.50026703288042,57.790914437089626,63.46125384820851,-0.8170597489036879,-3.7848006627071697,-5.271758490089695,0.6335436492334026,7.133364075239874,2.2999954223632955,3.4386691573671015,3.159999084472659,-2.55568732362471,8.875685492570028,0.30215588042398167,6.0178422885213365,-4.034709991334481,71.42857142857143,9.897119533884513,2.8578432040486814,7,-0.6999969482421875,-4.849998474121094,-7.0625,-2.0999984741210938,2.4500045776367045,0,0.01163380418442772,2.285697158614075,97.1999969482422,1.340427051577987,97.3499984741211,2.111129949249988,99.8000030517578,0.01163380418442772
6058,2023-07-25,97.6500015258789,99.8000030517578,97.6500015258789,99.0999984741211,36739.0,-0.012139574777599527,-1.9655255874645958,-0.7073171639430239,57.22656756406378,61.63933464777087,0.7345231353248494,-2.2056461826685876,-4.302394837732294,1.7060556285835276,7.259157391417406,2.150001525878892,3.9510603639563158,1.6475021362304716,-3.755469551013249,7.050473823474192,-1.0539837073913958,4.348987979852339,-2.3879359996449097,37.1429443359375,-24.051861006045485,2.7014858436218625,7,0.5999984741210938,-3.6500015258789062,-5.450000762939453,-0.9000015258789062,3.9499969482421875,1,0.021505360382043204,-1.2439029836581554,98.8499984741211,2.285697158614075,97.1999969482422,1.340427051577987,97.3499984741211,0.021505360382043204
6059,2023-07-26,96.3000030517578,97.8499984741211,96.0999984741211,97.3499984741211,75817.0,-0.013824868950599423,-1.4137854831496146,0.724136298104759,63.1465579610059,60.22308171732992,1.8477185560077487,-0.6445410732095951,-3.1518912940932893,2.9050543695663578,7.841639093069289,1.75,4.013434417977024,0.14250335693357385,-5.097353533544606,5.382360247411754,-2.477425088305523,2.762431802172671,-0.6269026455522066,5.405522437608794,-59.77231066422041,2.619928445239091,7,1.7499961853027486,-2.3000030517577983,-4.425003051757798,0.4499969482422017,5.199996948242202,2,0.03322945843025904,-1.9655255874645958,97.6500015258789,-1.2439029836581554,98.8499984741211,2.285697158614075,97.1999969482422,0.03322945843025904
6060,2023-07-27,98.9000015258789,106.5,97.5999984741211,103.9000015258789,125556.0,0.026998944877745235,-1.3421037837751018,4.761925522252433,64.81481772191403,59.91196481313376,-1.0333965229046953,-3.0338587783677156,-5.967195038385327,0.16125516362814096,9.012333157907113,10.199996948242202,3.9836924949927237,2.5100017547607365,-2.785837955075749,7.805841464597222,-0.13791810015750627,5.157921609678979,-2.848749030099455,26.92310231676801,-39.83798903811861,2.6479198549182423,7,2.3999977111816406,-1.8500022888183594,-7.400001525878906,-2.1500015258789062,2.0,3,0.004550019628912105,-1.4137854831496146,96.3000030517578,-1.9655255874645958,97.6500015258789,-1.2439029836581554,98.8499984741211,0.004550019628912105
6061,2023-07-28,101.1999969482422,101.1999969482422,97.4000015258789,97.9000015258789,75218.0,0.02325576730917911,1.3030307233831906,-0.6599990844726591,63.694259262019,60.166494406535875,-3.1645197448455207,-5.07835466342604,-8.453760979631298,-2.2642396389526027,10.037195522242587,3.7999954223632955,3.509688528234136,4.482497406005876,-1.1591049895848187,10.124099801596572,1.6616962082105289,7.303298603801224,-5.099998474121108,49.03843967167212,-13.621200688507756,2.8208011977953493,7,0.10000228881834516,-4.149997711181655,-9.524997711181655,-4.449996948242202,-1.25,4,-0.018280617884477546,-1.3421037837751018,98.9000015258789,-1.4137854831496146,96.3000030517578,-1.9655255874645958,97.6500015258789,-0.018280617884477546
6062,2023-07-31,101.9000015258789,102.5999984741211,100.5,101.5,43833.0,0.0069170414895833865,1.3333375718966298,0.12121275174146899,62.98700955556644,60.39961977904458,-3.3901690196100134,-5.4306595963013535,-9.368286562836033,-3.0550129013870446,11.419384648079875,2.0999984741210938,2.8778177100845426,4.785001754760742,-1.1483224420407225,10.718325951562207,1.8183396563600098,7.7516638531614745,-4.760002899169919,55.76925193064001,-2.7961917930098394,2.9666620984007306,7,-0.6000022888183594,-4.375,-10.22500228881836,-5.150001525878906,-5.25,0,-0.005888110550898551,1.3030307233831906,101.1999969482422,-1.3421037837751018,98.9000015258789,-1.4137854831496146,96.3000030517578,-0.005888110550898551
6063,2023-08-01,100.4000015258789,101.3000030517578,99.5,101.3000030517578,33884.0,-0.014720313812939922,3.0000000000000946,-2.2499952316465723,53.14684891845801,59.41737688260414,-1.7093610566360837,-3.686495013074719,-8.06275150802685,-1.6506354430991195,12.866968128017248,2.4000015258789062,2.562090560624469,3.0100017547607365,-3.0003947715755572,9.02039828109703,0.004803491592582532,6.0152000179288905,-3.0,41.34617712370402,-11.794215525446113,3.0051982631681473,8,0.8999977111816406,-2.375,-8.587501525878906,-3.6500015258789062,-8.300003051757812,1,0.00896415848805443,1.3333375718966298,101.9000015258789,1.3030307233831906,101.1999969482422,-1.3421037837751018,98.9000015258789,0.00896415848805443
6064,2023-08-02,99.1500015258789,99.75,97.5999984741211,98.5,45104.0,-0.012450199013969154,1.3243278910274123,-0.7222226931717148,48.04598120468623,58.60502690942945,-0.6272188837802872,-2.1364880288678307,-6.896799323939163,-0.49332037556308705,14.041125672175237,2.8000030517578125,2.500865052676801,1.5000015258789006,-4.331042432164637,7.331045483922438,-1.4155204531428751,4.415523504900676,7.349998474121094,19.230772455365937,-27.273352019471425,2.9155219790217686,8,2.1499977111816406,-1.125,-7.200002670288086,-2.4000015258789062,-7.5500030517578125,2,0.024710004140571895,3.0000000000000946,100.4000015258789,1.3333375718966298,101.9000015258789,1.3030307233831906,101.1999969482422,0.024710004140571895
6065,2023-08-03,99.25,99.5500030517578,97.75,99.1500015258789,21573.0,0.0010085574642677564,4.14283223071155,0.1538434451917321,53.148613641430096,58.22239669624812,-0.47981689749890677,-1.6060633186275481,-7.039507111049261,-0.6304782311113257,13.974987997479433,1.8000030517577983,2.3542437135118917,1.1474998474121065,-3.5421848364103994,5.8371845312346125,-1.1973424944991535,3.4923421893233666,7.07199996948242,35.57691461235317,-7.240360851651822,2.3448423419112565,8,2.049999237060547,-1.2249984741210938,-7.487499237060547,-2.5,-9.099998474121094,3,0.02267002518891692,1.3243278910274123,99.1500015258789,3.0000000000000946,100.4000015258789,1.3333375718966298,101.9000015258789,0.02267002518891692
6066,2023-08-04,100.1999969482422,100.3000030517578,98.9499969482422,99.5,36418.0,0.009571757664908809,1.9999830459624275,7.000076295109626,59.27834585301151,58.387666853572775,-1.0722725009094347,-1.988565730351425,-8.00915968062462,-1.64601873402367,13.918374235613303,1.3500061035155966,2.05477910645682,1.672496795654311,-2.005671286309692,5.350664877618314,-0.16658724532769043,3.5115808366363126,5.947562991332987,51.99996948242216,8.057488402411423,1.8390840409819995,8,1.1000022888183452,-2.1749954223632955,-8.899997711181655,-3.4499969482422017,-9.0,4,0.006986073841881435,4.14283223071155,99.25,1.3243278910274123,99.1500015258789,3.0000000000000946,100.4000015258789,0.006986073841881435
6067,2023-08-07,102.3000030517578,102.5,99.6999969482422,99.9000015258789,37514.0,0.020958145383979776,1.0000054495764215,3.4285885558582208,60.500007438656816,58.75138239519422,-2.9406735329219913,-3.6827600909040115,-10.091929435732325,-3.7281702010259608,15.147290647871275,2.8000030517577983,2.16944714483553,3.3950027465820227,-0.1995696385993,6.989575131763345,1.5977165539913614,5.192288939172684,3.676605658508308,95.91843089872654,50.42870954542062,1.7972861925906618,8,-1.0000038146972514,-4.275001525878892,-11.087503433227525,-5.850002288818345,-11.850006103515597,0,-0.022971710981539606,1.9999830459624275,100.1999969482422,4.14283223071155,99.25,1.3243278910274123,99.1500015258789,-0.022971710981539606
6068,2023-08-08,101.0,102.0,100.3000030517578,101.5,38149.0,-0.012707751837505499,1.2666625976562689,-0.20833320087865262,53.0612157514251,57.63078881635191,-1.2465923764984126,-2.0881479913191185,-8.700786525420284,-2.4576085750910153,16.674484774087343,2.0,2.2524665458880406,1.8399997711181584,-1.576154494454343,5.25615403669066,0.13192263833190054,3.548076903904416,4.809076505543203,69.38776463480903,27.82908481047697,1.708077132786252,8,0.9500007629394531,-2.9749984741210938,-9.787500381469727,-4.549999237060547,-9.949996948242202,1,-0.04306929182298114,1.0000054495764215,102.3000030517578,1.9999830459624275,100.1999969482422,4.14283223071155,99.25,-0.04306929182298114
6069,2023-08-09,100.4000015258789,101.5999984741211,100.3000030517578,101.4000015258789,30420.0,-0.0059405789516939755,-1.1666645473849908,2.0,58.59155789227554,56.93931550194763,-0.004299909800025148,-1.456500889082065,-7.861610995765233,-1.8716787322605057,17.349863811532572,1.2999954223632955,2.166485178972522,1.1725013732910128,-2.2875686406939906,4.632571387276016,-0.5575336337014818,2.9025363802835074,5.244893419035861,55.789505807976965,12.49002091293189,1.7300350069924992,8,-0.40000152587890625,-2.375,-9.450000762939453,-3.950000762939453,-7.5,2,-0.0826693518487489,1.2666625976562689,101.0,1.0000054495764215,102.3000030517578,1.9999830459624275,100.1999969482422,-0.0826693518487489
6070,2023-08-10,102.0,102.5999984741211,100.9000015258789,101.1999969482422,27104.0,0.015936239539883656,-1.4285776566757493,-0.8000030517577983,62.500009934109016,56.80662113217985,-1.249743508963931,-3.0556464551294766,-9.181178024542817,-3.473391371106615,17.833346752087472,2.1999969482421875,2.2373672792549684,2.672499847412112,-0.991188279185522,6.336187974009746,0.8406557841132951,4.504343910710929,3.4839970154989004,83.56169251253618,36.90536559836923,1.8318440632988169,8,-1.9000015258789062,-3.9749984741210938,-11.19999885559082,-5.549999237060547,-9.400001525878906,3,-0.10196079927332258,-1.1666645473849908,100.4000015258789,1.2666625976562689,101.0,1.0000054495764215,102.3000030517578,-0.10196079927332258
6071,2023-08-11,100.9000015258789,101.9000015258789,100.4000015258789,101.9000015258789,33503.0,-0.010784298765893041,2.0,-1.24999523164663,55.495988532586736,55.9742854629599,-0.2198993035732002,-1.8205901004221943,-7.843209958558447,-2.4182452706836415,18.718018104834357,1.5999984741210938,2.260740511836161,1.4275012969970646,-2.2445096032274137,5.099512197221543,-0.4085041531151745,3.2635067471093038,4.4263155187924355,41.3794464219471,-2.054818249550131,1.8360054501122391,8,-0.8000030517578125,-2.875,-9.862499237060547,-4.450000762939453,-10.300003051757812,4,-0.10654112822032846,-1.4285776566757493,102.0,-1.1666645473849908,100.4000015258789,1.2666625976562689,101.0,-0.10654112822032846
6072,2023-08-14,101.5,101.8000030517578,100.1999969482422,100.4000015258789,20215.0,0.005946466452403376,-1.133330620673522,-1.0999984741210938,60.6648184224775,56.80961540785095,-0.9863278998397078,-2.144626729720869,-8.198196126003864,-3.05367574476945,20.284296902343346,1.6000061035155966,2.0535539409823116,1.7824996948242244,-1.733071457008549,5.298070846656998,0.0247141189078377,3.540285270740611,3.6717906732603325,54.16675938494377,9.526210795088396,1.757785575916384,8,-1.4000015258789062,-2.5250015258789062,-10.21249771118164,-5.049999237060547,-11.050003051757798,0,-0.10147786257889457,2.0,100.9000015258789,-1.4285776566757493,102.0,-1.1666645473849908,100.4000015258789,-0.10147786257889457
6073,2023-08-15,100.8000030517578,102.0,99.9499969482422,102.0,22237.0,-0.0068965216575586075,2.416680441997357,-1.0909078298504071,62.93103901866659,58.46351072051543,-0.24990379953393926,-1.2985585822255103,-7.21113613505203,-2.388750763914331,21.603166420703335,2.0500030517577983,1.6979101832595234,0.9475025177001868,-2.5134797363647294,4.408484771765103,-0.7829886093322642,2.677993644732638,4.2203517775197525,32.07568355017026,-16.803775318074933,1.7304911270324566,8,-0.6250038146972514,-0.35000228881834516,-9.512500762939439,-4.350002288818345,-9.800003051757798,1,-0.10267862887068735,-1.133330620673522,101.5,2.0,100.9000015258789,-1.4285776566757493,102.0,-0.10267862887068735
6074,2023-08-16,102.5999984741211,102.5999984741211,100.0,100.5,33663.0,0.017857096903449943,1.4761908221950146,-1.7500031789224517,61.14457526769538,59.351950901211566,-1.6863945071824986,-3.033562188947826,-8.67466734616221,-4.1650074733036035,22.538716954174802,2.5999984741210938,1.3433770610007514,2.6074981689453125,-1.0646267429527256,6.279623080843351,0.7714357129962934,4.443560624894332,2.27194922805333,100.0,46.34620156790113,1.8360624559490166,8,-1.8250007629394531,-1.3999977111816406,-10.687496185302734,-6.149997711181641,-14.449996948242188,2,-0.11257305647306182,2.416680441997357,100.8000030517578,-1.133330620673522,101.5,2.0,100.9000015258789,-0.11257305647306182
6075,2023-08-17,100.5999984741211,101.9000015258789,100.0,101.4000015258789,40735.0,-0.019493177677818996,1.1111092273131862,-0.38095411097507365,48.15951336618806,58.1165250693423,0.586967132371953,-0.8196185350158203,-6.352894152046389,-2.1422791134447863,23.88328725323028,2.5999984741210938,1.3323322040234302,0.4449981689453182,-3.0163521790185115,3.906348516909148,-1.2856770050365895,2.175673342927226,4.1265102434922625,24.528345343624448,-28.48200584295591,1.730675173981912,8,0.5499992370605469,0.7000007629394531,-7.187496185302734,-4.149997711181641,-11.75,3,-0.07654072629258513,1.4761908221950146,102.5999984741211,2.416680441997357,100.8000030517578,-1.133330620673522,101.5,-0.07654072629258513
6076,2023-08-18,99.9499969482422,100.0,98.5999984741211,100.0,28959.0,-0.006461247870158782,54.99664327128471,0.0625035762650264,43.999983097948835,56.283189031485854,1.3385384183265643,0.04950783293267591,-5.370755017163958,-1.4603244443662362,25.20450034513626,2.0,1.5450212629549327,-0.3425033569335767,-3.516123276994108,2.8311165631269546,-1.9293133169638423,1.244306603096689,4.633981564501312,33.7499618530277,-18.13019623079917,1.586809960030268,8,0.650001525878892,1.3500022888183452,-5.9874954223632955,-3.4999961853027486,-12.250000000000014,4,-0.07353675536305626,1.1111092273131862,100.5999984741211,1.4761908221950146,102.5999984741211,2.416680441997357,100.8000030517578,-0.07353675536305626
6077,2023-08-21,100.0,101.0,99.3499984741211,99.9499969482422,28960.0,0.0005002806731819742,-1.64000244140625,-1.0,48.648643075677946,55.79290317862506,1.0370239769656848,0.09494535629929146,-5.0908629368022105,-1.5304508325088193,26.21941444737615,1.6500015258789062,1.6371962679774867,-0.35000038146972656,-3.4544952842375523,2.754494521298099,-1.9022478328536465,1.2022470699141934,4.44429891197106,35.000038146972656,-17.460254059470728,1.552247451383916,8,0.5999984741210938,1.2999992370605469,-6.037498474121094,-3.6500015258789062,-12.349998474121094,0,-0.0940000152587891,54.99664327128471,99.9499969482422,1.1111092273131862,100.5999984741211,1.4761908221950146,102.5999984741211,-0.0940000152587891
6078,2023-08-22,99.75,101.0999984741211,99.6500015258789,100.8000030517578,35569.0,-0.0024999999999999467,-1.3199951171875,-20.998779371381943,52.1739082360447,55.07983099459941,1.2192856126632137,0.5379179335335493,-4.526413807010897,-1.3373598812444527,27.0973451718446,1.4499969482421875,1.5125631430953348,-0.7050003051757869,-3.556757946544039,2.146757336192465,-2.13087912585992,0.7208785155083461,4.557412903214058,28.750038146972656,-26.76048425663985,1.4258788206841264,8,0.8499984741210938,1.5499992370605469,-5.612499237060547,-3.4000015258789062,-12.449996948242188,1,-0.09323311330083006,-1.64000244140625,100.0,54.99664327128471,99.9499969482422,1.1111092273131862,100.5999984741211,-0.09323311330083006
6079,2023-08-23,99.5,100.3000030517578,98.1500015258789,100.1999969482422,27520.0,-0.0025062656641604564,3.7777325670109527,0.6666618226207482,50.89605754369539,53.79050295122012,1.4842829013223877,1.096145635008071,-4.0067433208358665,-1.1830249104761066,28.35341703157439,2.150001525878892,1.1734548152944626,-1.1150001525878963,-3.2556101098207932,1.0256098046450006,-2.1853051312043448,-0.044695173971447844,4.6732646146322026,35.999959309895836,-21.121909967775494,1.0703049786164467,8,0.875,1.7999992370605469,-5.362499237060547,-3.1500015258789062,-11.75,2,-0.085427135678392,-1.3199951171875,99.75,-1.64000244140625,100.0,54.99664327128471,99.9499969482422,-0.085427135678392
6080,2023-08-24,99.3499984741211,100.5999984741211,99.3499984741211,100.4000015258789,20280.0,-0.0015075530239085921,-1.380945460886751,1.500010899182531,46.768067013344705,52.82073389352656,1.3620887099550316,1.3508469831915022,-3.538121179642502,-1.1401121405248915,27.698870753839845,1.25,1.0968791207268396,-1.287501525878909,-3.360606813885312,0.7856037621274936,-2.3240541698821175,-0.25094888187570064,4.69180081770088,40.67790473333299,-16.385803711305336,1.0365526440032022,8,1.0250015258789062,1.9500007629394531,-5.0749969482421875,-3.0,-10.699996948242188,3,-0.1127327339734141,3.7777325670109527,99.5,-1.3199951171875,99.75,-1.64000244140625,100.0,-0.1127327339734141
6081,2023-08-25,99.3499984741211,100.3000030517578,98.3499984741211,98.5500030517578,17007.0,0.0,-2.2499952316465843,-0.761898187842427,36.6515574673162,50.15259378739753,1.2506141748838786,1.2702708726162513,-3.272571402300656,-1.216353785208696,26.913447564814085,1.9500045776367045,0.9436171008238574,-1.1950016021728516,-3.3266932425895703,0.9366900382438672,-2.260847422381218,-0.12915578196448507,4.562964801346865,40.67790473333299,-10.99708982671013,1.0658458202083618,8,1.0250015258789062,1.9500007629394531,-4.537498474121094,-3.0,-10.349998474121094,4,-0.1056869668974888,-1.380945460886751,99.3499984741211,3.7777325670109527,99.5,-1.3199951171875,99.75,-0.1056869668974888
6082,2023-08-28,101.3000030517578,101.6999969482422,99.4499969482422,100.0,21929.0,0.019627625642537394,1.142866485013595,1.6250131130968377,51.28206465815734,48.8582633028965,-0.8166196926959373,-0.766276211893171,-4.990144017156226,-3.201697239338074,26.001028873843758,2.349998474121108,0.595013692495101,0.7850028991699105,-1.282312654508928,2.852318452848749,-0.24865487766950878,1.8186606760093298,2.4867009276832306,88.73255176711974,37.67473937748297,1.0336577768394222,8,-0.9250030517577983,-3.8146972514141453e-06,-5.700002670288072,-4.9500045776367045,-13.85000610351561,0,-0.13425474524977932,-2.2499952316465843,99.3499984741211,-1.380945460886751,99.3499984741211,3.7777325670109527,99.5,-0.13425474524977932
6083,2023-08-29,101.3000030517578,101.6999969482422,100.3000030517578,101.1999969482422,26802.0,0.0,2.111118646366653,0.07692759134709214,54.054061484680325,48.070428438117055,-0.8249927890882702,-0.73297313464262,-4.731965112907417,-3.238991573592884,25.40526124337038,1.3999938964844034,0.48585483175571653,0.7400028228759652,-1.3557585297002532,2.8357641754521836,-0.3078778534121511,1.7878834991640815,2.362966817576833,88.73255176711974,36.692237601699745,1.0478806762881117,8,-1.275001525878892,-3.8146972514141453e-06,-5.225002288818345,-4.9500045776367045,-12.800003051757798,1,-0.13474828346159695,1.142866485013595,101.3000030517578,-2.2499952316465843,99.3499984741211,-1.380945460886751,99.3499984741211,-0.13474828346159695
6084,2023-08-30,101.5999984741211,101.8000030517578,100.0,101.3000030517578,46759.0,0.002961455215455544,4.14283223071155,2.9997711321340432,47.959174935091724,48.04816861243968,-1.4323863572260649,-0.8854050484646052,-4.756913088008588,-3.5828990652733808,25.388411711690345,1.8000030517577983,0.21793810487012877,0.9174983978271456,-1.1167556399408483,2.9517524355951394,-0.09962862105685133,1.9346254167111425,1.94171196730926,94.20277355765974,44.243305184001436,1.0171270188839994,8,-1.6249961853027344,-0.2999992370605469,-5.474998474121094,-5.849998474121094,-12.799995422363281,2,-0.14074798855440618,2.111118646366653,101.3000030517578,1.142866485013595,101.3000030517578,-2.2499952316465843,99.3499984741211,-0.14074798855440618
6085,2023-08-31,101.5,102.5,101.0999984741211,101.8000030517578,68020.0,-0.0009842369647925509,-1.5454431960049937,-1.0000254317030663,53.409084012682136,49.09362426963227,-1.3312970780735753,-0.6410672484632869,-4.341896611078155,-3.5310334535550822,25.460682311343973,1.4000015258789062,-0.0526344701373489,0.7049999237060547,-1.2427126204695327,2.652712467881642,-0.2688563483817461,1.6788561957938555,1.9228762020841685,75.9036233176272,23.831946838505615,0.9738562720877951,8,-1.1749992370605469,0.4500007629394531,-5.475000381469727,-6.400001525878906,-11.849998474121094,3,-0.1354679802955665,4.14283223071155,101.5999984741211,2.111118646366653,101.3000030517578,1.142866485013595,101.3000030517578,-0.1354679802955665
6086,2023-09-01,100.9000015258789,102.0,100.5999984741211,101.0,31442.0,-0.005911315015971419,-2.9999782018724592,0.3333248563145471,46.59091598731786,48.86498792648115,-0.6508082830242046,0.014822674147765724,-3.416073956841018,-3.003902678266371,25.274805951999152,1.4000015258789062,-0.44303834503297423,0.07000122070311932,-1.8577474524003463,1.997749893806585,-0.8938731158486206,1.0338755572548592,2.406417121646001,47.54108612452136,-4.089369893867421,0.9638743365517339,9,-0.5750007629394531,-0.9000015258789062,-1.7250022888183594,-4.900001525878906,-13.050003051757812,4,-0.12140733215804866,-1.5454431960049937,101.5,4.14283223071155,101.5999984741211,2.111118646366653,101.3000030517578,-0.12140733215804866
6087,2023-09-04,99.9499969482422,101.5999984741211,99.9499969482422,101.0999984741211,21666.0,-0.009415307861943334,-1.8695640636092095,11.500190737773567,45.30383526583177,48.10164648534638,0.3255975009461878,0.8218820389945733,-2.1945351766406844,-2.155383829581538,24.489660743948917,1.650001525878892,-0.4571099040175568,-0.762503051757804,-2.597220434011078,1.0722143304954699,-1.679861742884441,0.15485563936883295,3.2422932958146333,0.0,-51.86902265829049,0.9173586911266369,9,0.3750038146972514,0.15000152587889204,-0.7749977111816548,-3.9499969482422017,-10.049995422363295,0,-0.10955475020086813,-2.9999782018724592,100.9000015258789,-1.5454431960049937,101.5,4.14283223071155,101.5999984741211,-0.10955475020086813
6088,2023-09-05,96.6500015258789,99.0,96.4000015258789,99.0,50184.0,-0.033016463462946954,1.2127660955979989,2.0434742226320965,21.80097048763018,44.86885903467247,3.508578700274242,3.983513866529705,1.2975015270339298,1.0053424090411625,23.533835007276622,3.5499954223632955,-0.4229791584699285,-3.844998550415042,-6.418732502294461,-1.2712645985356232,-5.131865526354758,-2.5581315744753255,6.430442882779218,4.09836168091863,-39.960558433260935,1.286866975939712,9,2.799999237060547,2.8499984741210938,2.7624988555908203,-0.6500015258789062,-7.3000030517578125,1,-0.09518887151981403,-1.8695640636092095,99.9499969482422,-2.9999782018724592,100.9000015258789,-1.5454431960049937,101.5,-0.09518887151981403
6089,2023-09-06,92.0999984741211,96.25,92.0,95.8000030517578,54686.0,-0.04707711308767548,-1.1794863267609712,1.5744710553569687,17.557267024024938,41.623214591414715,7.709208224329842,8.305654306573103,5.932605791914341,5.383414149675872,23.014596096555774,4.650001525878906,-0.6140363583299404,-7.980001449584961,-12.53347393144378,-3.426528967726142,-10.25673769051437,-5.7032652086555515,10.713228219225869,0.9523664202008928,-43.694299540690274,2.2767362409294076,9,5.150001525878906,5.200000762939453,7.562501907348633,3.9000015258789062,-2.5499954223632812,2,-0.03908793196269866,1.2127660955979989,96.6500015258789,-1.8695640636092095,99.9499969482422,-2.9999782018724592,100.9000015258789,-0.03908793196269866
6090,2023-09-07,91.5999984741211,92.3499984741211,90.8499984741211,91.75,37596.0,-0.005428881740323743,1.2222247339598864,0.040540902783076115,17.760635048188803,39.52422321151167,7.8162197441128995,8.418167035923744,6.4798016484784,5.719603650022549,22.350495768664913,1.5,-0.8890760322216948,-7.960001373291021,-13.787396801412768,-2.1326059451692743,-10.873699087351895,-5.046303659230148,10.564434617625054,6.726456478586722,-37.675185908140705,2.913697714060877,9,5.075000762939453,5.125,8.062501907348633,4.400001525878906,-3.6500015258789062,3,-0.030567636124517406,-1.1794863267609712,92.0999984741211,1.2127660955979989,96.6500015258789,-1.8695640636092095,99.9499969482422,-0.030567636124517406
6091,2023-09-08,90.1500015258789,91.6500015258789,89.0999984741211,91.6500015258789,67936.0,-0.01582966127070229,2.4000040690104165,9.999898275774376,15.679444175953535,35.568376491266804,8.743421058304179,9.509040945392911,7.94822322075369,7.013259239778819,22.015462679400358,2.5500030517578125,-1.1921317005211591,-8.8724983215332,-16.01433048985872,-1.7306661532076788,-12.443414405695961,-5.3015822373704395,11.109276796457237,8.4000244140625,-35.65454171187294,3.570916084162761,9,5.649997711181641,5.6999969482421875,9.51249885559082,5.849998474121094,-1.75,4,-0.0055463116088407816,1.2222247339598864,91.5999984741211,-1.1794863267609712,92.0999984741211,1.2127660955979989,96.6500015258789,-0.0055463116088407816
6092,2023-09-11,91.1999969482422,92.0999984741211,90.5,91.0999984741211,36975.0,0.011647203600566591,-1.4615447817692042,-0.06666564941407198,21.78215677782596,31.98260930161632,6.828123936759837,8.061128452935677,6.951800029146227,5.848165413527127,21.678513708168317,1.9499969482421875,-1.424344749139678,-7.307502746582017,-15.148373178668564,0.5333676855045297,-11.22793796262529,-3.3870675305387437,8.843353389272437,21.21210252979909,-23.754813995251517,3.920435216043276,9,4.600002288818345,4.650001525878892,8.462503433227525,4.800003051757798,-3.2999954223632955,0,-0.036732440638373,2.4000040690104165,90.1500015258789,1.2222247339598864,91.5999984741211,-1.1794863267609712,92.0999984741211,-0.036732440638373
6093,2023-09-12,90.4499969482422,91.6999969482422,89.69999694824219,91.4000015258789,33719.0,-0.008223684485709315,1.5806527827683172,-9.500190737772217,21.086240954410897,28.99672774820734,6.5678791551522835,8.428087380236576,7.717135565103888,6.506278089106374,21.506474896416968,2.000000000000014,-1.5767196503100251,-7.54000244140623,-16.07892978601167,0.9989249031992102,-11.80946611370895,-3.27053876910351,8.499018202933087,18.88109351074804,-26.095649253455658,4.269463672302721,9,5.350002288818345,5.400001525878892,9.212503433227525,5.550003051757798,-2.599998474121108,1,-0.006080657168822445,-1.4615447817692042,91.1999969482422,2.4000040690104165,90.1500015258789,1.2222247339598864,91.5999984741211,-0.006080657168822445
6094,2023-09-13,91.0500030517578,91.75,89.75,90.1500015258789,30671.0,0.006633566874070018,-1.3529348406582804,-0.9473654622989255,24.223614257775864,25.753897775439974,4.820952130451701,7.292298040803033,7.170379479038942,5.815344118617006,21.158530401586923,2.0,-2.109428665384627,-6.362496566772478,-15.147404903848226,2.4224117703032704,-10.754950735310345,-1.970042398234611,6.914110431712075,60.00014085036014,13.881485655810224,4.392454168537871,9,4.499996185302749,4.7999954223632955,8.937498092651381,4.949996948242202,-2.600006103515611,2,-0.018671109507490402,1.5806527827683172,90.4499969482422,-1.4615447817692042,91.1999969482422,2.4000040690104165,90.1500015258789,-0.018671109507490402
6095,2023-09-14,92.9000015258789,92.9000015258789,90.3499984741211,91.1500015258789,56874.0,0.02031848887549703,1.9142892020089286,1.9444411477981065,32.033431629987476,24.13639951351438,1.81345865277288,5.0971932143412175,5.517118270397887,3.894630981767719,20.5948756535006,2.5500030517578125,-2.698366501290508,-4.127498245239252,-12.998710246491896,4.743713756013392,-8.563104245865574,0.3081077553870699,4.177700456656083,100.0,50.995773278978675,4.435606000626323,9,2.4499969482421875,2.9499969482421875,6.112499237060547,3.0999984741210938,-5.5,3,-0.036060262853579106,-1.3529348406582804,91.0500030517578,1.5806527827683172,90.4499969482422,-1.4615447817692042,91.1999969482422,-0.036060262853579106
6096,2023-09-15,92.5999984741211,95.0,92.4000015258789,94.0,146418.0,-0.003229311591283923,-1.8888945403066177,-0.8000008719308036,23.312861899027098,21.692958028313864,0.9077514170307381,5.078707586716405,5.966071940542875,4.133432320005909,20.35838976166374,2.5999984741210938,-3.304868311181565,-4.060001373291016,-13.029869827049069,4.909867080467038,-8.544935600170035,0.4249328535880039,3.6799331575725063,54.716978416023444,10.294537061987178,4.484934226879024,9,1.4500007629394531,3.25,6.462501525878906,3.4000015258789062,-4.650001525878906,4,-0.0502160000270242,1.9142892020089286,92.9000015258789,-1.3529348406582804,91.0500030517578,1.5806527827683172,90.4499969482422,-0.0502160000270242
6097,2023-09-18,90.5999984741211,93.1999969482422,90.5999984741211,92.0999984741211,39087.0,-0.021598272494129045,-2.466664632161477,1.071427403665375,20.765007502239897,21.57785102993716,1.6114360110537973,6.680908935257278,7.996527665541237,5.984933700084127,19.99647775704213,2.599998474121108,-4.093952564314108,-5.590001296997073,-14.804727263849387,3.6247246698552402,-10.19736428042323,-0.9826383135709165,4.961939841815251,16.981151087835872,-20.93432182406327,4.607362983426156,9,2.075000762939453,5.25,8.462501525878906,5.400001525878906,-1.25,0,-0.024282527431505385,-1.8888945403066177,92.5999984741211,1.9142892020089286,92.9000015258789,-1.3529348406582804,91.0500030517578,-0.024282527431505385
6098,2023-09-19,90.4499969482422,91.1999969482422,89.8499984741211,90.0,38309.0,-0.001655646008887457,-2.5999959309896212,-0.2999979654948011,19.28374493528048,21.769681908965552,0.8822576452825501,6.4280219150113425,8.138796158201345,5.931365249474922,19.65818100370453,1.349998474121108,-4.855643103803828,-5.275002670288075,-14.670159401270809,4.120154060694659,-9.972581035779442,-0.5774243047967076,4.550003051757798,13.333275204613365,-16.740885908792677,4.697578365491365,9,1.6000022888183452,5.400001525878892,9.087501525878892,5.550003051757798,-3.750000000000014,1,-0.028192321817572474,-2.466664632161477,90.5999984741211,-1.8888945403066177,92.5999984741211,1.9142892020089286,92.9000015258789,-0.028192321817572474
6099,2023-09-20,91.0,91.3499984741211,89.6500015258789,90.6999969482422,43170.0,0.006080741518128763,2.399993896484375,0.6666779695499796,21.774202810569534,22.215633882563413,0.1785914745595676,5.490047097122314,7.4857422176932005,5.199680999783197,20.051563294478814,1.6999969482421875,-5.604106094863042,-4.299999618530279,-13.745021710546837,5.145022473486279,-9.022510664538558,0.42251142747799975,3.4099998474121094,25.233623535619298,0.9170657881992952,4.722511046008282,9,1.0499992370605469,4.849998474121094,9.3125,5.0,-3.9000015258789062,2,-0.03461540138328467,-2.5999959309896212,90.4499969482422,-2.466664632161477,90.5999984741211,-1.8888945403066177,92.5999984741211,-0.03461540138328467
6100,2023-09-21,88.1500015258789,90.6999969482422,87.8499984741211,89.94999694824219,47266.0,-0.03131866455078125,-1.3749972184516908,-5.999923706831066,19.424469382169207,22.631747794365154,2.7801000567637715,7.860984633330702,10.166821959040988,7.881515507918195,20.53549780013537,3.1500015258789062,-5.929088728876394,-6.589998245239258,-16.346918449854485,3.166921959375969,-11.468458347546871,-1.7115381429316443,5.728998184204102,4.195845982297675,-16.473154555166182,4.878460102307612,9,3.2749977111816406,7.024997711181641,12.83749771118164,7.849998474121094,4.7999954223632955,3,0.0034032378578598976,2.399993896484375,91.0,-2.5999959309896212,90.4499969482422,-2.466664632161477,90.5999984741211,0.0034032378578598976
6101,2023-09-22,88.8499984741211,88.94999694824219,87.55000305175781,88.1500015258789,31842.0,0.00794097488514156,2.111118646366688,-0.3888881824616728,23.058254135150605,22.773536389623445,2.096806601618013,6.676319216653539,9.367033407574098,7.02370138236023,21.547923385463243,1.399993896484375,-5.769698257061634,-5.365001296997065,-15.207076534554574,4.4770739405604445,-10.28603891577582,-0.44396367821831006,4.305521087646483,23.008793393072175,-0.2633492675525204,4.921037618778753,9,2.4250030517578125,6.1750030517578125,12.375,7.150001525878906,2.8000030517578125,4,-0.01631960577539593,-1.3749972184516908,88.1500015258789,2.399993896484375,91.0,-2.5999959309896212,90.4499969482422,-0.01631960577539593
6102,2023-09-25,87.69999694824219,89.0999984741211,87.19999694824219,88.55000305175781,50896.0,-0.012943180029585055,-1.0540489269395095,-1.214299727520436,25.745251064910164,23.291204179678925,3.015202969156931,7.120260798530552,10.446955864069864,8.017176723687342,22.158401481969236,1.9000015258789062,-5.6162601270029455,-5.83500251770019,-15.493547637060402,3.823542601660023,-10.664275077380296,-1.0057299580200834,4.67075030212402,12.048188341186398,-13.085469800749967,4.829272559680104,9,3.4000015258789062,7.150001525878906,13.250001907348633,8.300003051757812,5.450004577636719,0,0.0028506272371655594,2.111118646366688,88.8499984741211,-1.3749972184516908,88.1500015258789,2.399993896484375,91.0,0.0028506272371655594
6103,2023-09-26,87.6500015258789,87.6500015258789,85.9000015258789,86.80000305175781,62523.0,-0.0005700732508894246,3.117654450637729,-0.9999910243061789,34.05018666042457,24.383045557751004,2.934884833266011,6.424591366643483,10.376489505625031,7.911959536832882,22.919213263552752,1.7999954223632812,-5.260665975191358,-5.202497863769537,-14.471999509851571,4.067003782312497,-9.837248686810554,-0.5677470407285199,3.8934256761474586,32.1101097233538,3.75584545449275,4.63475082304102,9,2.799999237060547,6.549999237060547,13.299997329711914,8.349998474121094,6.5,1,0.01939528714942762,-1.0540489269395095,87.69999694824219,2.111118646366688,88.8499984741211,-1.3749972184516908,88.1500015258789,0.01939528714942762
6104,2023-09-27,87.30000305175781,88.8499984741211,87.30000305175781,88.05000305175781,37164.0,-0.003993137113839751,-3.1333211263020835,-0.8823545251366561,34.420301272727144,24.648253295833186,3.0139550640251827,5.953583462579672,10.54467091168027,8.093554163749786,23.658734113903407,1.5499954223632812,-5.069765876031894,-4.837496566772458,-13.448681099721398,3.7736879661764817,-9.143088833246921,-0.5319043002979953,3.227607528562004,29.166726271368198,-1.8438602657491714,4.305592266474466,9,3.1499977111816406,6.899997711181641,13.649995803833008,9.049995422363281,9.14999389648439,2,-0.0068729219076876236,3.117654450637729,87.6500015258789,-1.0540489269395095,87.69999694824219,2.111118646366688,88.8499984741211,-0.0068729219076876236
6105,2023-09-28,87.75,88.05000305175781,86.05000305175781,86.55000305175781,32803.0,0.00515460403793333,1.2222184546263721,-1.5999959309895833,40.62499068677091,26.571823161138052,1.9630403376048235,4.659551388243358,9.993320279414164,7.4281589633198735,24.29730980089983,2.0,-4.781132156683029,-3.6999996185302706,-11.300068663188327,3.9000694261277857,-7.500034140859299,0.10003490379875757,1.9446409505204514,57.8125074505877,22.95282428539783,3.8000345223290273,9,1.7999992370605469,6.450000762939453,13.087499618530273,8.599998474121094,10.050003051757798,3,-0.007407424796340822,-3.1333211263020835,87.30000305175781,3.117654450637729,87.6500015258789,-1.0540489269395095,87.69999694824219,-0.007407424796340822
6106,2023-09-29,88.6500015258789,90.0999984741211,88.3499984741211,88.3499984741211,40703.0,0.010256427645343624,-10.666547988403439,0.2500031789224724,39.92096792578792,28.700263208198947,0.49596389122005746,2.9457872772037774,9.005169209825311,6.322192768474537,24.896224649007564,2.3499984741210938,-4.560561731041844,-2.187498092651367,-8.43501234893833,4.060016163635595,-5.311255220794848,0.9362590354921139,-2.75,65.47623805181453,27.696802215392786,3.1237571281434806,9,-0.02500152587890625,5.549999237060547,12.187498092651367,7.974998474121094,8.199996948242188,4,0.04850530567794786,1.2222184546263721,87.75,-3.1333211263020835,87.30000305175781,3.117654450637729,87.6500015258789,0.04850530567794786
6107,2023-10-02,89.0,89.55000305175781,88.1500015258789,88.9000015258789,33633.0,0.003948093266743058,1.3333269755288104,0.3333248563145313,44.08164510921548,31.455585449747282,-0.11718552180605002,1.8270548331074679,8.516078133202456,5.793317959541156,25.89163526170346,1.4000015258789062,-4.597749411754094,-1.2899997711181612,-5.872414416665123,3.2924148744288004,-3.581207093891635,1.0012075516553125,-3.015998535156257,73.80954110975073,32.24997521967223,2.2912073227734795,10,-0.375,5.200000762939453,11.837499618530273,7.75,7.449996948242202,0,0.029775298043583254,-10.666547988403439,88.6500015258789,1.2222184546263721,87.75,-3.1333211263020835,87.30000305175781,0.029775298043583254
6108,2023-10-03,87.44999694824219,89.0,87.4000015258789,88.5,46150.0,-0.017415764626492303,-1.7826208104450283,-10.500190737773709,36.36361009161059,33.07663070319629,1.0756291752913256,2.795820223701213,9.944795030359742,7.182356412904198,27.386728023247674,1.5999984741210938,-4.535600622984916,-2.380002593994135,-6.025532760466774,1.2655275724785042,-4.2027676772304545,-0.5572375107578154,-1.3836755432129024,34.567789601782835,-4.466702169527416,1.8227650832363185,10,0.8500022888183594,6.750003814697266,13.387502670288086,9.400001525878906,10.150001525878906,1,0.06518015753631534,1.3333269755288104,89.0,-10.666547988403439,88.6500015258789,1.2222184546263721,87.75,0.06518015753631534
6109,2023-10-04,88.5,89.25,86.8499984741211,87.0,27960.0,0.012006896379644916,-1.6666638409697792,-1.4285672765320507,32.25806054662141,34.50258527702431,-0.4093387653411753,1.54130955096808,8.826727437723932,6.001407748471522,27.620656724660254,2.4000015258789062,-4.186487253398809,-1.1499996185302734,-4.677186737126334,2.377187500065787,-2.9135931778283037,0.6135939407677569,-2.3530050535888734,60.493820183444754,27.966028986482605,1.763593559298032,10,-0.5,5.700000762939453,12.162500381469727,8.549999237060547,10.099998474121094,2,0.06384182515117409,-1.7826208104450283,87.44999694824219,1.3333269755288104,89.0,-10.666547988403439,88.6500015258789,0.06384182515117409
6110,2023-10-05,88.80000305175781,89.4000015258789,87.69999694824219,88.8499984741211,46114.0,0.0033898649916137558,1.9565257773679288,-0.033330281575520836,34.67743969856508,35.79360589518147,-0.6788288633120771,1.075946720578088,8.376924017707495,5.550116859359946,27.540303086477756,1.7000045776367188,-3.788714775264282,-0.7099967956542912,-4.131999364603772,2.712005773295189,-2.4209980801290243,1.001004488820442,-2.5739480347924797,60.00014085036057,29.028332871092022,1.711001284474738,10,-0.8000030517578125,5.399997711181641,11.83749771118164,8.249996185302734,9.699996948242188,3,0.08614857695472744,-1.6666638409697792,88.5,-1.7826208104450283,87.44999694824219,1.3333269755288104,89.0,0.08614857695472744
6111,2023-10-06,89.6500015258789,89.9000015258789,88.44999694824219,88.80000305175781,37371.0,0.00957205455979171,1.1481573578529165,-17.001526018617426,45.77779134114582,38.0194437036521,-1.5683407047009297,0.19665128754641614,7.3097666018209395,4.555430846376808,26.938799393730395,1.4500045776367188,-3.4510133815087443,0.16500167846679403,-3.244597181579664,3.574600538513252,-1.539797751556435,1.869801108490023,-3.3464676397704523,91.80328688996173,56.621974734961114,1.7047994300232316,10,-1.6500015258789062,4.299999237060547,11.487499237060547,7.399997711181641,9.199996948242188,4,0.09090910638218186,1.9565257773679288,88.80000305175781,-1.6666638409697792,88.5,-1.7826208104450283,87.44999694824219,0.09090910638218186
6112,2023-10-09,87.8499984741211,89.44999694824219,87.25,89.0,42465.0,-0.020078115126838103,1.1463432788605752,-1.3529454003644164,39.92248772643472,38.67192159987546,0.28516594448805677,1.8264560119965836,8.844650479790033,6.182843384144533,26.64794581497304,2.4000015258789062,-2.7919015572541213,-1.467501449584958,-4.851406723284697,1.9164038241147807,-3.1594540864348204,0.2244511872649042,-1.4705352962523932,32.78685244015308,-4.945014097689082,1.6919526368498665,10,0.22500228881835938,5.900001525878906,12.312501907348633,9.200000762939453,13.050003051757812,0,0.1024473552227918,1.1481573578529165,89.6500015258789,1.9565257773679288,88.80000305175781,-1.6666638409697792,88.5,0.1024473552227918
6113,2023-10-10,89.9000015258789,90.4000015258789,88.94999694824219,88.94999694824219,49236.0,0.02333526565013777,-2.0526265067981595,-0.8260898409770919,46.180561258468494,39.978617153846706,-1.5780603182541597,-0.2812856507568995,6.596240167416738,3.9911755333965004,25.96974605953238,2.5500030517578125,-2.2137324370420117,0.6100013732910128,-2.7439595102407566,3.963962256822782,-1.066979068474879,2.2869818150569046,-3.446127642085159,85.91550506548379,44.677585591235456,1.6769804417658873,10,-1.6749992370605469,2.549999237060547,10.312498092651367,7.149997711181641,11.299995422363295,1,0.07285867976851801,1.1463432788605752,87.8499984741211,1.1481573578529165,89.6500015258789,1.9565257773679288,88.80000305175781,0.07285867976851801
6114,2023-10-11,89.3499984741211,90.1500015258789,88.3499984741211,89.5,45397.0,-0.006117942629839557,1.482754991976007,-0.15789558220030678,54.95866257411859,41.57124736355202,-0.7897337144478769,0.14211340134878014,6.977651548507978,4.458745931120063,25.35001636237051,1.8000030517578125,-1.6703145548536327,0.14499855041503906,-3.1057339485617064,3.3957310493917845,-1.4803676990733408,1.7703647999034189,-2.7382794846439396,66.66658593237212,19.886217497530865,1.6253662494883756,10,-0.7249984741210938,1.7250022888183594,10.125001907348633,8.175003051757812,10.75,2,0.09233352144252693,-2.0526265067981595,89.9000015258789,1.1463432788605752,87.8499984741211,1.1481573578529165,89.6500015258789,0.09233352144252693
6115,2023-10-12,89.55000305175781,90.3499984741211,88.9000015258789,90.0999984741211,35293.0,0.0022384396312513655,1.7619109900090826,3.6665988505162503,53.0172575384577,43.02639065384865,-0.7907078379549262,-0.3391196962195977,6.6046796329182484,4.197392185793262,25.22294665687005,1.4499969482421875,-1.3727788928631242,0.5125030517578182,-2.2442822341186144,3.2692883376342508,-0.8658895911804052,1.8908956946960416,-2.7867527608245837,73.01593452771648,22.269071320868406,1.3783926429382163,10,-0.9250030517578125,0.8999977111816406,7.724996566772461,8.474998474121094,11.749999999999986,3,0.10106080529257588,1.482754991976007,89.3499984741211,-2.0526265067981595,89.9000015258789,1.1463432788605752,87.8499984741211,0.10106080529257588
6116,2023-10-13,87.94999694824219,89.69999694824219,87.55000305175781,89.05000305175781,60537.0,-0.017867180893236356,-1.2631587401018327,2.0000277434837495,51.03734282204859,43.79924595527455,0.7817720369315992,0.9430065577744386,7.978934049290459,5.732509219167412,26.184829644785296,2.149993896484375,-1.0774558595230843,-0.8550029754638615,-3.0797206315391463,1.3697146806114233,-1.967361803501504,0.2573558525737809,-1.0412766079111293,22.222114576496146,-32.039330349964764,1.1123588280376429,10,0.6750030517578125,2.5000038146972656,8.750001907348633,10.075004577636719,14.35000610351561,4,0.119954558474475,1.7619109900090826,89.55000305175781,1.482754991976007,89.3499984741211,-2.0526265067981595,89.9000015258789,0.119954558474475
6117,2023-10-16,88.4000015258789,88.75,86.5999984741211,88.0,45026.0,0.005116595716331274,2.909099105972437,-0.3636357331113885,53.012041547936384,45.649071672644084,0.2656423821781857,0.3370117482796786,7.236052535196578,5.225960321432211,26.770419395349247,2.1500015258789062,-0.9067619063755927,-0.29499855041504475,-2.3576746691648935,1.767677568334804,-1.326336609789962,0.7363395089598725,2.0,47.36846332071138,-9.294487052376603,1.031338059374923,10,0.09999847412109375,2.049999237060547,7.424997329711914,9.39999771118164,14.099998474121094,0,0.11821263312063368,-1.2631587401018327,87.94999694824219,1.7619109900090826,89.55000305175781,1.482754991976007,89.3499984741211,0.11821263312063368
6118,2023-10-17,87.9000015258789,88.55000305175781,86.0999984741211,88.05000305175781,35879.0,-0.0056561084996545885,3.2608718727816735,-0.3750023841766961,52.38094084750268,47.8849472616309,0.934456524348505,0.670557120389148,7.473236462886717,5.7098441356069,27.231900886301386,2.4500045776367188,-0.7986010953104028,-0.6674987792968778,-2.5834369446269676,1.248439386033212,-1.6254678619619227,0.29047030336816704,2.4239999389648403,42.35301298253676,-17.053219859879114,0.9579690826650458,10,0.34999847412109375,2.549999237060547,7.924997329711914,9.89999771118164,14.400001525878892,1,0.14789533304129265,2.909099105972437,88.4000015258789,-1.2631587401018327,87.94999694824219,1.7619109900090826,89.55000305175781,0.14789533304129265
6119,2023-10-18,87.8499984741211,88.5,87.0999984741211,87.69999694824219,26864.0,-0.0005688629225232278,-1.0740786789264583,-1.0,50.40982863303531,49.63299047657204,0.9862782051523027,0.49800287020465817,7.273766407892367,5.819120577962622,27.661968612199537,1.4000015258789062,-0.7864382793168545,-0.5600017547607479,-2.118544875761941,0.9985413662404454,-1.3392733152613374,0.21926980573984167,2.3050428710937467,41.17647058823529,-17.66997741951905,0.7792715605005941,10,0.40000152587890625,2.6000022888183594,7.975000381469727,9.950000762939453,14.550003051757812,2,0.15196355954466823,3.2608718727816735,87.9000015258789,2.909099105972437,88.4000015258789,-1.2631587401018327,87.94999694824219,0.15196355954466823
6120,2023-10-19,88.44999694824219,88.44999694824219,87.0,87.0,49421.0,0.006829806312379727,1.0,9.666547988403439,49.159646894620394,50.00875220473588,0.3703571934307064,-0.0826034633570174,6.374542642107329,5.291268191989474,27.63852988661214,1.4499969482421875,-0.5029144558151017,0.024996948242190342,-1.528777382349034,1.5787712788334147,-0.7518902170534147,0.8018841135377954,1.5428426821289065,65.2777630605753,6.969625228319856,0.7768871652956119,10,-0.1999969482421875,2.0000038146972656,7.250001907348633,9.35000228881836,14.950004577636719,3,0.13171285390429222,-1.0740786789264583,87.8499984741211,3.2608718727816735,87.9000015258789,2.909099105972437,88.4000015258789,0.13171285390429222
6121,2023-10-20,87.4000015258789,88.3499984741211,87.05000305175781,87.75,59490.0,-0.011871062279150801,-1.4761925522252497,-0.2413787660349164,43.65081431489103,50.423010714564356,1.1930923301441396,0.8992995754452409,7.142404020968101,6.390472632448251,27.53586050029046,1.399993896484375,-0.26006926489779403,-0.9524986267089872,-2.5572542759800427,0.6522570225620683,-1.754876451344515,-0.15012080207345946,2.437124458242181,49.056690687249706,-6.989455731346304,0.802377824635527,10,0.8499984741210938,3.049999237060547,8.199996948242188,10.39999771118164,16.400001525878892,4,0.15903891628380729,1.0,88.44999694824219,-1.0740786789264583,87.8499984741211,3.2608718727816735,87.9000015258789,0.15903891628380729
6122,2023-10-23,87.94999694824219,88.0999984741211,86.30000305175781,87.0999984741211,32208.0,0.006292853692919209,2.1304226678962137,-2.428577656675749,52.15516844488233,51.086855957499225,0.7361918480563361,0.38893472501224835,6.291505853696037,5.890988907728982,27.424977891074963,1.7999954223632812,-0.056579023839873344,-0.4150032043457088,-2.0021566770891184,1.1721502683977008,-1.2085799407174136,0.378573532025996,1.7376439354789,75.51000071622754,16.055185868827614,0.7935767363717083,10,0.27500152587890625,1.6000022888183594,7.000001907348633,9.85000228881836,15.35000610351561,0,0.16316096192658724,-1.4761925522252497,87.4000015258789,1.0,88.44999694824219,-1.0740786789264583,87.8499984741211,0.16316096192658724
6123,2023-10-24,89.3499984741211,89.80000305175781,88.0,88.5,52116.0,0.01591815320588119,1.0571373764588428,1.0,53.556473067643566,50.93105712344644,-0.8381753259718323,-0.9245809185744633,4.623232206579601,4.572506857375373,26.576463263747506,1.850006103515625,-0.059265053225772135,0.8999984741210909,-0.7078779200364238,2.5078748682786056,0.09606027704234066,1.7039366711998412,-3.25,87.14272635323661,26.670150507950822,0.803938197078756,10,-1.125,-0.7249984741210938,4.912500381469727,8.450000762939453,15.25,1,0.14717405428593944,2.1304226678962137,87.94999694824219,-1.4761925522252497,87.4000015258789,1.0,88.44999694824219,0.14717405428593944
6124,2023-10-25,86.69999694824219,89.0,85.80000305175781,88.8499984741211,49384.0,-0.02965866335908718,1.6122375259632482,-2.5294181005466245,42.65733071835726,49.77995414343528,1.5604950264519317,1.768854994740849,6.910609061567101,7.300622786378597,26.568015856909042,3.5499954223632812,0.11219094273764085,-1.7200027465820256,-3.43691755633175,-0.0030879368323013523,-2.5784601514568948,-0.8615453417071564,3.100006103515625,22.499847412109375,-36.461405423087285,0.8584574048748631,10,1.100006103515625,1.8750038146972656,7.250001907348633,11.10000228881836,17.800003051757812,2,0.179930872579251,1.0571373764588428,89.3499984741211,2.1304226678962137,87.94999694824219,-1.4761925522252497,87.4000015258789,0.179930872579251
6125,2023-10-26,87.0999984741211,87.80000305175781,84.6500015258789,86.19999694824219,74670.0,0.004613627911863594,1.739119041221759,-0.4186050637852416,40.79422700856584,48.64183016415942,0.8676558959756875,1.388868156790835,6.209630224502547,6.982653091995871,26.345922633225662,3.1500015258789062,0.0426563824676407,-1.2875011444091768,-3.0807288568473012,0.5057265680289476,-2.184115000628239,-0.39088728819011465,2.7000045776367188,47.57274218135436,-6.935376294478573,0.8966138562190615,10,0.12500381469726562,0.5750007629394531,6.850000381469727,10.700000762939453,18.900001525878906,3,0.17566019884952944,1.6122375259632482,86.69999694824219,1.0571373764588428,89.3499984741211,2.1304226678962137,87.94999694824219,0.17566019884952944
6126,2023-10-27,92.9499969482422,96.5999984741211,91.4000015258789,93.8000030517578,80856.0,0.06716416276240511,-1.63291188139083,-0.9444496248887067,64.24579243548376,49.89002470722024,-4.69190994398636,-4.3452513700243145,0.14138113032147714,1.255125186154899,26.308674175023157,9.5,0.006198400247384939,4.3474975585937585,1.6292400541671554,7.065755063020362,2.988368806380464,5.706626310807053,-8.299995422363295,69.45604637651563,11.696350625704142,1.359128752213301,10,-2.3249969482422017,-2.3249969482422017,0.35000228881834516,4.225002288818345,13.25,4,0.11242608844253787,1.739119041221759,87.0999984741211,1.6122375259632482,86.69999694824219,1.0571373764588428,89.3499984741211,0.11242608844253787
6127,2023-10-30,91.6500015258789,95.1999969482422,91.6500015258789,93.4000015258789,40393.0,-0.013985965196827044,-3.057137625558052,2.058808745916128,55.10203809267907,50.19236884557317,-3.2211597762940585,-2.9898355769859393,1.2019080228043322,2.6664849188898074,26.209914654932753,3.5499954223632955,-0.045657141354084274,2.9150020599365263,-0.12423349032955855,5.954237610202611,1.3953842848034839,4.434619835069569,-7.0,58.57742081707963,4.198343467642246,1.5196177751330422,10,-1.0250015258789062,-1.0250015258789062,1.5,5.375,15.25,0,0.1325695725433036,-1.63291188139083,92.9499969482422,1.739119041221759,87.0999984741211,1.6122375259632482,86.69999694824219,0.1325695725433036
6128,2023-10-31,93.1500015258789,93.6500015258789,91.6999969482422,91.6999969482422,45661.0,0.0163666118388055,-1.6896529951856374,-0.8285740443638312,60.497242459547344,51.3131926040745,-4.356235537785253,-4.2592861854063955,-0.5170082180802353,1.2781219836897577,25.881106008202124,2.0,0.0953972181164886,4.130001831054685,0.5731837800730091,7.68681988203636,2.3515928055638398,5.9084108565455296,-8.261000061035162,71.12972527788241,17.548777137662555,1.7784090254908396,10,-2.5250015258789062,-2.5250015258789062,-0.1750030517578125,3.6999969482421875,15.150001525878892,1,0.10896405109622065,-3.057137625558052,91.6500015258789,-1.63291188139083,92.9499969482422,1.739119041221759,87.0999984741211,0.10896405109622065
6129,2023-11-01,94.1500015258789,94.3000030517578,92.5999984741211,93.9000015258789,21796.0,0.010735372878358795,5.1818005271191465,0.17241324879640274,62.16930715011456,52.758710410240525,-4.881994168948111,-5.074469862451565,-1.7207584699762464,0.37275663815287885,25.4447625032927,1.7000045776367045,0.21631969257914818,4.847501754760742,0.6286860611558609,9.066317448365623,2.7380939079583015,6.956909601563183,-9.026780120849608,79.49792825175092,27.20321770255123,2.1094078468024406,11,-3.5250015258789062,-3.5250015258789062,-1.8250007629394531,2.049999237060547,16.650001525878892,2,0.11099306191057057,-1.6896529951856374,93.1500015258789,-3.057137625558052,91.6500015258789,-1.63291188139083,92.9499969482422,0.11099306191057057
6130,2023-11-02,96.4499969482422,97.4000015258789,94.8499984741211,95.5,50169.0,0.02442905347942137,-1.2666693793402777,3.799987792968807,71.68368359796185,55.87347366391506,-6.624485689243059,-7.1379265704079415,-4.197143147939045,-1.79591498629118,25.376360525294928,3.25,0.46769938412920453,6.764997482299819,1.4844368973838868,12.045558067215751,4.12471718984186,9.405277774757778,-11.097240001831068,84.1665903727216,26.90844274124799,2.6402802924579643,11,-5.4249954223632955,-5.4249954223632955,-4.124996185302749,-0.24999618530274859,14.25,3,0.08346296844444345,5.1818005271191465,94.1500015258789,-1.6896529951856374,93.1500015258789,-3.057137625558052,91.6500015258789,0.08346296844444345
6131,2023-11-03,97.8000030517578,99.0999984741211,96.3000030517578,96.4499969482422,28743.0,0.013996953304623139,-2.3939463998371977,1.4210636213237735,72.92684152252993,58.181437339209225,-7.089664354894694,-8.270059004545018,-5.711488082526117,-3.034953047893211,25.71559583976441,2.7999954223632955,0.8278213494890423,7.707503509521473,1.3005754742986255,14.11443154474432,4.504039491910049,10.910967527132897,-11.965356322167949,82.55038986734046,23.048143878987233,3.2034640176114255,11,-5.925003051757798,-5.925003051757798,-5.925003051757798,-1.6000022888183452,13.399993896484403,4,0.08384454695673771,-1.2666693793402777,96.4499969482422,5.1818005271191465,94.1500015258789,-1.6896529951856374,93.1500015258789,0.08384454695673771
6132,2023-11-06,96.8499984741211,98.6500015258789,96.4000015258789,98.5999984741211,28655.0,-0.00971374793448565,1.43242440738358,-1.2962904356082285,71.3603776896806,60.159648963880024,-5.301990457863397,-6.968504571587999,-5.003113876565152,-2.008715696074802,25.684983692289208,2.25,1.1835635241863542,6.307498931884766,-0.6746803886488664,13.289678252418398,2.8164092716179567,9.798588592151575,-10.219430639859368,69.59460086418335,7.595797468614812,3.4910896602668138,11,-4.974998474121094,-4.974998474121094,-5.437498092651367,-0.6499977111816406,14.450004577636705,0,0.0965410286157049,-2.3939463998371977,97.8000030517578,-1.2666693793402777,96.4499969482422,5.1818005271191465,94.1500015258789,0.0965410286157049
6133,2023-11-07,96.4499969482422,96.6999969482422,95.4000015258789,96.0,36636.0,-0.004130113909973643,1.7368412598981153,-0.2571411132812581,70.18779418396448,63.21858934894749,-4.23421326395804,-6.379725466151285,-4.8543726698678,-1.5236547841600014,26.001017651168624,1.4499969482421875,1.7468299802005731,5.579997634887704,-1.8738185294208023,13.03381379919621,1.8530895527334508,9.306905717041957,-9.071263275588919,59.23074575570936,-5.1787940206910505,3.726908082154256,11,-4.574996948242202,-4.574996948242202,-5.037496566772475,-0.24999618530274859,12.650001525878892,1,0.1083463443056869,1.43242440738358,96.8499984741211,-2.3939463998371977,97.8000030517578,-1.2666693793402777,96.4499969482422,0.1083463443056869
6134,2023-11-08,97.5999984741211,98.5500030517578,95.5999984741211,96.0500030517578,82848.0,0.011923292506644811,-1.4081625026858418,3.444457631141627,70.93822005689401,66.56792190987284,-4.107385121396618,-7.251769327032292,-6.257123068962912,-2.577054394364424,26.299721367415806,2.9500045776367045,2.226962817872135,6.317499160766602,-1.6757400134402332,14.310738334973436,2.3208795736631913,10.314118747870012,-9.517988913379739,64.70588235294117,0.3893886437488021,3.9966195871034143,11,-2.3499984741210938,-5.724998474121094,-6.349998474121094,-1.3999977111816406,13.400001525878906,2,0.10963119615697381,1.7368412598981153,96.4499969482422,1.43242440738358,96.8499984741211,-2.3939463998371977,97.8000030517578,0.10963119615697381
6135,2023-11-09,98.5999984741211,99.4000015258789,97.1999969482422,97.5999984741211,41282.0,0.010245901799528667,-1.4444453863434297,0.6451631956920807,75.68806279900751,67.8392852835977,-3.6929086081492244,-7.946420134377277,-7.50023924613464,-3.4560929665159392,26.79591257864527,2.2000045776367045,2.661608744890046,6.864999389648432,-1.7181606733744417,15.448159452671305,2.573419358137002,11.156579421159861,-9.85690957857696,79.99992370605469,13.185038378357405,4.291580031511436,11,-3.0749969482421875,-6.5749969482421875,-7.499998092651367,-2.3999977111816406,12.700004577636705,3,0.12373229986244638,-1.4081625026858418,97.5999984741211,1.7368412598981153,96.4499969482422,1.43242440738358,96.8499984741211,0.12373229986244638
6136,2023-11-10,98.5,99.0999984741211,97.4499969482422,97.6999969482422,30185.0,-0.0010141833232111264,-1.538457926922343,0.8000030517577983,74.70726003684982,70.01764327739446,-3.0428373399669226,-7.394643893921284,-7.630188765641037,-3.228898048799948,26.862301776609087,1.650001525878892,3.5494034919909154,6.237500762939447,-2.657316085761593,15.132317611640488,1.7900923385889342,10.68490918728996,-8.904358094029078,77.49996185302734,11.298126009835912,4.447408424350519,11,-2.950000762939453,-6.474998474121094,-7.399999618530273,-2.299999237060547,12.900001525878906,4,0.12385783703799191,-1.4444453863434297,98.5999984741211,-1.4081625026858418,97.5999984741211,1.7368412598981153,96.4499969482422,0.12385783703799191
6137,2023-11-13,98.8499984741211,98.9499969482422,97.9000015258789,98.9499969482422,24090.0,0.00355328400122934,20.000228885322766,-0.12499761582332387,73.399011260684,71.45117314418742,-2.530187086495175,-7.2956663255513945,-8.180183077422825,-3.4731225392839207,26.633428237592405,1.0499954223632955,4.542210007879888,6.064999389648435,-3.098147943528602,15.228146722825471,1.4834257230599235,10.646573056236946,-8.470007798557532,86.24992370605469,21.759381271591707,4.5815736665885165,11,-2.8499984741210938,-6.8249969482421875,-7.874998092651367,-2.6499977111816406,13.050003051757812,0,0.12493675938047022,-1.538457926922343,98.5,-1.4444453863434297,98.5999984741211,-1.4081625026858418,97.5999984741211,0.12493675938047022
6138,2023-11-14,100.9000015258789,100.9000015258789,97.9000015258789,98.5999984741211,92210.0,0.020738523858394364,1.6086921908274896,-23.00038147554415,86.04061238076174,74.1035403920371,-3.7607228321129043,-8.7715264076366,-10.3040992411471,-5.427509540032588,26.410093800496035,3.0,4.743755664109912,7.465002441406256,-2.075664990412889,17.0056698732254,2.6946687254966832,12.235336157315828,-9.79840998229011,100.0,28.95047224591717,4.7703337159095724,11,-3.0250015258789062,-8.125,-9.98750114440918,-6.650001525878906,12.599998474121094,1,0.10307236242421158,20.000228885322766,98.8499984741211,-1.538457926922343,98.5,-1.4444453863434297,98.5999984741211,0.10307236242421158
6139,2023-11-15,101.1999969482422,102.9000015258789,101.1999969482422,101.4000015258789,41661.0,0.00297319541949026,-15.999656685106222,-0.08695839663510359,85.96938666280532,75.69084073257525,-3.3028373034492944,-8.453508474850608,-10.529363091328662,-5.657914534214612,26.329421467294157,2.0,5.31041160621146,7.097497940063491,-2.663406121877671,16.858402002004652,2.217045909092917,11.977949971034064,-9.118564406424397,70.17538223905166,-3.6850175448927303,4.880452030970578,11,-2.0499954223632955,-7.4249954223632955,-10.862495422363295,-6.949996948242202,12.600006103515597,2,0.07806325853862695,1.6086921908274896,100.9000015258789,20.000228885322766,98.8499984741211,-1.538457926922343,98.5,0.07806325853862695
6140,2023-11-16,100.0999984741211,101.9000015258789,100.0999984741211,100.9000015258789,40715.0,-0.010869550467315636,-3.4999904632932157,3.9999237078011616,74.07408168539249,75.81831186178222,-1.822268517129828,-6.783778340093335,-9.349755359721897,-4.510781128491686,26.02041972304283,1.8000030517578125,5.669634894126943,5.414999389648443,-4.316020160269801,15.146018939566687,0.5494896146893211,10.280509164607565,-6.720337654215953,48.623840368002355,-24.728170166183197,4.865509774959122,11,-0.9499969482421875,-6.3249969482421875,-10.249998092651367,-5.849998474121094,12.700004577636705,3,0.1088911257945413,-15.999656685106222,101.1999969482422,1.6086921908274896,100.9000015258789,20.000228885322766,98.8499984741211,0.1088911257945413
6141,2023-11-17,101.3000030517578,102.3000030517578,100.0,100.0999984741211,56768.0,0.011988057901388904,-2.285715064223063,-1.4999999999999822,82.71185265914008,77.07958685838882,-2.7642807884801215,-7.261328315603038,-10.407820264191926,-5.662581167166621,25.727479639414437,2.3000030517577983,5.98132088814279,5.920003890991197,-3.603563640158356,15.44357142214075,1.1582201254164204,10.681787656565973,-6.77790134713581,68.00003051757784,-6.92257971445332,4.761783765574778,11,-2.150001525878892,-7.525001525878892,-11.762502670288072,-7.050003051757798,12.5,4,0.09871668014551438,-3.4999904632932157,100.0999984741211,-15.999656685106222,101.1999969482422,1.6086921908274896,100.9000015258789,0.09871668014551438
6142,2023-11-20,102.3000030517578,102.6999969482422,100.9000015258789,101.3000030517578,45703.0,0.009871668014551416,1.0000084771624769,0.8333301544310817,82.10525132282928,78.40374876270714,-3.2518661047021027,-7.516515497020876,-11.285183684655621,-6.596895217791257,25.193330140205017,1.7999954223632955,5.937362890283524,6.202503585815421,-3.1243393412747196,15.529346512905562,1.5390821222703437,10.865925049360499,-6.77255336858498,88.00003051757784,12.077250092296111,4.663421463545071,11,-3.0500030517577983,-8.525001525878892,-12.762502670288072,-8.050003051757798,11.199996948242202,0,0.08895403912663657,-2.285715064223063,101.3000030517578,-3.4999904632932157,100.0999984741211,-15.999656685106222,101.1999969482422,0.08895403912663657
6143,2023-11-21,102.5,102.9000015258789,101.5999984741211,101.5999984741211,59520.0,0.001955004323323628,-1.8888907726868138,0.9000015258789062,81.04087595629755,79.52626608486308,-2.7976192478558346,-7.041875439061712,-11.333513129918984,-6.7445452518073665,25.780330369055438,1.3000030517578125,5.756289549318225,5.745000457763666,-3.4318538551700613,14.921854770697394,1.1565733012968025,10.33342761423053,-6.087844095702451,86.20685119268421,10.292797324122589,4.588427156466862,11,-2.450000762939453,-8.724998474121094,-13.024999618530273,-8.25,10.5,1,0.0917073319597943,1.0000084771624769,102.3000030517578,-2.285715064223063,101.3000030517578,-3.4999904632932157,100.0999984741211,0.0917073319597943
6144,2023-11-22,102.3000030517578,103.5999984741211,102.3000030517578,102.6999969482422,31550.0,-0.0019511897389482558,-5.500076295109093,-0.444436909252776,75.77093813942352,79.53547445602042,-2.0794959307986005,-5.916588132632924,-11.000388554775526,-6.477664061246244,25.688491557303312,1.2999954223632955,5.684164469073551,4.765003204345689,-3.410642128209645,12.940648536901023,0.6771805380680149,8.852825870623363,-5.109305672870491,63.889000739627335,-10.527542256342002,4.087822666277668,11,-1.7750053405761577,-8.175003051757798,-12.950002670288072,-8.050003051757798,10.799995422363295,2,0.10948188283607041,-1.8888907726868138,102.5,1.0000084771624769,102.3000030517578,-2.285715064223063,101.3000030517578,0.10948188283607041
6145,2023-11-23,102.4000015258789,102.5999984741211,101.1999969482422,102.1999969482422,20067.0,0.000977502161661814,3.6666836209198057,-0.5000190737772998,72.77227311423627,79.32047590906336,-1.7699018235620656,-5.071601192739536,-11.022992712555066,-6.449640977052681,25.028038734610213,1.400001525878892,5.6912542646633995,4.100001525878909,-2.714380662118259,10.914383713876077,0.6928104318803321,7.507192619877486,-4.312001993658868,66.66673730923857,-6.443294126546505,3.407191093998582,11,-1.6500015258789062,-8.275001525878906,-13.05000114440918,-8.150001525878906,8.0,3,0.11132813824224241,-5.500076295109093,102.3000030517578,-1.8888907726868138,102.5,1.0000084771624769,102.3000030517578,0.11132813824224241
6146,2023-11-24,103.4000015258789,103.5,102.0999984741211,102.4000015258789,21141.0,0.009765624854480848,1.3333418104599266,4.999885561701671,82.26604428809804,80.30570180099825,-2.236984002840117,-5.5322112928739955,-11.922711130986329,-7.338455490460632,26.656511100713075,1.4000015258789062,5.628733762353448,4.57750129699707,-2.111018718607937,11.266021312602078,1.2332412891945665,7.921761304799574,-4.540322141792714,92.59269724832859,18.251547862878994,3.344260007802507,11,-2.6500015258789062,-9.275001525878906,-14.05000114440918,-9.150001525878906,8.099998474121094,4,0.09090910432458998,3.6666836209198057,102.4000015258789,-5.500076295109093,102.3000030517578,-1.8888907726868138,102.5,0.09090910432458998
6147,2023-11-27,103.8000030517578,105.0999984741211,103.5999984741211,104.5,28968.0,0.0038684866535401152,-1.727257594673325,-0.6999969482422017,86.20694839068513,80.32418357987862,-2.0796874452263125,-5.244165009399936,-12.151239591444963,-7.672516615699664,28.512463773933632,1.6999969482421875,5.3922397590011,4.370002746582017,-1.7592557274856944,10.499261220649728,1.3053735095481613,7.434631983615873,-4.2766789950667174,66.66679708361569,-9.18974066693356,3.0646292370338526,11,-1.2500038146972514,-8.925003051757798,-14.450002670288072,-9.550003051757798,6.699996948242202,0,0.09633911084774915,1.3333418104599266,103.4000015258789,3.6666836209198057,102.4000015258789,-5.500076295109093,102.3000030517578,0.09633911084774915
6148,2023-11-28,103.3000030517578,103.3000030517578,101.8000030517578,103.0,39042.0,-0.00481695554238748,8.999898275775323,-0.42857765667572034,80.00004818568816,79.66092374908783,-1.3448731862070247,-4.157943551813332,-11.477205429201248,-7.127176496091465,30.136499647906433,2.0,5.205964515847427,3.362502670288066,-2.2351379020467874,8.96014324262292,0.5636823841206393,6.161322956455493,-2.884411088277915,53.846289279139334,-22.453245131995295,2.798820286167426,11,-0.7500038146972514,-8.425003051757798,-14.412504196166978,-9.050003051757798,9.0,1,0.09874149706589619,-1.727257594673325,103.8000030517578,1.3333418104599266,103.4000015258789,3.6666836209198057,102.4000015258789,0.09874149706589619
6149,2023-11-29,104.5999984741211,104.9000015258789,103.0,103.0,32794.0,0.012584660057676222,-1.3750041723291133,5.333273994201972,80.6122830290912,80.38739056505435,-2.3600428690894546,-4.885386638842235,-12.602203376499844,-8.42410862987495,31.78362088715297,1.9000015258789062,5.1093432132439744,4.139998245239255,-1.1239432146132202,9.40393970509173,1.5080275153130174,6.771968975165493,-3.4349014689386195,87.17949219552365,10.879256641484332,2.631970729926237,11,-2.049999237060547,-9.724998474121094,-16.174999237060547,-10.349998474121094,6.599998474121108,2,0.08030594310149186,8.999898275775323,103.3000030517578,-1.727257594673325,103.8000030517578,1.3333418104599266,103.4000015258789,0.08030594310149186
6150,2023-11-30,104.5,105.4000015258789,103.8000030517578,104.5999984741211,114090.0,-0.0009560083707442768,-1.1333421495673897,-0.06249910592947572,80.6122830290912,80.15410505060447,-1.7548038934565398,-4.37572575922519,-12.23288332353495,-8.336765996870412,32.66324664513806,1.599998474121108,4.5737080859494625,3.6374996185302706,-1.5661321683502223,8.841131405410763,1.0356837250900242,6.239315511970517,-2.705318759787346,74.99994701807118,-1.101086587500177,2.6018158934402487,11,-1.3499984741210938,-9.474998474121094,-16.312498092651367,-10.299999237060547,6.900001525878906,3,0.08229663611599136,-1.3750041723291133,104.5999984741211,8.999898275775323,103.3000030517578,-1.727257594673325,103.8000030517578,0.08229663611599136
6151,2023-12-01,106.0,106.0,104.4000015258789,104.5,36909.0,0.014354066985645897,1.133331298828125,-15.00022888532845,82.64844064081386,80.21445941926943,-2.813910230142241,-5.512534813990783,-13.463145232491968,-9.808893598317042,33.21699841924338,1.5999984741210938,4.0522658765690664,4.727499771118161,-0.745351652757833,10.200351194994155,1.9910740591801641,7.463925483056158,-3.556361108367426,100.0,24.142460023965256,2.7364257119379993,12,-2.4000015258789062,-7.299999237060547,-18.549999237060547,-12.375,3.8000030517577983,4,0.041509448357348155,-1.1333421495673897,104.5,-1.3750041723291133,104.5999984741211,8.999898275775323,103.3000030517578,0.041509448357348155
6152,2023-12-04,106.1999969482422,108.0,105.8000030517578,105.9000015258789,36425.0,0.001886763662662272,-7.80012207217473,0.19999694824219696,79.12090768164056,80.0011296109742,-2.684856555146439,-5.245054273252521,-13.348445034112231,-9.957218176838111,33.962652077888514,2.1999969482422017,4.059681242583096,4.459996795654305,-1.0195934010338021,9.939586992342413,1.7202016973102445,7.199791893998366,-3.0450858349361454,70.9676784233236,-1.7601593485889566,2.7397950983440547,12,-1.599998474121108,-6.374996185302749,-15.574996948242202,-12.624996185302749,3.900001525878892,0,0.049905868211472804,1.133331298828125,106.0,-1.1333421495673897,104.5,-1.3750041723291133,104.5999984741211,0.049905868211472804
6153,2023-12-05,106.9000015258789,107.6999969482422,105.9000015258789,106.0,44236.0,0.006591380393144997,-2.272723489551209,3.00005086340618,80.00004818568816,80.47103072722584,-3.0118080468045605,-5.398830445629628,-13.717518228850281,-10.624906027264416,35.186879904877976,1.7999954223632955,3.860337844427974,4.637501144409185,-0.7094983471706371,9.984500635989008,1.9640013986192741,7.311000890199097,-2.7760726352340583,78.00003051757812,4.744872806079428,2.673499745789911,12,-2.3000030517578125,-7.0500030517578125,-16.275001525878906,-13.325000762939453,3.0,1,0.03367631826693285,-7.80012207217473,106.1999969482422,1.133331298828125,106.0,-1.1333421495673897,104.5,0.03367631826693285
6154,2023-12-06,108.3000030517578,108.5999984741211,106.9000015258789,107.0,60580.0,0.013096365817543809,-1.26666259765625,1.4444453863433913,91.83677759136775,82.58930900246267,-3.8791378522168856,-6.277988785123384,-14.75221392036076,-12.011266025480268,36.067497372010926,1.6999969482421875,3.664511837907426,5.502502441406236,-0.01860397867159236,11.023608861484064,2.741949231367329,8.263055651445143,-3.4008599392419256,93.75008940705214,16.66131740705869,2.7605532100389123,12,-3.100002288818345,-7.7000045776367045,-17.6750030517578,-14.725002288818345,0.599998474121108,2,0.03693444032580828,-2.272723489551209,106.9000015258789,-7.80012207217473,106.1999969482422,1.133331298828125,106.0,0.03693444032580828
6155,2023-12-07,110.8000030517578,110.8000030517578,107.9000015258789,108.0,70442.0,0.023084025203630176,1.071427403665386,2.1538434451917445,92.79282808829198,83.75895164692865,-5.657207062585101,-8.239579243498355,-16.86483301872815,-14.443829040832767,36.944529357278824,2.900001525878892,3.5820131173706784,7.3925022125244055,1.1724761161161439,13.612528308932667,4.282489164320268,10.502515260728543,-5.160688866920879,100.0,20.862615594346252,3.110013048204132,12,-4.5,-7.975002288818345,-20.1750030517578,-17.225002288818345,-6.100006103515597,3,0.003610053117936829,-1.26666259765625,108.3000030517578,-2.272723489551209,106.9000015258789,-7.80012207217473,106.1999969482422,0.003610053117936829
6156,2023-12-08,110.6999969482422,111.6999969482422,110.3000030517578,110.9000015258789,43775.0,-0.0009025821368333631,-1.8000091553432644,-0.0714301284461618,91.17645298870414,84.31111882448633,-4.931387617169904,-7.56666345695821,-16.399635316400563,-14.273887753023203,37.92711469056697,1.3999938964844034,3.6967978110659914,6.682496261596697,0.1062010195374512,13.258791503655942,3.394348640567074,9.97064388262632,-4.0285449900211034,83.05082992380952,4.826540204873467,3.2881476210296205,12,-3.9499969482422017,-7.149997711181655,-19.674995422363295,-17.12499618530275,-5.599998474121108,4,0.006323438093354117,1.071427403665386,110.8000030517578,-1.26666259765625,108.3000030517578,-2.272723489551209,106.9000015258789,0.006323438093354117
6157,2023-12-11,111.1999969482422,111.6999969482422,110.0,110.5,34812.0,0.004516711958300945,-1.0000000000000167,-3.499904634751416,91.4285568963915,85.58095312567558,-4.773270017932688,-7.477361272522089,-16.532387437433627,-14.726680917073608,38.900183243138976,1.6999969482422017,3.9335516163832267,6.5649963378906335,-0.28198426583205105,13.411976941613318,3.141506036029284,9.988486639751983,-3.52283599201688,91.37930354096267,13.579622779329512,3.4234903018613436,12,-3.849998474121108,-7.649997711181655,-19.3249969482422,-17.62499618530275,-6.5,0,-0.012589873515338579,-1.8000091553432644,110.6999969482422,1.071427403665386,110.8000030517578,-1.26666259765625,108.3000030517578,-0.012589873515338579
6158,2023-12-12,111.3000030517578,111.8000030517578,110.6999969482422,110.9000015258789,52195.0,0.0008993354879509585,-1.7499785426143946,0.5714332425067801,93.26919267872232,86.98727642007906,-4.044454362409809,-7.123501953402908,-16.20644285052994,-14.75925887116513,39.442747893934836,1.1000061035155966,4.0164800601705934,6.1450023651122905,-1.0770321767436002,13.367036906968181,2.533985094184345,9.756019636040236,-2.8182748971291005,89.7959215449363,9.81376855245432,3.6110172709279436,12,-3.5,-7.700000762939439,-19.4250030517578,-17.725002288818345,-5.300003051757798,1,-0.010781711992215004,-1.0000000000000167,111.1999969482422,-1.8000091553432644,110.6999969482422,1.071427403665386,110.8000030517578,-0.010781711992215004
6159,2023-12-13,109.0999984741211,111.8000030517578,108.6999969482422,111.0,60754.0,-0.019766437711719043,-1.296296924228941,-4.749985694939992,76.79995507818002,86.56368442553335,-1.2728502011346876,-4.533750935192472,-13.631119562902725,-12.482378893096225,39.15959461190393,3.1000061035155966,3.9966139426180973,3.5499977111816463,-3.62525098291016,10.725246405273452,-0.03762663586425674,7.137622058227549,2.7000045776367045,30.769140480573533,-48.79480713105888,3.587624347045906,12,-0.9999961853027344,-5.399997711181641,-17.224998474121094,-15.52499771118164,-3.900001525878892,2,0.007332750347815775,-1.7499785426143946,111.3000030517578,-1.0000000000000167,111.1999969482422,-1.8000091553432644,110.6999969482422,0.007332750347815775
6160,2023-12-14,111.0,112.5,110.5,110.5,105369.0,0.017415229628344964,-7.0,-0.2631576833964431,78.3581677405692,86.08698743661728,-2.406983544903909,-5.876577184474769,-15.135657411012659,-14.335190710425621,39.470172602517195,3.4000015258789062,4.196758365287721,4.904999160766607,-2.182564235068895,11.99256255660211,1.361217462848856,8.448780858684358,-2.3000030517577983,60.52634749053338,-16.67120650498056,3.5437816979177494,12,-1.8499984741210938,-6.150001525878906,-17.4375,-17.424999237060547,-4.599998474121094,3,-0.018918905172262135,-1.296296924228941,109.0999984741211,-1.7499785426143946,111.3000030517578,-1.0000000000000167,111.1999969482422,-0.018918905172262135
6161,2023-12-15,111.3000030517578,115.8000030517578,111.0999984741211,111.8000030517578,164350.0,0.002702730196016301,-9.444348371564987,-1.0,78.19544990420265,85.98415879467973,-2.0965985382175063,-5.6802206489553555,-15.055959302717596,-14.622504840251551,39.95619795086662,4.800003051757798,4.328628781141745,4.7050022125244055,-2.369182583031076,11.779187008079887,1.1679098147466647,8.242094610302146,-2.6000061035155966,36.6197727946768,-40.17859840750709,3.537092397777742,12,-0.4500007629394389,-4.675003051757798,-17.525001525878892,-17.725002288818345,-3.900001525878892,4,-0.059299244587139865,-7.0,111.0,-1.296296924228941,109.0999984741211,-1.7499785426143946,111.3000030517578,-0.059299244587139865
6162,2023-12-18,111.4000015258789,112.4000015258789,109.3000030517578,110.0,58901.0,0.0008984588623470735,-1.214288244446188,-2.8000030517578125,81.39530207335942,86.13918700442099,-1.5437472358114945,-5.337153284639015,-14.709237654034169,-14.720281162948012,40.04954095110933,3.099998474121108,4.5098389542591235,4.350000762939459,-2.7316279074593126,11.43162943333823,0.8091864277400731,7.8908150981388445,-2.416004333496076,38.0282007968949,-39.95196699214498,3.5408143351993875,12,-0.049999237060546875,-4.549999237060547,-17.61250114440918,-17.825000762939453,-3.599998474121108,0,-0.05655298891799643,-9.444348371564987,111.3000030517578,-7.0,111.0,-1.296296924228941,109.0999984741211,-0.05655298891799643
6163,2023-12-19,111.9000015258789,112.3000030517578,110.6999969482422,111.5999984741211,56534.0,0.004488330279635022,1.9090858648911317,0.21428766055770812,80.16524861063317,84.84235045100604,-1.4079736136121994,-5.372259495950416,-14.813584922964623,-15.191178253111673,40.099127641863205,1.6000061035155966,4.55606043275742,4.380000686645502,-2.6778349141027746,11.437836287393779,0.8510828862713709,7.908918487019633,-2.6433640991210723,45.070448264153036,-30.434669581504984,3.5289178003741375,12,-0.049999237060546875,-5.049999237060547,-17.887500762939453,-18.575000762939453,-1.7000045776367045,1,-0.06434320356976553,-1.214288244446188,111.4000015258789,-9.444348371564987,111.3000030517578,-7.0,111.0,-0.06434320356976553
6164,2023-12-20,113.5,113.5,111.8000030517578,112.4000015258789,45867.0,0.014298466955347422,2.09090782985042,3.6666242815726564,83.0881833205992,83.76405658792906,-2.450475691064966,-6.419280090589808,-15.973450086745615,-16.732515509932313,40.07679560590246,1.6999969482422017,4.777001974125369,5.419999313354495,-1.6711660199263036,12.511164646635294,1.8744166467140957,8.965581979994894,-4.199996948242202,64.61533766526463,-10.501195633890077,3.5455826666404016,12,-1.25,-5.599998474121094,-18.174999237060547,-20.375,-6.599998474121094,2,-0.06607929515418498,1.9090858648911317,111.9000015258789,-1.214288244446188,111.4000015258789,-9.444348371564987,111.3000030517578,-0.06607929515418498
6165,2023-12-21,113.8000030517578,114.3000030517578,112.0,112.0999984741211,39439.0,0.002643198693901283,-1.4210538996213264,1.5454608507480156,81.45156328447268,82.68351328745891,-2.5481407068162127,-6.136030815654706,-15.827206902872618,-16.973113991523334,40.727831066397115,2.3000030517577983,4.9696566803579,5.150002288818342,-1.8509000188125952,12.15090459644928,1.6495511350028806,8.650453442633804,-4.239999999999995,69.23076923076923,-2.6250617847249913,3.500451153815468,12,-1.5500030517577983,-5.900001525878892,-17.337501525878892,-20.025001525878892,-0.3000030517577983,3,-0.07557122911151593,2.09090782985042,113.5,1.9090858648911317,111.9000015258789,-1.214288244446188,111.4000015258789,-0.07557122911151593
6166,2023-12-22,112.8000030517578,113.5,112.3000030517578,112.8000030517578,30541.0,-0.008787345985792117,-1.3999938964844034,0.0,74.99997110083854,80.8581148657308,-1.3621754761639835,-4.633247497533162,-14.331799253398984,-15.934090028201723,41.17273981723638,1.5,4.909397807228004,3.6800022125244,-3.0953716617732283,10.455376086822028,0.29231527537558577,7.067689149673214,-2.990399999999994,70.0,-1.8868730106172507,3.387686937148815,12,-0.5500030517577983,-4.900001525878892,-16.337501525878892,-19.025001525878892,-1.1000061035155966,4,-0.05673760064476485,-1.4210538996213264,113.8000030517578,2.09090782985042,113.5,1.9090858648911317,111.9000015258789,-0.05673760064476485
6167,2023-12-27,113.8000030517578,113.9000015258789,112.9000015258789,112.9000015258789,33603.0,0.008865247987104752,-1.2222184546263721,100.0,75.55551787959719,78.88992877693912,-2.1842795641195067,-5.107525533915819,-14.829064496078885,-16.922386044453916,41.274800510481256,1.099998474121108,4.614919923013659,4.1800022125244,-2.415882902636909,10.775887327685709,0.8820596549437454,7.477944770105054,-3.750783999999996,86.11113465858506,14.378002260283964,3.2979425575806562,12,-1.5500030517577983,-5.450000762939439,-17.337501525878892,-20.025001525878892,-3.900001525878892,2,-0.05623902771749556,-1.3999938964844034,112.8000030517578,-1.4210538996213264,113.8000030517578,2.09090782985042,113.5,-0.05623902771749556
6168,2023-12-28,113.5,114.5,113.0999984741211,114.0,26154.0,-0.0026362306125893298,-1.153843445191732,-0.5555546136566019,70.96768834723052,78.24189914016695,-1.720296194583753,-4.220574572848022,-14.003328486487248,-16.591547348837253,42.38339687381183,1.4000015258789062,4.388580153590368,3.369999313354498,-2.726800567093136,9.466799193802132,0.321599373130681,6.418399253578315,-3.2207495882421995,62.96292110066876,-5.737971279646068,3.0483999402238147,12,-0.9499969482422017,-5.0,-16.987499237060547,-19.724998474121094,-1.8000030517577983,3,-0.0502202374294467,-1.2222184546263721,113.8000030517578,-1.3999938964844034,112.8000030517578,-1.4210538996213264,113.8000030517578,-0.0502202374294467
6169,2023-12-29,113.0,114.5,112.9000015258789,113.5,24331.0,-0.004405286343612369,-3.571444141689373,1.0,60.57688357571293,76.26620089962736,-0.6804607422462539,-3.224313206352008,-12.970954103189769,-16.053725866170126,43.091478284370055,1.5999984741210938,4.092499318521305,2.4499992370605526,-3.1824270331035507,8.082425507224656,-0.36621389802149906,5.266212372142604,-2.4999194826421984,40.0,-23.71970894333488,2.8162131350820494,12,-0.4499969482422017,-4.5,-16.087499618530273,-19.224998474121094,-0.5,4,-0.02477878806865308,-1.153843445191732,113.5,-1.2222184546263721,113.8000030517578,-1.3999938964844034,112.8000030517578,-0.02477878806865308
6170,2024-01-02,113.0999984741211,114.3000030517578,112.5,114.0,35255.0,0.0008849422488592662,1.3999918620205851,1.8000030517578125,61.53845025239318,74.41542316053742,-0.5042781084653001,-2.7900330350574905,-12.545782499958676,-16.1404848138053,43.62474507498292,1.8000030517577983,3.7672878287559826,2.119997787475583,-2.84073332225924,7.080728897210406,-0.3603677673918355,4.600363342343002,-2.387921055387295,36.3634787312997,-23.881926801851414,2.480365554867415,1,-1.1999969482421875,-4.599998474121094,-15.774999618530273,-18.974998474121094,-0.6999969482421875,1,-0.05481871823067119,-3.571444141689373,113.0,-1.153843445191732,113.5,-1.2222184546263721,113.8000030517578,-0.05481871823067119
6171,2024-01-03,110.4000015258789,112.9000015258789,110.3000030517578,112.5,51314.0,-0.023872652384340998,-1.2608727381287888,2.3333276819395583,46.82541845064113,70.57432498023539,2.296085884789619,0.2703642274587992,-9.307312135884033,-13.425250440095724,43.59088856360642,2.7999954223632955,3.6881641265989487,-0.7999992370605469,-5.188022265014197,3.5880237908931036,-2.994010751037365,1.3940122769162713,5.400001525878892,2.380917780498857,-51.69862090762494,2.1940115139768244,1,2.0,-1.599998474121108,-12.962501525878906,-16.275001525878906,3.2999954223632955,2,0.02807969593546078,1.3999918620205851,113.0999984741211,-3.571444141689373,113.0,-1.153843445191732,113.5,0.02807969593546078
6172,2024-01-04,111.5,111.8000030517578,108.1999969482422,110.0,31066.0,0.009963754156862459,2.42856727653207,-0.714286233292522,50.735282567963345,67.30432875327207,1.3541692798664826,-0.4344891400551347,-9.86268366947283,-14.513040622801554,42.73148514492034,3.6000061035155966,3.443350374237937,0.03499908447265909,-3.6683565410622805,3.7383547100075987,-1.8166787282948178,1.886676897240136,4.190003051757799,52.380975447893576,2.7028558251450505,1.8516778127674733,1,-0.15000152587890625,-2.6999969482422017,-14.0625,-17.375,2.5,3,0.001793694603068996,-1.2608727381287888,110.4000015258789,1.3999918620205851,113.0999984741211,-3.571444141689373,113.0,0.001793694603068996
6173,2024-01-05,110.5,111.0,109.0999984741211,110.8000030517578,33811.0,-0.008968609865470878,4.428599455040872,-0.20000203450519885,55.64516674839554,64.2551046896939,2.38556198363068,0.8949255198006938,-8.363580927334766,-13.49534638623868,41.825638497600835,2.4000015258789062,3.1530837826232414,-1.1450008392334041,-4.208865327524549,1.9188636490577409,-2.6769330833789837,0.3869314049121755,4.890402807617178,36.5079672638581,-14.919160426001916,1.531932244145574,1,0.8499984741210938,-1.6999969482422017,-11.787500381469727,-15.625,2.9000015258789062,4,-0.005429850444534812,2.42856727653207,111.5,-1.2608727381287888,110.4000015258789,1.3999918620205851,113.0999984741211,-0.005429850444534812
6174,2024-01-08,112.3000030517578,112.3000030517578,109.8000030517578,110.1999969482422,39858.0,0.016289620377898606,1.3809454608867833,-6.999949137887425,55.284563939892756,61.34766031807389,0.4441451122963258,-0.6219291831415177,-9.547844086773182,-15.295749430723433,40.8311994454136,2.5,2.855499862456057,0.45500221252440554,-2.1819629215723637,3.091967346621175,-0.863480354523972,1.773484779572783,2.802783521484386,67.21314755984676,16.237359567539897,1.3184825670483833,1,-0.9500045776367045,-2.900001525878892,-13.587503433227525,-17.4250030517578,-0.8000030517577983,0,-0.0053428859057026434,4.428599455040872,110.5,2.42856727653207,111.5,-1.2608727381287888,110.4000015258789,-0.0053428859057026434
6175,2024-01-09,111.1999969482422,112.8000030517578,111.0999984741211,112.5,23604.0,-0.009795245535377362,-1.2666727701822726,-0.6190472730443392,49.61829749266774,58.52747436161047,1.2701218544825963,0.5371182708508826,-7.845080252877722,-14.170609565124238,39.395157864499204,1.7000045776367045,2.535997284696691,-0.6650035858154126,-3.2745221621171368,1.9445149904863115,-1.9697628739662747,0.6397557023354494,3.6266780399999874,63.829725066108026,10.582029402138602,1.3047592881508627,1,0.15000152587889204,-1.3999938964844034,-12.487497329711928,-16.3249969482422,-0.29999542236329546,1,0.011690675246716742,1.3809454608867833,112.3000030517578,4.428599455040872,110.5,2.42856727653207,111.5,0.011690675246716742
6176,2024-01-10,111.4000015258789,111.6999969482422,110.5,111.5,50674.0,0.0017986023662375228,3.800061036087371,0.0769217225958669,50.0,55.68797237498857,0.9506093849990123,0.4134425921773044,-7.616167260042062,-14.333683529865198,37.60756020340062,1.1999969482422017,1.9752604648274428,-0.4999992370605497,-3.0620719835733183,2.062073509452219,-1.781035610316934,0.7810371361958346,3.161606340763285,69.56522460244285,13.797831434808124,1.2810363732563863,1,-0.0500030517578125,-1.2999992370605469,-12.3125,-16.375,-0.20000457763670454,2,0.008976660559270266,-1.2666727701822726,111.1999969482422,1.3809454608867833,112.3000030517578,4.428599455040872,110.5,0.008976660559270266
6177,2024-01-11,109.8000030517578,112.5999984741211,109.8000030517578,112.5999984741211,29525.0,-0.01436264319753544,1.0000000000000102,28.00038147554756,42.65735347705386,52.54237961163561,2.149590604173099,2.0060294779401175,-5.555090836501265,-12.706481835208635,36.015343309142295,2.7999954223632955,1.3925203473791754,-2.029998016357439,-4.744559743254172,0.6845637105392939,-3.3872788798058053,-0.6727171529090725,4.507140378148392,18.91901923223611,-36.623402389270176,1.3572808634483657,1,1.5499954223632955,1.0,-8.650003433227525,-14.475002288818345,3.3999938964844034,3,0.03551906910827696,3.800061036087371,111.4000015258789,-1.2666727701822726,111.1999969482422,1.3809454608867833,112.3000030517578,0.03551906910827696
6178,2024-01-12,110.0999984741211,110.6999969482422,109.4000015258789,110.0999984741211,41319.0,0.002732198670539976,1.1666645473849908,-0.0,36.92307872884966,49.91417907309525,1.471309649820867,1.6986119168464455,-5.42937278957757,-12.973261618642184,34.24279420860443,1.2999954223632955,0.9327695381234093,-1.6700023651123104,-4.48507555409995,1.1450708238753293,-3.07753895960613,-0.2624657706184905,3.9628590965185424,20.58813629682828,-32.410105762394316,1.4075365944938225,1,1.1500015258789062,0.7500038146972656,-7.88749885559082,-13.77499771118164,2.4000015258789062,4,0.035422357674197436,1.0000000000000102,109.8000030517578,3.800061036087371,111.4000015258789,-1.2666727701822726,111.1999969482422,0.035422357674197436
6179,2024-01-15,109.9000015258789,110.3000030517578,109.5,110.0999984741211,30931.0,-0.001816502734005021,1.6666497126291415,-100.0,34.883716804005616,46.952542023274404,1.324626466029855,2.067624273352294,-4.82944698563324,-12.736883005060264,33.554064856166754,0.8000030517577983,0.34002379656931225,-1.9099994659423771,-4.584558380488488,0.7645594486037339,-3.2472789232154327,-0.5727200086693216,3.928341619864838,14.70587575312194,-34.74206256930688,1.3372794572730542,1,0.6499977111816406,1.4500007629394531,-7.6750030517578125,-13.575000762939453,2.400001525878892,0,0.03184713331578837,1.1666645473849908,110.0999984741211,1.0000000000000102,109.8000030517578,3.800061036087371,111.4000015258789,0.03184713331578837
6180,2024-01-16,108.9000015258789,109.6999969482422,108.0999984741211,109.0,50892.0,-0.009099180947368057,1.1333421495673897,0.5,34.883716804005616,45.625686284759354,1.8620145070892704,3.0590711993354773,-3.5070396216038944,-11.703551840411961,32.39235161941709,1.8000030517578125,-0.19058104940815213,-2.804999542236331,-5.7632887418463525,0.1532896573736906,-4.284144142041342,-1.3258549424313202,4.70320777196477,17.777845594618054,-27.869527109670333,1.4791445998050108,1,1.5499992370605469,2.950000762939453,-6.000001907348633,-12.275001525878906,3.5,1,0.023875100437930064,1.6666497126291415,109.9000015258789,1.1666645473849908,110.0999984741211,1.0000000000000102,109.8000030517578,0.023875100437930064
6181,2024-01-17,104.6999969482422,107.9000015258789,104.0999984741211,107.9000015258789,57410.0,-0.03856753460778073,1.3749985098860122,32.00053406576624,21.739122193473776,42.403890687593844,5.775834821030486,7.103465970925271,0.929693851095692,-7.494300535285689,30.526606910112474,4.8000030517578125,-0.6431724128535166,-6.675003814697249,-10.986495472394779,-2.363512156999718,-8.830749643546014,-4.519257985848483,8.573019700178122,7.058805577895388,-32.08755503727458,2.1557458288487625,1,3.7500038146972514,5.250003814697251,-0.1374950408935689,-6.974994659423842,9.900001525878892,2,0.05921685538063226,1.1333421495673897,108.9000015258789,1.6666497126291415,109.9000015258789,1.1666645473849908,110.0999984741211,0.05921685538063226
6182,2024-01-18,105.0999984741211,106.0999984741211,104.9000015258789,105.5,31355.0,0.003820454035701859,-2.000009536797734,0.1250002980227981,24.074076690463684,38.895991792268084,4.8863762459472895,6.542733455312032,0.8065762825732463,-7.913771482812464,29.487281852325154,1.400001525878892,-1.1549801262883932,-5.960002136230472,-11.103993792467037,-0.8160104799939063,-8.531997964348761,-3.388006308112182,7.439176720355292,15.151518654451893,-20.115453897909234,2.5719958281182835,1,3.3500022888183594,4.850002288818359,0.05000114440917969,-6.924999237060547,9.099998474121108,3,0.05803994826530001,1.3749985098860122,104.6999969482422,1.1333421495673897,108.9000015258789,1.6666497126291415,109.9000015258789,0.05803994826530001
6183,2024-01-19,104.6999969482422,106.0999984741211,104.4000015258789,105.9000015258789,56252.0,-0.0038059137172812285,1.1249982118589514,2.9999999999999645,24.223602778804434,35.44477388548049,4.891522072798722,6.7202208726356645,1.4974176781561255,-7.535763025354626,28.456298798572288,1.6999969482421875,-1.312576621462867,-6.000003433227519,-11.855098021080664,-0.1449088453743741,-8.927550727154085,-3.0724561393009537,7.164044108605765,9.677387598797761,-23.958540974714555,2.9275472939265703,1,3.7500038146972514,5.250003814697251,0.7500019073486186,-6.524997711181655,9.400001525878892,4,0.08118433856499463,-2.000009536797734,105.0999984741211,1.3749985098860122,104.6999969482422,1.1333421495673897,108.9000015258789,0.08118433856499463
6184,2024-01-22,106.0,106.6999969482422,104.8000030517578,104.8000030517578,37057.0,0.01241645739875663,-2.1666645473849906,-0.9999936421955007,29.479785865518892,33.207161482463945,2.9098898105626176,5.090520883377934,0.4722834747643958,-8.855213040706317,26.988588998629893,2.0,-1.610577048024922,-4.325000381469721,-10.382229828518163,1.7322290655787214,-7.353615104993949,-1.2963856579454927,5.242917650229813,33.928607921220944,0.611353530758457,3.028614723524224,1,2.3499984741210938,3.950000762939453,-0.29999732971191406,-7.774997711181641,-0.5999984741210938,0,0.061320754716981174,1.1249982118589514,104.6999969482422,-2.000009536797734,105.0999984741211,1.3749985098860122,104.6999969482422,0.061320754716981174
6185,2024-01-23,105.1999969482422,107.0999984741211,105.1999969482422,106.6999969482422,29107.0,-0.007547198601488669,-1.5333353678385226,-1.2500031789224577,33.1168866555594,31.331259999748323,3.094732543717612,5.494925955362461,1.5112885486453678,-8.07790967016794,25.19487765999706,1.900001525878892,-1.9598946659820484,-4.695003128051738,-10.931899237166263,1.5418929810627873,-7.8134511826090005,-1.5765550734944753,5.471487167898914,28.947305018933307,-7.941017945857695,3.1184480545572653,1,3.150001525878892,4.750003814697251,0.7000045776367045,-6.974994659423842,2.900001525878892,1,0.06749055427262762,-2.1666645473849906,106.0,1.1249982118589514,104.6999969482422,-2.000009536797734,105.0999984741211,0.06749055427262762
6186,2024-01-24,106.4000015258789,106.8000030517578,105.4000015258789,106.3000030517578,29531.0,0.011406887951024292,2.1111092273132526,-0.06666564941407198,33.54841631231041,30.319155870332384,1.241441738078251,3.9957283578862075,0.5723815980393283,-9.284286147723861,23.3042319317735,1.6000061035155966,-2.449918839141091,-3.1749984741210966,-9.44099054013411,3.090993591891916,-6.307994507127603,-0.04200244111459028,3.7457637389006067,74.07415779866288,37.52848883898136,3.1329960330065094,1,0.9999961853027344,3.549999237060547,0.5999984741210938,-7.825000762939453,3.0,2,0.056390976634907775,-1.5333353678385226,105.1999969482422,-2.1666645473849906,106.0,1.1249982118589514,104.6999969482422,0.056390976634907775
6187,2024-01-25,107.4000015258789,107.4000015258789,106.0,106.0,37638.0,0.009398496105818,1.0,14.000228885326461,40.000019688730944,30.661038199208082,-0.15064191019288842,2.6263253328879443,-0.16080064329297272,-10.269738920835607,21.111338368310008,1.4000015258789062,-2.7896865650497205,-1.8549983978271456,-7.860777812819805,4.150781017165514,-4.857888105323482,1.1478913096691912,2.262102395647929,100.0,60.82852607150545,3.002889707496333,1,-0.20000076293945312,1.8999977111816406,1.3374996185302734,-7.174999237060547,4.1999969482421875,3,0.06703907677792054,2.1111092273132526,106.4000015258789,-1.5333353678385226,105.1999969482422,-2.1666645473849906,106.0,0.06703907677792054
6188,2024-01-26,107.8000030517578,109.3000030517578,107.3000030517578,108.1999969482422,50083.0,0.0037244089403714042,-1.8571553133514407,-0.2857096146615208,34.042577367895205,30.567578261862483,-1.0182920692129471,1.8734520601127116,-0.34992299027665297,-10.600028026454353,18.718985027319192,2.0,-3.179363365234778,-1.1699970245361442,-6.860285654742356,4.520291605670067,-4.015141339639243,1.6751472905669544,-3.7000045776367045,66.66666666666666,29.759951466017313,2.8451443151031057,1,-0.9000053405761577,1.4999961853027486,1.299999237060561,-7.575000762939439,5.2999954223632955,4,0.05936914392675474,1.0,107.4000015258789,2.1111092273132526,106.4000015258789,-1.5333353678385226,105.1999969482422,0.05936914392675474
6189,2024-01-29,110.1999969482422,110.5999984741211,106.3000030517578,107.1999969482422,48963.0,0.02226339358573215,1.2631536679288864,-7.500114442663692,46.753248683434805,31.886415137354618,-3.767443377392553,-0.7874389691264554,-2.516472926011943,-12.842995345578231,16.507060826843738,4.2999954223632955,-3.2889234327799812,1.369997024536147,-4.033356113088999,6.773350162161293,-1.331679544276426,4.07167359334872,-5.995998382568374,92.5925664286958,56.6504248512822,2.7016765688125712,1,-2.849998474121108,-0.8999977111816548,-0.8499946594238423,-9.974994659423842,1.1000061035155966,0,0.0353902144635323,-1.8571553133514407,107.8000030517578,1.0,107.4000015258789,2.1111092273132526,106.4000015258789,0.0353902144635323
6190,2024-01-30,106.9000015258789,110.4000015258789,106.5999984741211,110.0,49444.0,-0.029945512828945087,-1.0540531623801208,-1.0333328247070312,37.837837837837824,33.67516132006173,-0.8727631610278337,2.1336455913024253,1.0188949947606147,-9.3955849190597,14.429273457069225,3.8000030517578125,-3.4408158528373463,-1.6199985504150334,-6.693190786475313,3.453193685645246,-4.156594668445166,0.9165975676150993,-2.4401629638671807,28.846170775293658,-2.725440614724455,2.5365961180301384,1,0.5999984741210938,2.3999977111816406,3.174999237060547,-6.674999237060547,5.5,1,-0.014031805225342975,1.2631536679288864,110.1999969482422,-1.8571553133514407,107.8000030517578,1.0,107.4000015258789,-0.014031805225342975
6191,2024-01-31,113.5,115.3000030517578,111.0,111.0,85964.0,0.0617399287176188,-2.4400024414062385,-0.8064520098542293,57.87233393243024,37.43052323583579,-6.809275995194014,-4.450373875084978,-5.30287120390129,-15.785140816716563,14.079601622220922,8.400001525878892,-3.4034564920520722,4.825000000000003,-0.6625470834435845,10.31254708344359,2.081226458278209,7.5687735417217965,-8.794555041503898,80.64513482694419,45.51199266440993,2.7437735417217914,1,-3.6499977111816406,-3.799999237060547,-3.424999237060547,-13.27499771118164,1.3000030517577983,2,-0.04757710595488018,-1.0540531623801208,106.9000015258789,1.2631536679288864,110.1999969482422,-1.8571553133514407,107.8000030517578,-0.04757710595488018
6192,2024-02-01,111.6999969482422,113.5,110.9000015258789,112.5999984741211,54771.0,-0.01585905772473828,-1.0800051269687712,-0.36000061035155684,53.199995971680956,40.65012247948874,-4.441700481936024,-2.7769974161261928,-3.272053443715791,-13.79979109689556,14.723266070975685,2.5999984741210938,-3.3368139849370095,3.0149971008300867,-2.494908874386539,8.524903076046712,0.2600441132217668,5.7699500884384065,-6.358878504150397,59.99993218316004,22.075725270974118,2.754952987608315,2,-1.6499938964844034,-1.9999961853027486,-1.6249961853027486,-11.474994659423842,0.900001525878892,3,-0.020590827978527404,-2.4400024414062385,113.5,-1.0540531623801208,106.9000015258789,1.2631536679288864,110.1999969482422,-0.020590827978527404
6193,2024-02-02,109.9000015258789,112.8000030517578,109.9000015258789,111.5999984741211,33423.0,-0.016114552117645564,-2.411772625683264,1.8888822955961813,50.0,42.930146272208866,-2.0411639662460743,-1.0796092483423934,-1.26384800355342,-11.81105885451575,15.22052180687531,2.900001525878892,-2.6523486074479194,1.2450016021728487,-4.229716500275188,6.719719704620886,-1.4923574490511697,3.982360653396867,-3.961350005327148,39.99998304579009,-0.8256118751135233,2.7373590512240216,2,0.34999847412109375,-0.20000076293945312,0.39999961853027344,-9.674999237060547,4.7999954223632955,4,0.015468579842029095,-1.0800051269687712,111.6999969482422,-2.4400024414062385,113.5,-1.0540531623801208,106.9000015258789,0.015468579842029095
6194,2024-02-05,111.6999969482422,111.6999969482422,109.9000015258789,109.9000015258789,49049.0,0.01637848405251785,-1.0000000000000158,-1.0588227374316803,55.10948041320134,45.37376780083575,-3.2939830982179927,-3.085031571459595,-2.823976978680335,-13.419514864508301,15.280246178371248,1.7999954223632955,-1.9454592707424752,3.074997329711934,-2.32163935467932,8.471634014103188,0.3766789875163141,5.773315671907554,-5.199664335818085,58.620641272196735,14.264997616869486,2.6983183421956265,2,-1.3499946594238423,-1.9999961853027486,-1.1749954223632955,-11.474994659423842,4.7000045776367045,0,0.012533586070978986,-2.411772625683264,109.9000015258789,-1.0800051269687712,111.6999969482422,-2.4400024414062385,113.5,0.012533586070978986
6195,2024-02-06,112.5,112.8000030517578,110.4000015258789,112.5,33716.0,0.0071620686984306126,6.9999237068311135,0.0,66.25000635782877,49.007277805893345,-3.2962158297441704,-3.987067012859214,-3.3730956942370085,-14.050921180004678,15.29035431614222,2.400001525878892,-1.13513305407065,3.810000228881833,-1.7461823294541432,9.36618278721781,1.0319089497138378,6.588091508049828,-5.471687161215868,48.148106285913016,-0.887111851675165,2.7780912791679895,2,-1.8499984741210938,-2.799999237060547,-1.9749984741210938,-12.27499771118164,3.4000015258789062,1,-0.010666639539930634,-1.0000000000000158,111.6999969482422,-2.411772625683264,109.9000015258789,-1.0800051269687712,111.6999969482422,-0.010666639539930634
6196,2024-02-07,112.4000015258789,113.5,112.1999969482422,112.1999969482422,28550.0,-0.0008888753255208437,-11.999732977304776,100.0,65.40085230327267,51.82959254084243,-2.5206903698376806,-4.014115586789899,-3.0504401044906615,-13.776405635160785,15.681009062828924,1.3000030517577983,-0.43825648051412713,3.660001754760742,-2.015579095864368,9.335582605385852,0.8222113294481801,6.497792180073304,-4.875387274316353,69.4444738788494,15.457163057690678,2.8377904253125563,2,-1.599998474121108,-2.700000762939453,-2.200000762939453,-12.174999237060547,3.6999969482421875,2,0.0,6.9999237068311135,112.5,-1.0000000000000158,111.6999969482422,-2.411772625683264,109.9000015258789,0.0
6197,2024-02-08,113.6999969482422,114.6999969482422,112.9000015258789,113.0,28652.0,0.011565795415616531,-3.00001695432508,3.499904634751416,68.29268973473887,55.63516058160283,-3.165989383854054,-5.27753431133938,-4.120976861083406,-14.860618547624327,15.888860724211757,2.2999954223632955,0.2939511571508717,4.764997482299819,-1.317341106804264,10.847336071403902,1.7238281877477846,7.806166776851853,-5.70885936866793,79.16664679843286,18.7658292337968,3.04116929455204,2,-2.8999938964844034,-3.9999961853027486,-3.0999946594238423,-13.474994659423842,2.3000030517577983,3,0.009674636174496376,-11.999732977304776,112.4000015258789,6.9999237068311135,112.5,-1.0000000000000158,111.6999969482422,0.009674636174496376
6198,2024-02-09,114.0,114.1999969482422,112.4000015258789,114.0,43808.0,0.002638549338698448,8.000114442663657,0.0,66.94915911755027,57.87915062983789,-2.7871315848719007,-5.555195919428002,-4.167185284229944,-14.938508823040564,16.2191822159379,1.7999954223632955,1.0027493975837274,4.870000457763666,-1.606873544736544,11.346874460263876,1.631563456513561,8.108437459013771,-5.570330492094712,85.4167163372511,20.772286729294876,3.238437001250107,2,-3.049999237060547,-4.299999237060547,-3.924999237060547,-13.77499771118164,1.0,4,-0.012280715139288634,-3.00001695432508,113.6999969482422,-11.999732977304776,112.4000015258789,6.9999237068311135,112.5,-0.012280715139288634
6199,2024-02-12,113.4000015258789,115.1999969482422,113.3000030517578,114.5,39972.0,-0.005263144509834117,-1.923077825967009,-100.0,67.52138758553318,61.17732282402625,-1.8835523029607089,-4.932430092165106,-3.3570406705892566,-14.126413582185535,16.66771555368583,1.8999938964844034,1.555431292157266,4.095001983642575,-2.652933745869902,10.842937713155052,0.7210341188863367,7.468969848398814,-4.5581120053424655,62.50005960470143,-6.3847060494094094,3.3739678647562354,2,-0.7999992370605469,-3.700000762939453,-3.325000762939453,-13.174999237060547,1.6999969482421875,0,0.01146380427575755,8.000114442663657,114.0,-3.00001695432508,113.6999969482422,-11.999732977304776,112.4000015258789,0.01146380427575755
6200,2024-02-13,111.5,112.9000015258789,109.8000030517578,112.8000030517578,43652.0,-0.01675486331845688,3.133331298828144,1.181822595523607,60.580917066524236,61.478276505592255,0.8242587155254739,-2.9804659896150696,-1.2614146878406274,-11.97770410799447,17.259454829926838,3.599998474121108,2.1689233662273466,2.065000534057617,-4.749929328635943,8.879930396751178,-1.342464397289163,5.472465465404397,-2.2706236675902716,31.48146055033438,-35.22890611220869,3.4074649313467824,2,1.0,-1.7999992370605469,-1.125,-11.27499771118164,3.4000015258789062,1,0.04394620202581989,-1.923077825967009,113.4000015258789,8.000114442663657,114.0,-3.00001695432508,113.6999969482422,0.04394620202581989
6201,2024-02-14,110.9000015258789,111.5,110.0999984741211,110.0999984741211,28329.0,-0.005381152234269937,-2.4999904632932157,-0.6153855182694293,57.383971949559665,61.94316272535656,1.1361393306126075,-1.9944177698774013,-0.5170873206637907,-11.141138670582933,17.647403232584573,1.4000015258789062,2.404482034263708,1.1550018310546903,-5.3080023142188395,7.61800597632822,-2.0765002415820817,4.386503903691462,-1.3063875903082902,20.370365137583725,-40.388777675472696,3.2315020726367667,2,1.5999984741210938,-1.2000007629394531,-0.3250007629394531,-10.674999237060547,3.7999954223632955,2,0.045085662138906635,3.133331298828144,111.5,-1.923077825967009,113.4000015258789,8.000114442663657,114.0,0.045085662138906635
6202,2024-02-15,111.1999969482422,112.0999984741211,110.9000015258789,111.5999984741211,20249.0,0.0027050984511780563,-1.400012207124383,-0.49999999999998224,57.203384351190486,62.74353876437772,0.8468114722713551,-1.9120149673303644,-0.672739613671169,-11.182058750980218,18.129043015294734,1.1999969482421875,3.151041437951136,1.1499973297119226,-4.955909885290936,7.255904544714781,-1.9029562777894995,4.202950937213345,-1.3999938964844034,25.925842201337513,-32.67797948165645,3.052953607501429,2,1.3000030517577983,-1.4999961853027486,-0.47499656677247515,-10.974994659423842,4.5,3,0.04406476313267871,-2.4999904632932157,110.9000015258789,3.133331298828144,111.5,-1.923077825967009,113.4000015258789,0.04406476313267871
6203,2024-02-16,113.1999969482422,114.4000015258789,111.4000015258789,112.0,45836.0,0.017985612004385976,-1.500006357844945,-2.999980926586573,56.46552234427801,62.8942100900529,-0.7105820614467859,-3.417797907723113,-2.5247469592786587,-12.907925038197448,18.706635923699405,3.2000045776367045,2.9682575630446735,2.7249973297119254,-2.9833058280005815,8.433300487424432,-0.12915424914433515,5.579148908568186,-3.099998474121108,62.96292110066876,8.300775524248117,2.8541515788562566,2,-0.6999969482422017,-3.4999961853027486,-2.1249961853027486,-9.599994659423842,3.2000045776367045,4,0.024735009957977505,-1.400012207124383,111.1999969482422,-2.4999904632932157,110.9000015258789,3.133331298828144,111.5,0.024735009957977505
6204,2024-02-19,112.5,112.5,111.1999969482422,111.5999984741211,29649.0,-0.006183718790754522,1.8888907726867823,0.7500031789224636,63.5922403809367,62.59890275928712,0.12832393184361024,-2.3250770226111825,-1.726973233128973,-11.929493287993495,19.571658504908026,2.0,3.0293709899038532,1.7000003814697209,-3.665384745743438,7.06538550868288,-0.9826921821368586,4.3826929450763,-2.088001251220703,58.69560530143595,0.7361908607100744,2.682692563606583,2,0.0,-2.799999237060547,-1.4499988555908203,-8.77499771118164,4.5,0,0.022222222222222143,-1.500006357844945,113.1999969482422,-1.400012207124383,111.1999969482422,-2.4999904632932157,110.9000015258789,0.022222222222222143
6205,2024-02-20,112.3000030517578,112.5,111.5,112.4000015258789,26732.0,-0.0017777506510417984,5.666768393479312,-0.1111092273132019,45.77465318447037,60.41821396830908,0.33186726303740954,-1.650515278181885,-1.510102346389516,-11.456582953381883,20.677215715489027,1.0,3.3371691609827536,1.1450031280517408,-3.5590695639379106,5.849075820041392,-1.2070332179430778,3.4970394740465593,-1.59472404479979,51.16286084349073,-3.764743767186175,2.352036345994825,2,0.1999969482422017,-2.600002288818345,-1.3500022888183452,-8.550003051757798,6.699996948242202,1,0.0249331731636091,1.8888907726867823,112.5,-1.500006357844945,113.1999969482422,-1.400012207124383,111.1999969482422,0.0249331731636091
6206,2024-02-21,112.4000015258789,112.8000030517578,111.4000015258789,112.3000030517578,25074.0,0.000890458338411726,2.1111092273132526,-1.0,52.80002343754285,58.696806601953966,0.2591177930600139,-1.3470238957247602,-1.588492998074429,-11.294686342498395,21.87685517473871,1.400001525878892,3.3569440696623047,0.9450016021728516,-3.216208841937103,5.106212046282806,-1.1356036198821329,3.025606824227836,-1.419039076232906,42.857142857142854,-10.956732572162927,2.0806052220549787,2,0.09999847412109375,-2.700000762939453,-1.25,-8.200000762939453,6.1999969482421875,2,0.022241992580617653,5.666768393479312,112.3000030517578,1.8888907726867823,112.5,-1.500006357844945,113.1999969482422,0.022241992580617653
6207,2024-02-22,114.5999984741211,116.1999969482422,113.0,113.0,73448.0,0.01957292632007368,-3.0000000000000178,16.000228885326177,68.2170726023848,58.83768587804669,-2.011297677782835,-3.140998757303464,-3.7569914211892694,-13.222924997866869,23.785552522613678,3.7999954223632955,3.060443323195443,2.784998703002927,-1.1380894947204325,6.708086900726286,0.8234546041412472,4.7465428018646065,-3.3598935883483847,68.00003051757784,11.924956996666687,1.9615440988616812,2,-1.5999984741210938,-4.299999237060547,-5.399997711181641,-9.27499771118164,2.4000015258789062,3,0.000872587045833928,2.1111092273132526,112.4000015258789,5.666768393479312,112.3000030517578,1.8888907726867823,112.5,0.000872587045833928
6208,2024-02-23,114.1999969482422,115.1999969482422,113.5999984741211,114.5999984741211,40191.0,-0.0034904147574593702,-1.0000000000000178,-0.2500011920940235,60.86957963970631,58.098596106288156,-1.7656165940184394,-2.357828853179413,-3.3327139803822803,-12.525983095362633,25.625738091158844,1.599998474121108,2.787023616356791,2.064997482299816,-1.507572477781693,5.637567442381325,0.2787125022590544,3.8512824623405777,-2.7999954223632955,60.0,4.071487643250819,1.7862849800407579,2,-1.1999969482422017,-3.899997711181655,-4.999996185302749,-8.599994659423842,0.3000030517577983,4,0.013134851489355448,-3.0000000000000178,114.5999984741211,2.1111092273132526,112.4000015258789,5.666768393479312,112.3000030517578,0.013134851489355448
6209,2024-02-26,114.0999984741211,114.9000015258789,113.0999984741211,114.4000015258789,48489.0,-0.0008756434044953076,1.7692289634611547,0.7500047683534189,57.40741394839549,57.74598464871829,-1.7387271396930686,-2.0560878449309996,-3.1381774915701044,-12.143376688400082,26.93484593490328,1.8000030517578125,2.294544545960349,1.7699989318847713,-1.7835597686740954,5.323557632443638,-0.006780418394669141,3.5467782821642118,-2.315997314453128,56.24999006588289,-0.6353162371192411,1.776779350279435,2,-0.9500007629394531,-3.5999984741210938,-4.899997711181641,-8.499996185302734,2.599998474121108,0,0.020157783369992632,-1.0000000000000178,114.1999969482422,-3.0000000000000178,114.5999984741211,2.1111092273132526,112.4000015258789,0.020157783369992632
6210,2024-02-27,105.4000015258789,109.4000015258789,105.4000015258789,107.6999969482422,2422517.0,-0.07624887874310904,-2.4782677922810277,7.666573419459891,31.95874302047281,54.92095921215309,6.710689490233577,6.878431758189436,5.495959816501994,-3.213282966942117,27.471317966108234,8.699996948242188,1.5927606827428775,-6.854998016357428,-10.91790976407006,-2.7920862686447947,-8.886453890213744,-4.823542142501111,10.799995422363295,0.0,-53.0124082475135,2.0314558738563173,2,5.399997711181641,5.2999954223632955,3.749998092651367,0.20000076293945312,9.699996948242188,1,0.11005690992587835,1.7692289634611547,114.0999984741211,-1.0000000000000178,114.1999969482422,-3.0000000000000178,114.5999984741211,0.11005690992587835
6211,2024-02-28,108.0999984741211,108.0999984741211,104.4000015258789,106.0,141363.0,0.025616668967307854,2.5238091778049854,-0.9130446320468323,36.538452368507436,52.624855658521646,3.99149123920337,3.955961677060813,2.7504480707021344,-5.678718855594298,26.533954320663465,3.6999969482421875,0.9385530270554767,-3.885000991821286,-8.301845621509202,0.5318436378666291,-6.093423306665244,-1.6765786769773285,7.883998565673835,31.355918505103574,-17.59021112906521,2.20842231484396,2,2.200000762939453,2.200000762939453,1.0500011444091797,-2.3999977111816406,9.800003051757812,2,0.10083257798091783,-2.4782677922810277,105.4000015258789,1.7692289634611547,114.0999984741211,-1.0000000000000178,114.1999969482422,0.10083257798091783
6212,2024-02-29,109.4000015258789,110.0999984741211,107.6999969482422,108.0999984741211,204330.0,0.01202593034327415,-1.2857090956650807,0.619049522072581,39.44953518396485,50.73419041848685,2.6924471328482866,2.608555888310576,1.415874210981201,-6.705479166803187,25.36558265333205,2.400001525878892,0.6192266241579034,-2.4699981689453097,-7.035358413247408,2.095362075356789,-4.752678291096359,-0.18731804679426034,6.120635693359375,46.296315919232875,1.8823612941388106,2.28268012215105,2,0.8999977111816406,0.8999977111816406,-0.7250022888183594,-2.9000015258789062,7.599998474121094,3,0.08409503491703241,2.5238091778049854,108.0999984741211,-2.4782677922810277,105.4000015258789,1.7692289634611547,114.0999984741211,0.08409503491703241
6213,2024-03-01,111.5999984741211,113.0999984741211,108.8000030517578,109.6999969482422,75406.0,0.020109661038000715,-1.3243285597929646,1.4615362043264324,46.15383612176004,48.796589945244996,0.2700178129117461,0.5717631614160013,-0.8099611241937197,-8.64939918890687,24.936536070562198,4.2999954223632955,0.48906461533763945,-0.3550010681152287,-4.828300819294753,4.118298683064296,-2.591650943704991,1.8816488074745337,3.4758133173828156,68.57139950706845,25.35279095104731,2.236649875589765,3,-1.2999992370605469,-1.2999992370605469,-3.3499984741210938,-4.974998474121094,4.2000045776367045,4,0.04838711110852856,-1.2857090956650807,109.4000015258789,2.5238091778049854,108.0999984741211,-2.4782677922810277,105.4000015258789,0.04838711110852856
6214,2024-03-04,113.0999984741211,113.5999984741211,111.8000030517578,111.9000015258789,149799.0,0.013440860398827192,-1.57143324250678,0.6315768339644358,53.47826101378831,49.652546370724764,-1.2694144683120498,-0.8621788319402128,-2.3704827362056733,-9.873218111888363,24.531229726884636,2.0,0.3809337039869547,1.0749988555908203,-3.4252338090608134,5.575231520242454,-1.1751174767349966,3.325115187916637,1.5487809067578127,94.56521558851676,47.802191573437646,2.25011633232582,3,-2.799999237060547,-2.799999237060547,-5.0,-6.249996185302734,1.7000045776367045,0,0.01237843982994602,-1.3243285597929646,111.5999984741211,-1.2857090956650807,109.4000015258789,2.5238091778049854,108.0999984741211,0.01237843982994602
6215,2024-03-05,111.3000030517578,113.4000015258789,110.9000015258789,112.9000015258789,53902.0,-0.01591507910387069,-1.0833320087865137,-1.3333354526149934,50.82645031950485,49.43326046872054,0.41774375484438053,0.8888796586489747,-0.6628443291718042,-7.807898156071204,23.65690539892578,2.5,0.09530902913768102,-0.6649967193603601,-5.170559169129007,3.8405657304082865,-2.9177779442446763,1.5877845055239561,2.93882521492111,75.0000414641143,23.869991275573526,2.252781224884321,3,-1.0000038146972514,-1.0000038146972514,-2.975004196166978,-4.450000762939439,2.2999954223632955,1,0.04851746404690793,-1.57143324250678,113.0999984741211,-1.3243285597929646,111.5999984741211,-1.2857090956650807,109.4000015258789,0.04851746404690793
6216,2024-03-06,112.4000015258789,112.4000015258789,110.4000015258789,110.6999969482422,81745.0,0.009883184581851001,1.3529348406582804,-1.062503874305587,52.40001135254942,47.675809218738834,-0.7624326585308552,-0.2225279385947374,-1.8120840207339484,-8.60793449679538,22.468250628894918,2.0,-0.2924878739233776,0.43500175476074787,-4.070560695007899,4.9405642045293945,-1.8177794701235683,2.687782979645064,1.445273671167996,79.6610739339863,24.295973499575666,2.252781224884321,3,-2.6000022888183594,-2.1000022888183594,-4.000001907348633,-4.5,0.40000152587889204,2,0.024021324836197122,-1.0833320087865137,111.3000030517578,-1.57143324250678,113.0999984741211,-1.3243285597929646,111.5999984741211,0.024021324836197122
6217,2024-03-07,114.8000030517578,115.3000030517578,111.0,111.0999984741211,64099.0,0.021352326452827697,-1.2051289073733107,2.17646742032915,53.14962096295048,46.81803603243263,-3.499041586996384,-2.6729372463810392,-4.266691704969986,-10.698158012680523,21.157746067116307,4.300003051757798,-0.19251352380518938,2.7800029754638587,-1.8401353095901811,7.4001412605178984,0.46993383293683166,5.090072117990886,-10.400001525878892,92.3076923076923,36.3379037827884,2.310069142527022,3,-4.950000762939439,-4.500003814697251,-5.025001525878892,-6.900001525878892,-3.400001525878892,3,0.027003470311089295,1.3529348406582804,112.4000015258789,-1.0833320087865137,111.3000030517578,-1.57143324250678,113.0999984741211,0.027003470311089295
6218,2024-03-08,112.5999984741211,114.5999984741211,112.5999984741211,114.3000030517578,42254.0,-0.019163802431650057,-1.3529348406582804,-0.4594601282149074,50.185870864632065,46.01564235645891,-1.7320032877518372,-0.6147116166458773,-2.1383119170766918,-8.190039842441848,20.065990270519222,2.2000045776367045,-0.2693920394657425,0.6499984741210909,-3.8854749858001725,5.185471934042354,-1.6177382558395408,2.9177352040817226,-7.981996917724615,44.89788292152794,-10.28398234243209,2.2677367299606317,3,-2.7499961853027344,-2.299999237060547,-2.724996566772461,-4.6999969482421875,-2.0,4,0.03907639063503332,-1.2051289073733107,114.8000030517578,1.3529348406582804,112.4000015258789,-1.0833320087865137,111.3000030517578,0.03907639063503332
6219,2024-03-11,114.6999969482422,115.0,111.9000015258789,112.0999984741211,74503.0,0.018650075511357667,-1.0666709052299632,-1.5294067488544931,54.16665783634522,48.48318844711141,-4.177220960373575,-2.753497321793432,-4.27089080265317,-9.965786899070082,18.53718747293139,3.0999984741210938,-0.7263963484384135,2.684997177124032,-1.9735647658211093,7.343559120069173,0.35571620565146134,5.014278148596603,-9.868355361938498,87.75498129241957,30.740177706112163,2.329280971472573,3,-4.849994659423842,-4.399997711181655,-4.724996566772475,-6.349994659423842,-4.5,0,0.009590288864715246,-1.3529348406582804,112.5999984741211,-1.2051289073733107,114.8000030517578,1.3529348406582804,112.4000015258789,0.009590288864715246
6220,2024-03-12,116.4000015258789,116.5,114.8000030517578,115.0,80553.0,0.014821313189779861,1.1249982118589692,0.5384624413489921,56.57894868929987,50.70991026053279,-4.64081524301271,-4.2874012167660425,-5.98761707045017,-11.337943015965521,18.86299716505142,1.8000030517577983,-1.0013983391746706,4.140001678466803,-0.9039725673571297,9.183975924290735,1.6180145555548364,6.661988801378769,-11.358992710266122,98.3606803420471,37.92105048917837,2.521987122911965,3,-4.3000030517578125,-5.950000762939453,-6.375,-7.900001525878906,-5.0,1,-0.01374569117823754,-1.0666709052299632,114.6999969482422,-1.3529348406582804,112.5999984741211,-1.2051289073733107,114.8000030517578,-0.01374569117823754
6221,2024-03-13,115.9000015258789,116.9000015258789,115.5,116.4000015258789,53284.0,-0.004295532589738249,-1.153843445191732,-0.3571424678884584,52.264813919845096,52.13383012007504,-3.260952944775269,-3.5770022556081784,-5.423451280737339,-10.492908215439826,19.24422574327856,1.4000015258789062,-1.2436930222429652,3.3900016784668026,-1.8615239885572379,8.641527345490843,0.7642388449547752,6.01576451197883,-10.400633062890634,83.05085184107588,22.594010157004377,2.625762833512023,3,-3.049999237060547,-5.25,-5.725000381469727,-7.400001525878906,-1.099998474121108,2,-0.01984471977115765,1.1249982118589692,116.4000015258789,-1.0666709052299632,114.6999969482422,-1.3529348406582804,112.5999984741211,-0.01984471977115765
6222,2024-03-14,116.0999984741211,116.8000030517578,114.8000030517578,116.4000015258789,44846.0,0.0017255991855835706,2.6363434595645274,0.600006103515625,53.33333690264164,52.93155242906188,-2.693901157958166,-3.5743394749004267,-5.591097161688907,-10.35198638792292,19.339918602916725,2.0,-0.25951347568863525,3.344998550415042,-2.102733193801086,8.79273029463117,0.6211326783069779,6.068864422523106,-9.916592027359385,83.99993896484375,22.515155954630217,2.7238658721080666,3,-2.4499969482421875,-5.4499969482421875,-5.849996566772461,-7.599998474121094,1.7000045776367045,3,-0.02842373355499117,-1.153843445191732,115.9000015258789,1.1249982118589692,116.4000015258789,-1.0666709052299632,114.6999969482422,-0.02842373355499117
6223,2024-03-15,116.0,117.1999969482422,115.9000015258789,115.9000015258789,152690.0,-0.0008613133112433946,-25.000305180438218,-0.3333248563145313,53.33333690264166,52.91544975004559,-2.1278968975248347,-3.4296565480083956,-5.427004681257827,-9.930543582121516,18.751899559803224,1.2999954223632955,0.5155157145332367,3.1049999237060604,-2.5315250001935823,8.741524847605703,0.28673746175623194,5.923262385655889,-9.173597848491255,77.35852859082061,14.58320482200913,2.8182624619498244,3,-2.200000762939453,-5.200000762939453,-5.749998092651367,-7.199996948242202,-3.8000030517577983,4,-0.03965515925966456,2.6363434595645274,116.0999984741211,-1.153843445191732,115.9000015258789,1.1249982118589692,116.4000015258789,-0.03965515925966456
6224,2024-03-18,115.0,117.0,114.8000030517578,116.6999969482422,43641.0,-0.008620689655172376,-1.0952443233424012,-17.000228885328593,73.07692448768421,55.38772465762108,-0.9275839234828425,-2.3534207923812858,-4.431237639112396,-8.569337866836193,18.075027088410312,2.1999969482422017,1.1713618751730195,1.9799999237060604,-3.730045931079019,7.69004577849114,-0.8750230036864792,4.8350228510986,-7.343710264752573,8.333227369251412,-59.805785503615944,2.855022927392538,3,-1.2000007629394531,-4.200000762939453,-4.674999237060547,-6.199996948242202,-3.8000030517577983,0,-0.03826088283372964,-25.000305180438218,116.0,2.6363434595645274,116.0999984741211,-1.153843445191732,115.9000015258789,-0.03826088283372964
6225,2024-03-19,115.0999984741211,115.5,114.3000030517578,115.0,40106.0,0.0008695519488790548,1.6666553638791484,-0.05882273743167143,69.23077245536594,57.257809224600685,-0.48261952647203543,-2.353563567976053,-4.498932444529629,-8.310268991514107,17.291491158042042,1.1999969482422017,1.5370758003174672,1.9399986267089844,-3.832676777918607,7.712674031336576,-0.9463390756048113,4.82633632902278,-6.680212161834092,27.58610710640156,-43.3383181677456,2.8863377023137944,3,-1.0,-4.299999237060547,-3.9499969482421875,-6.2999954223632955,-0.900001525878892,1,-0.04257169062413668,-1.0952443233424012,115.0,-25.000305180438218,116.0,2.6363434595645274,116.0999984741211,-0.04257169062413668
6226,2024-03-20,114.9000015258789,115.1999969482422,113.0,114.5999984741211,45990.0,-0.0017375929704044335,3.8889152622832857,3.0000762951094835,66.08187995520517,58.69472689040677,0.12214032661898955,-2.0624106213157063,-4.2747375097188325,-7.842130139338508,16.19008914931715,2.1999969482422017,1.5976540007562932,1.6150016784667969,-4.1965199031845515,7.426523260118145,-1.2907591123588702,4.520762469292464,-5.777798362715487,45.238164439002794,-27.611788670828865,2.905760790825673,3,-0.3500022888183594,-4.100002288818359,-3.8000011444091797,-5.5,-2.5,2,-0.0304612702656204,1.6666553638791484,115.0999984741211,-1.0952443233424012,115.0,-25.000305180438218,116.0,-0.0304612702656204
6227,2024-03-21,114.6999969482422,116.0,113.5,115.5999984741211,55906.0,-0.0017406838553579718,1.9411685508228504,-2.9999745689435464,60.26489664695661,59.81461864399838,0.3424829462434076,-1.9547514105785666,-4.000779481548889,-7.351667224814477,14.1542721740955,2.5,1.8853126748648066,1.4099971771240405,-4.4064579762610805,7.2264523305091615,-1.498230399568527,4.318224753816608,-4.9315702822724745,40.47614722562336,-31.555328858393146,2.9082275766925614,3,-0.14999771118165484,-3.899997711181655,-3.599996566772475,-4.899993896484403,-3.5,3,0.0008718928175797114,3.8889152622832857,114.9000015258789,1.6666553638791484,115.0999984741211,-1.0952443233424012,115.0,0.0008718928175797114
6228,2024-03-22,115.6999969482422,116.0999984741211,114.1999969482422,114.1999969482422,42533.0,0.008718396047135535,-1.5333353678385226,-1.6666638409698056,58.904105294016574,60.341001694850746,-0.19169731857626005,-2.9899073996244425,-4.923352412455884,-8.076395869391376,12.020866806539079,1.900001525878892,2.095950047389664,2.3349971771240376,-3.568890153319913,8.238884507567988,-0.6169464880979376,5.286940842346013,-5.337044659690676,67.49992370605504,-1.6117378245700422,2.9519436652219726,3,-0.599998474121108,-4.899997711181655,-4.599996566772475,-5.749996185302749,-4.899993896484403,4,0.018150442168594294,1.9411685508228504,114.6999969482422,3.8889152622832857,114.9000015258789,1.6666553638791484,115.0999984741211,0.018150442168594294
6229,2024-03-25,116.4000015258789,116.4000015258789,114.5999984741211,115.4000015258789,31939.0,0.006050169369925307,2.600006103515625,0.6666666666666666,68.88887256262187,61.70877101410874,-0.6986690866999226,-3.6983847308365796,-5.529751942374418,-8.510231138689392,10.095995065707635,1.8000030517578125,2.1360223568363637,2.920001602172846,-3.131913597189879,8.97191680153557,-0.10595599750851648,5.945959201854208,-5.490085664552126,100.0,30.326444937985002,3.0259575996813592,3,-1.3000030517578125,-5.600002288818359,-5.30000114440918,-6.450000762939453,-4.0,0,-0.03608251308057697,-1.5333353678385226,115.6999969482422,1.9411685508228504,114.6999969482422,3.8889152622832857,114.9000015258789,-0.03608251308057697
6230,2024-03-26,117.0,117.0,115.8000030517578,116.5999984741211,36026.0,0.005154625998760709,4.999961853172933,0.40000152587890625,67.69229144035263,63.42293518305402,-1.3461716832021295,-3.5676996976351205,-5.995005479677516,-8.874593508196469,10.561136000708885,1.1999969482422017,2.4698597196835976,2.940000152587885,-1.9664509542832462,7.846451259459016,0.48677459915231225,5.393225706023458,-5.586877651719988,100.0,30.284856898008854,2.4532255534355656,3,-1.9000015258789062,-6.200000762939453,-5.899999618530273,-7.049999237060547,-4.099998474121094,1,-0.0495726756560495,2.600006103515625,116.4000015258789,-1.5333353678385226,115.6999969482422,1.9411685508228504,114.6999969482422,-0.0495726756560495
6231,2024-03-27,119.0,119.0,116.8000030517578,117.0999984741211,46207.0,0.017094017094017033,1.3157844015146494,4.749985694939824,66.66664648309315,64.90441402532642,-3.1963201362427185,-4.963721853552343,-7.698842803228487,-10.646491025107991,10.9910827675322,2.1999969482422017,2.5801805753729354,4.39500007629394,-0.13070382776534473,8.920703980353224,2.1321481242642903,6.657852028323589,-7.123927683723011,100.0,31.773573231039705,2.2628519520296435,3,-3.0,-7.299999237060547,-7.899999618530273,-9.049999237060547,-4.699996948242202,2,-0.04033616009880503,4.999961853172933,117.0,2.600006103515625,116.4000015258789,-1.5333353678385226,115.6999969482422,-0.04033616009880503
6232,2024-03-28,118.5999984741211,120.1999969482422,118.5999984741211,119.3000030517578,54424.0,-0.003361357360326944,-3.5713943172281906,-0.3684231660355615,77.77776992860873,67.62046213932277,-2.68696292231148,-4.0466120128096605,-7.014115638389825,-10.003228399661737,12.239839533734262,1.599998474121108,2.463365763464523,3.534998703002927,-0.6180087825957372,7.688006188601591,1.4584949602035948,5.611502445802259,-6.011533389471808,73.33335876464821,2.066964796253771,2.076503742799333,3,-2.0,-6.299999237060547,-7.499998092651367,-8.64999771118164,-4.5,3,-0.05227653480615391,1.3157844015146494,119.0,4.999961853172933,117.0,2.600006103515625,116.4000015258789,-0.05227653480615391
6233,2024-04-02,117.0,119.5999984741211,117.0,117.4000015258789,61313.0,-0.013490712434285679,-11.999942779759294,0.571427014419473,61.1650600499836,66.29692164624493,-1.0395129190781063,-2.130550632356389,-5.129218003855243,-8.160416220464413,12.485914025277136,2.5999984741210938,2.51421871841697,1.6650001525878935,-2.233865516645139,5.563865821820926,-0.2844326820286227,3.6144329872044096,-3.4981510917195635,42.85718178263566,-25.236119456638185,1.9494328346165175,4,-0.40000152587890625,-4.700000762939453,-5.350000381469727,-6.850002288818359,-0.9000015258789062,1,-0.0495726756560495,-3.5713943172281906,118.5999984741211,1.3157844015146494,119.0,4.999961853172933,117.0,-0.0495726756560495
6234,2024-04-03,114.5,116.9000015258789,114.5,116.0,52839.0,-0.021367521367521403,-2.2000020345052085,3.7499856949398236,41.441433391596235,63.209217305826066,1.5445268731718045,0.5056359493661944,-2.4094044541565154,-5.44803704613129,12.258293634249256,2.5,2.4519224944575058,-0.9049999237060575,-4.683316801834977,2.8733169544228616,-2.794158362770517,0.984158515358402,-0.19437332692415055,0.0,-61.609973647121194,1.8891584390644605,4,2.0999984741210938,-2.200000762939453,-2.8500003814697266,-4.350002288818359,1.4000015258789062,2,-0.03231438382744278,-11.999942779759294,117.0,-3.5713943172281906,118.5999984741211,1.3157844015146494,119.0,-0.03231438382744278
6235,2024-04-04,116.6999969482422,116.9000015258789,114.1999969482422,114.4000015258789,62133.0,0.019213947146220045,-1.0000000000000104,-1.5333302815755303,53.124983236187724,61.76956211482412,-0.45219564908983045,-1.337646063903449,-4.333701181468754,-7.4366729785096055,12.28546011461579,2.7000045776367045,2.447390713851064,1.0249973297119226,-2.2574117284945032,4.307406387918348,-0.6162071993912832,2.6662018588151284,3.5,41.66666666666667,-16.519377812322894,1.6412045291032116,4,0.15000152587889204,-4.399997711181655,-4.874998092651381,-6.549999237060561,-0.8999938964844034,3,-0.03684657699066085,-2.2000020345052085,114.5,-11.999942779759294,117.0,-3.5713943172281906,118.5999984741211,-0.03684657699066085
6236,2024-04-05,115.0999984741211,115.4000015258789,113.6999969482422,115.3000030517578,55463.0,-0.013710355749458336,7.499990463293145,-0.08695868508781443,46.47887248270222,60.237781652129186,1.3177291252528391,0.5006704148382113,-2.5095959200553466,-5.630874932310519,12.481545041680963,3.0,1.9970723821662233,-0.7100009918212891,-3.6270293446706887,2.2070273610281106,-2.168515168245989,0.7485131846034108,4.979998474121103,21.538485013521417,-32.00328805863301,1.458514176424697,4,1.849998474121108,-2.799999237060547,-4.350000381469727,-4.950000762939453,3.2000045776367045,4,-0.01911378781413997,-1.0000000000000104,116.6999969482422,-2.2000020345052085,114.5,-11.999942779759294,117.0,-0.01911378781413997
6237,2024-04-08,117.9000015258789,118.0,115.0,115.0,50979.0,0.02432669929519915,-1.0689644286244209,-14.499675758154758,55.621305782042214,59.8730261507987,-1.0958587237881687,-2.166245162375944,-5.080573229046479,-8.212295690626547,12.13879650627916,3.0,1.7621153094179363,1.935002136230466,-1.083729726505041,4.953733998965973,0.4256362048627125,3.4443680675982193,1.9247954223632888,71.18649985452421,19.804050863784624,1.5093659313677563,4,-0.9500045776367045,-3.9500045776367045,-7.600002288818359,-7.750003814697266,-2.0,0,-0.03053433780771342,7.499990463293145,115.0999984741211,-1.0000000000000104,116.6999969482422,-2.2000020345052085,114.5,-0.03053433780771342
6238,2024-04-09,117.0,118.1999969482422,116.8000030517578,118.0,31081.0,-0.007633600629609494,1.0,-0.3448274047707368,55.95237987111774,58.43563807396491,0.008874133690156327,-0.9694070397535768,-3.970177259710539,-7.129458949267374,11.800611424365728,1.3999938964844034,1.6174206651442233,0.8150005340576172,-1.7831980002001018,3.413199068315336,-0.4840987330712352,2.1140998011864696,2.5798049482421987,73.33340115017329,15.823689342598925,1.2990992671288593,4,-0.05000305175779829,-2.5,-6.700000762939453,-6.850002288818359,-1.9000015258789062,1,-0.024786337828024863,-1.0689644286244209,117.9000015258789,7.499990463293145,115.0999984741211,-1.0000000000000104,116.6999969482422,-0.024786337828024863
6239,2024-04-10,115.8000030517578,118.5999984741211,115.8000030517578,117.8000030517578,35380.0,-0.010256384173010225,-1.7999954223632955,2.0,51.955319882584014,56.68708567865729,1.2458224057381244,0.3343682427588277,-2.6467628736127295,-5.756538601564316,11.560350846518515,2.7999954223632955,1.6161144936314429,-0.4399967193603658,-2.9509415321522283,2.0709480934314968,-1.6954691257563042,0.8154756870355726,3.5446095764844046,42.85725407277149,-17.67595455465876,1.2554724063959346,4,1.1499938964844034,-0.5000038146972514,-5.500003814697251,-5.650005340576158,-1.0,2,0.0025906339763153152,1.0,117.0,-1.0689644286244209,117.9000015258789,7.499990463293145,115.0999984741211,0.0025906339763153152
6240,2024-04-11,114.8000030517578,116.1999969482422,113.0,115.3000030517578,62234.0,-0.00863557835618567,1.782620810444972,0.25,49.732624466197464,54.80552767677999,2.1243306246572473,1.2736553420295564,-1.4260359308598396,-4.5701107615838055,10.904470582038188,3.1999969482422017,1.5526910547251873,-1.359996795654311,-3.9501806353233775,1.2301870440147553,-2.6550887154888443,-0.06490487581977789,4.318824949284405,32.14292039678286,-29.07231363680458,1.2950919198345334,4,1.7999954223632955,0.4999961853027486,-4.500003814697251,-4.650005340576158,-0.6000061035155966,3,0.009581867986755865,-1.7999954223632955,115.8000030517578,1.0,117.0,-1.0689644286244209,117.9000015258789,0.009581867986755865
6241,2024-04-12,113.5999984741211,116.8000030517578,113.0999984741211,116.0,30277.0,-0.01045300126948323,-1.176472304188303,4.8000030517578125,47.2081263489405,51.408900612372406,2.7689785865104,2.416404900744425,-0.22746788716290212,-3.2079243113508085,10.026176386460811,3.7000045776367045,1.2449137757444078,-2.4450012207031193,-5.276757444887778,0.38675500348153946,-3.8608793327954487,-1.02912310861079,5.151699846858577,10.714261385852646,-50.92981647393572,1.4158781120923307,4,2.700000762939453,1.7000007629394531,-3.299999237060547,-3.450000762939453,-0.5,4,0.01936623773932422,1.782620810444972,114.8000030517578,-1.7999954223632955,115.8000030517578,1.0,117.0,0.01936623773932422
6242,2024-04-15,112.8000030517578,114.5,112.6999969482422,114.0,49982.0,-0.007042213319620294,-1.571416115355723,0.49999841054382244,42.56411821414255,49.34212929727896,2.9722919555683234,3.1162695860438134,0.6197937227005497,-2.2647195970650245,9.429622486297045,1.8000030517577983,0.882232832837019,-3.0799968719482536,-6.261257317155753,0.10126357325924573,-4.670627094552003,-1.489366649344504,5.606593369963093,1.6950182652825534,-56.762499255243824,1.5906302226037479,4,2.8499946594238423,2.7999954223632955,-2.7500038146972514,-2.6500053405761577,-1.0,0,0.04875886392907591,-1.176472304188303,113.5999984741211,1.782620810444972,114.8000030517578,-1.7999954223632955,115.8000030517578,0.04875886392907591
6243,2024-04-16,111.4000015258789,112.0,110.0999984741211,112.0,39711.0,-0.012411360709241315,5.333354526149816,0.49999999999999406,37.62376050647102,48.917943421153936,3.9050543655854995,4.378467298586116,2.1097959328316733,-0.7313892118390157,8.977812150820103,2.7000045776367045,0.32108097002218017,-4.249998474121099,-8.00765653324801,-0.4923404149941888,-6.128827503684562,-2.371169444557637,6.550066937963692,15.294153550091913,-36.34255749666209,1.878829029563456,4,2.9499969482421875,3.7499961853027344,-1.3250007629394531,-1.2500038146972656,1.0999984741210938,1,0.04039497251671609,-1.571416115355723,112.8000030517578,-1.176472304188303,113.5999984741211,1.782620810444972,114.8000030517578,0.04039497251671609
6244,2024-04-17,110.5999984741211,112.4000015258789,110.1999969482422,111.4000015258789,45538.0,-0.007181355842010184,-1.749995231646639,1.3333418104599266,34.313722923598746,46.82780338642183,4.574747858692277,5.093055346517616,2.934331072223415,0.20183768247743217,8.894169526759505,2.2000045776367045,-0.39798510549466926,-4.830001449584955,-9.211349155347833,-0.4486537438220779,-7.020675302466401,-2.6393275967035095,6.565062990749354,7.4626814684411045,-36.48432821024261,2.19067385288144,4,3.75,4.549999237060547,-0.5249977111816406,-0.4500007629394531,1.5,2,0.04068716150166085,5.333354526149816,111.4000015258789,-1.571416115355723,112.8000030517578,-1.176472304188303,113.5999984741211,0.04068716150166085
6245,2024-04-18,110.1999969482422,111.1999969482422,109.8000030517578,111.1999969482422,42110.0,-0.0036166503742989242,1.7999877929688068,1.2499952316466079,26.59574036362993,44.61856648430268,4.420638537145791,5.383135032213971,3.3289319963000565,0.7324928858096342,9.051093736642477,1.3999938964844034,-0.829787022583858,-4.985002899169913,-9.952804829351962,-0.01720096898786494,-7.4689038642609376,-2.501101934078889,6.258558217553315,5.7141985212057635,-29.85602093516251,2.4839009650910273,4,4.000003814697251,4.800003051757798,-0.12499618530274859,-0.049999237060561086,3.1000061035155966,3,0.041742343293131645,-1.749995231646639,110.5999984741211,5.333354526149816,111.4000015258789,-1.571416115355723,112.8000030517578,0.041742343293131645
6246,2024-04-19,111.4000015258789,111.5999984741211,109.1999969482422,109.8000030517578,31829.0,0.010889334036917608,1.400010681193075,-1.599998474121108,31.63266656597945,41.953162126962376,2.9509152561974616,4.1186396418923295,2.140583369105329,-0.3445207730799211,9.7908632040323,2.400001525878892,-0.809451022350558,-3.6099983215331974,-8.858717550449015,1.6387209073826199,-6.234357935991099,-0.9856387070752959,4.2595273862320795,41.50949643146057,10.2733907354379,2.6243596144579078,4,2.4999961853027344,3.2999954223632955,-0.1250019073486328,-1.1000022888183594,2.1999969482421875,4,0.02513460847406579,1.7999877929688068,110.1999969482422,-1.749995231646639,110.5999984741211,5.333354526149816,111.4000015258789,0.02513460847406579
6247,2024-04-22,114.8000030517578,115.0,112.0,112.0,50196.0,0.03052065959881567,-1.1428548073307503,1.7500035762820727,44.859822413440234,40.72065574277599,-1.0449529968988287,0.7657762160418713,-1.249922720952739,-3.6068987929591003,9.814714310080438,3.5999984741210938,-1.054054676577465,-0.2149971008300895,-5.462663271406555,5.032669069746376,-2.838830186118315,2.408835984458136,-5.600006103515597,96.5517785687787,64.02681408281158,2.6238330852882292,4,-0.9000053405761577,-0.10000610351559658,-3.0500011444091655,-4.300003051757798,-2.8000030517577983,0,-0.014808401850566644,1.400010681193075,111.4000015258789,1.7999877929688068,110.1999969482422,-1.749995231646639,110.5999984741211,-0.014808401850566644
6248,2024-04-23,117.8000030517578,118.0999984741211,115.1999969482422,115.5,70499.0,0.026132403486500255,1.000005261662465,0.8214287660557699,57.53425039314007,41.34053691061555,-4.380159108504486,-2.180632078563889,-4.2150427224195965,-6.442449677936139,10.090550031122866,3.2999954223632955,-1.0048695424033554,2.680002593994132,-2.707546802749931,8.067551990738195,-0.013772104377906658,5.373777292366171,-8.600006103515597,96.62926549516888,57.511982110018266,2.6937746983720325,4,-4.150005340576158,-3.1000061035155966,-5.650001525878892,-7.300003051757798,-4.100006103515597,1,-0.05093378475859445,-1.1428548073307503,114.8000030517578,1.400010681193075,111.4000015258789,1.7999877929688068,110.1999969482422,-0.05093378475859445
6249,2024-04-24,112.1999969482422,119.5999984741211,112.1999969482422,119.0,78909.0,-0.04753825092054642,-1.1764700602497553,-2.9565191431206292,41.10672580398077,40.38210372592481,0.7325151248450794,3.2554980096851835,1.3748326729171225,-0.729645922049869,9.984049369706701,7.400001525878892,-1.5026952938840452,-2.71000328063964,-8.21364869885457,2.79364213757529,-5.461825989747098,0.04181942846781794,-2.643999938964839,28.846149613872036,-9.537685300116614,2.751822709107464,4,2.200000762939439,2.5,0.10000228881834516,-1.549999237060561,1.2000045776367045,2,0.0026738240634371913,1.000005261662465,117.8000030517578,-1.1428548073307503,114.8000030517578,1.400010681193075,111.4000015258789,0.0026738240634371913
6250,2024-04-25,111.1999969482422,114.4000015258789,110.6999969482422,112.3000030517578,80376.0,-0.008912656213897252,-2.5238036417537724,0.16176553085976123,42.10526640928549,39.815119288185365,1.305431535870781,4.003983354871451,2.414125103391612,0.3800786136583696,9.802815918849152,3.7000045776367045,-2.0137754372671566,-3.4200031280517464,-9.069261295539334,2.2292550394358415,-6.2446322117955475,-0.5953740443079454,-1.041359851074219,19.230766409248023,-20.40467635271833,2.8246290837437966,4,3.200000762939439,3.5,1.1000022888183452,-0.5499992370605611,1.1000061035155966,3,0.008093539123906535,-1.1764700602497553,112.1999969482422,1.000005261662465,117.8000030517578,-1.1428548073307503,114.8000030517578,0.008093539123906535
6251,2024-04-26,114.1999969482422,115.1999969482422,110.9000015258789,113.8000030517578,68593.0,0.026978418006579075,2.5833386315374236,-0.36362879733669773,42.57027694070678,39.815803591136934,-1.7885984919811335,0.6597677736272516,-0.4915693757598234,-2.5155887749115635,8.83505856170974,4.2999954223632955,-2.321655588647914,-0.18000297546385013,-5.440222334207064,5.080216383279364,-2.81011265483545,2.4501067039077498,-3.5,39.32583595433,3.5293153091459217,2.6301096793716034,4,0.20000076293943891,0.5,-1.7499980926513814,-3.549999237060561,-3.1999969482422017,4,-0.007880857447765899,-2.5238036417537724,111.1999969482422,-1.1764700602497553,112.1999969482422,1.000005261662465,117.8000030517578,-0.007880857447765899
6252,2024-04-29,112.4000015258789,114.6999969482422,111.5999984741211,114.6999969482422,54005.0,-0.015761781702840927,1.6956562121639118,-5.7500762951091104,41.08527796563755,40.200416642155446,-0.05734021182007609,2.0779993208340954,1.3740886101725636,-0.6238618024270295,7.443206052637683,3.099998474121108,-2.5754354383490323,-1.6699985504150447,-6.603707934618527,3.263710833788437,-4.1368532425167786,0.7968561416866891,-1.7000045776367045,19.10117175478603,-11.453660028946544,2.46685469210174,4,1.9999961853027344,2.2999954223632955,0.2749977111816406,-1.7500038146972656,-1.4000015258789062,0,0.010676129287826575,2.5833386315374236,114.1999969482422,-2.5238036417537724,111.1999969482422,-1.1764700602497553,112.1999969482422,0.010676129287826575
6253,2024-04-30,111.1999969482422,112.8000030517578,110.5999984741211,112.8000030517578,63717.0,-0.010676197165001122,1.749995231646639,0.6956562121639162,41.08526581619681,40.952810296888565,1.2419103002492449,2.973664247260885,2.5626895709627036,0.650650556870076,6.825359445675333,2.2000045776367045,-2.7273368068919694,-2.580002975463856,-7.470209859453277,2.3102039085255655,-5.025106417458559,-0.1348995334691523,8.400001525878892,6.666649712456755,-21.409496159760238,2.44510344199471,4,3.200000762939439,3.5,1.4750022888183452,-0.5499992370605611,0.5,1,0.007194272245620192,1.6956562121639118,112.4000015258789,2.5833386315374236,114.1999969482422,-2.5238036417537724,111.1999969482422,0.007194272245620192
6254,2024-05-02,110.8000030517578,111.8000030517578,110.0,111.3000030517578,47374.0,-0.00359706751314548,1.4000040690103976,0.3124988079116575,42.06349590798226,42.67144980181661,1.8698981666198051,3.24881970171667,2.9689632150872143,1.1012286751600726,7.248687455401093,1.8000030517577983,-2.729443650120672,-2.794997024536144,-7.8477621533936315,2.257768104321343,-5.321379588964888,-0.26861446010740053,8.619995422363289,15.384683101174318,-11.674022052957497,2.5263825644287454,5,3.5999946594238423,3.8999938964844034,2.149995803833022,-0.15000534057615766,-0.40000152587889204,3,0.026173229391787345,1.749995231646639,111.1999969482422,1.6956562121639118,112.4000015258789,2.5833386315374236,114.1999969482422,0.026173229391787345
6255,2024-05-03,112.4000015258789,112.8000030517578,110.9000015258789,111.1999969482422,40098.0,0.014440419043794561,-1.1111181753832562,-2.400009155273409,47.656256519256466,44.451848685514044,0.6870381283757894,1.3809616025281173,1.400413571296184,-0.47828599487849033,7.680075683940513,2.0,-2.452840248365078,-0.9799987792968778,-5.838677098697403,3.878679540103647,-3.4093379389971403,1.4493403804033846,6.643197009277344,46.153902584312064,16.324337039099042,2.429339159700264,5,2.3999977111816406,2.2999954223632955,0.5499973297119141,-1.7500038146972656,-3.3000030517578125,4,0.008896797032247106,1.4000040690103976,110.8000030517578,1.749995231646639,111.1999969482422,1.6956562121639118,112.4000015258789,0.008896797032247106
6256,2024-05-06,112.9000015258789,113.5999984741211,112.6999969482422,112.8000030517578,56205.0,0.004448398516123442,-4.999796556723003,0.08333174388221543,50.19762535949363,45.0449379017422,0.47180454327040877,0.7459371907394967,0.9350971091468381,-0.9530899472352843,8.042419320859022,1.1999969482421875,-1.9924667860417173,-0.3699989318847656,-5.163900586510223,4.423902722740692,-2.7669497591974874,2.026951895427956,5.7814690678711,61.7022001889492,27.14418960729477,2.3969508273127285,5,1.8999977111816406,1.7999954223632955,0.04999732971191406,-2.2500038146972656,-4.2000045776367045,0,-0.0053144239682191285,-1.1111181753832562,112.4000015258789,1.4000040690103976,110.8000030517578,1.749995231646639,111.1999969482422,-0.0053144239682191285
6257,2024-05-07,114.3000030517578,114.4000015258789,112.8000030517578,113.6999969482422,61598.0,0.012400367643555565,2.9999809265864665,6.00015259021783,55.73122589240506,44.84460184610498,-1.1248731170231991,-0.9882645348305488,-0.48416096745275183,-2.327482264004985,7.70123932213319,1.599998474121108,-1.27832039797363,1.2100025177001754,-3.0975939083153037,5.5175989437156545,-0.943795695307557,3.363800730707908,4.034208718242212,97.72730819448675,58.22375029266574,2.153798213007739,5,0.4999961853027486,0.3999938964844034,-0.4500026702880717,-2.7500038146972514,-5.2000045776367045,1,-0.02887141700480511,-4.999796556723003,112.9000015258789,-1.1111181753832562,112.4000015258789,1.4000040690103976,110.8000030517578,-0.02887141700480511
6258,2024-05-08,114.0999984741211,114.5999984741211,113.4000015258789,114.4000015258789,66157.0,-0.001749821279935948,2.428577656675749,-0.5000000000000236,57.08501674141618,46.61996750582002,-1.6817641724334607,-1.0716020323179976,-0.29323882193330064,-2.104368316700146,7.300183053439135,1.1999969482421875,-0.7139234446654967,1.1549980163574247,-2.777313147576834,5.087309180291683,-0.8111575656097045,3.121153598324554,3.90084482507892,89.13043117703351,43.69130635636848,1.9661555819671281,5,-1.5,0.2999992370605469,0.35000038146972656,-1.9500007629394531,-5.099998474121094,2,-0.027169136858702037,2.9999809265864665,114.3000030517578,-4.999796556723003,112.9000015258789,-1.1111181753832562,112.4000015258789,-0.027169136858702037
6259,2024-05-09,116.0999984741211,116.5,114.3000030517578,114.4000015258789,39424.0,0.01752848402056384,-1.3157937005091436,-5.666598850516251,61.2167283835118,48.743463280734055,-3.4311981445907804,-3.212691113157973,-2.276044596468793,-4.034266633434058,7.512727078851539,2.4000015258789062,-0.6472238795034002,3.139998245239255,-0.8401646841511194,7.120161174629629,1.1499167805440607,5.130079709934449,1.580811093110924,92.85711366302317,40.641839548370015,1.9900814646951877,5,-2.8499984741210938,-1.7000007629394531,-1.6499996185302734,-3.799999237060547,-13.299995422363295,3,-0.03789837712064792,2.428577656675749,114.0999984741211,2.9999809265864665,114.3000030517578,-4.999796556723003,112.9000015258789,-0.03789837712064792
6260,2024-05-10,115.9000015258789,117.9000015258789,115.9000015258789,116.8000030517578,59126.0,-0.0017226266224866782,-3.4444369092527443,-0.5294136126594239,58.893279559678454,50.557130238397576,-2.787532429452341,-3.0841875654044486,-1.7803530819131197,-3.7949568952255817,7.849734991255019,2.0,-1.1745847907871365,2.8850013732910185,-1.2303244855813773,7.000327232163414,0.8273384438548277,4.942664302727209,-5.900001525878906,61.53849539669138,7.639820723477307,2.0576629294361943,5,-1.9500007629394531,-1.5000038146972656,-1.450002670288086,-3.6000022888183594,-11.5,4,-0.04745470170483068,-1.3157937005091436,116.0999984741211,2.428577656675749,114.0999984741211,2.9999809265864665,114.3000030517578,-0.04745470170483068
6261,2024-05-13,115.8000030517578,116.5999984741211,113.8000030517578,116.0,54693.0,-0.0008627995927918963,3.000010899182582,0.22221845462639153,52.272727272727266,51.800180161407546,-2.723064447584875,-2.9628250730863925,-1.466767739666608,-3.660618199523171,8.146412371214254,2.7999954223632955,-0.8128092929774198,2.675002670288066,-1.6198553323263383,6.96986067290247,0.5275736689808639,4.822431671595268,-5.642003021240214,58.82354701129583,9.893886176238212,2.1474290013072013,5,-1.8500022888183452,-1.4000053405761577,-1.225004196166978,-3.5000038146972514,-11.800003051757798,0,-0.05785841451698481,-3.4444369092527443,115.9000015258789,-1.3157937005091436,116.0999984741211,2.428577656675749,114.0999984741211,-0.05785841451698481
6262,2024-05-14,118.3000030517578,118.3000030517578,114.8000030517578,115.8000030517578,52869.0,0.02158894589046434,1.8,-12.50019073777282,51.16279069767442,52.91990514823839,-4.803249435091345,-5.301460616081485,-3.761636350395534,-6.112988661698608,8.501275188774393,3.5,-0.31685359553856074,4.900002670288075,0.027305278955580548,9.772700061620569,2.4636539746218347,7.3363513659543145,-7.987162991332994,100.0,54.745110261275215,2.436348695666244,5,-4.150001525878892,-3.9000053405761577,-3.675004959106431,-6.000003814697251,-14.900001525878892,1,-0.08114966911129717,3.000010899182582,115.8000030517578,-3.4444369092527443,115.9000015258789,-1.3157937005091436,116.0999984741211,-0.08114966911129717
6263,2024-05-15,115.9000015258789,118.5,114.5,118.5,106999.0,-0.020287417277824238,2.0769248826979902,-1.0399993896484374,60.10930465347318,54.92499500884849,-1.8622788430501913,-2.6846901985713885,-1.2510856258211334,-3.686813519672185,7.991252563365619,4.0,-0.08777517717254568,2.275001144409174,-2.6243568085926228,7.174359097410971,-0.1746778320917315,4.7246801209100795,-5.267674945800778,44.68084761005019,-2.54018361132691,2.4496789765009015,5,-1.2000007629394531,-1.5000038146972656,-0.45000457763670454,-3.6000022888183594,-10.800003051757812,2,-0.05867129389329184,1.8,118.3000030517578,3.000010899182582,115.8000030517578,-3.4444369092527443,115.9000015258789,-0.05867129389329184
6264,2024-05-16,115.0999984741211,116.0999984741211,114.6999969482422,115.9000015258789,63241.0,-0.006902528397112917,1.3333418104599029,0.3076936620234927,60.77348578635244,56.38246492741471,-0.43379476606861544,-1.6129706359291447,-0.3959070773757247,-2.8905705243566615,7.617636777323653,1.400001525878892,0.3322092951755167,1.2499980926513672,-3.4746316061027898,5.974627791405524,-1.1123167567257042,3.6123129420284386,-3.9956114888476577,27.659495031150893,-22.147791843290722,2.3623148493770754,5,0.5,-0.7000007629394531,0.625,-2.799999237060547,-11.0,3,-0.05299738101640905,2.0769248826979902,115.9000015258789,1.8,118.3000030517578,3.000010899182582,115.8000030517578,-0.05299738101640905
6265,2024-05-17,114.8000030517578,114.8000030517578,113.3000030517578,113.4000015258789,44631.0,-0.0026063894556066503,1.1428548073307938,-1.74999523164659,51.94807253674486,56.576959058220396,0.27093433850964743,-1.0020606761388962,0.014943578278419523,-2.600907983361921,6.904201960174822,1.7999954223632955,0.8709163852811344,0.7200023651122933,-3.6941393755715097,5.134144105796096,-1.4870685052296153,2.927073235454202,-3.251879285600765,28.84617077529358,-21.36629826872891,2.2070708703419033,5,0.849998474121108,-0.40000534057615766,1.324995040893569,-2.5000038146972514,-9.600006103515597,4,-0.10452961394600113,1.3333418104599029,115.0999984741211,2.0769248826979902,115.9000015258789,1.8,118.3000030517578,-0.10452961394600113
6266,2024-05-20,114.1999969482422,114.9000015258789,114.1999969482422,114.8000030517578,28143.0,-0.005226533863810778,-1.3333248563145945,-0.4285753211154003,56.338010007398424,56.64437951544189,1.2010395022077205,-0.19134057703080032,0.6856567224903074,-1.998861520166102,5.973188875813583,0.7000045776367045,1.4332287714088636,-0.020003509521473006,-4.250023531630319,4.210016512587373,-2.135013520575896,2.09500650153295,-2.234760608054586,17.30758508980733,-35.31842094136816,2.1150100110544203,5,1.7000045776367045,0.20000076293943891,1.7500019073486186,-1.8999977111816548,-10.799995422363295,0,-0.08581432297940306,1.1428548073307938,114.8000030517578,1.3333418104599029,115.0999984741211,2.0769248826979902,115.9000015258789,-0.08581432297940306
6267,2024-05-21,113.0999984741211,114.0,112.3000030517578,114.0,33996.0,-0.009632211064065532,2.7777645911923345,1.499987284471868,56.73759479253179,56.60577707667696,2.3612243199048493,0.816637077031686,1.7676669251122092,-0.9191655584172622,6.322351094587086,1.8999938964844034,1.711682705829503,-1.0350017547607422,-5.284226581812874,3.2142230722913894,-3.159614168286808,1.0896106587653236,5.400001525878906,12.903158324781225,-43.65533558968543,2.124612413526069,5,2.3000030517578125,1.2999992370605469,2.700000762939453,-0.7999992370605469,-10.699996948242188,1,-0.08045975770904457,-1.3333248563145945,114.1999969482422,1.1428548073307938,114.8000030517578,1.3333418104599029,115.0999984741211,-0.08045975770904457
6268,2024-05-22,111.8000030517578,113.0,110.6999969482422,113.0,38342.0,-0.011494212554394978,2.833348168304848,1.333327681939574,53.33333333333333,55.729844293323794,3.6885453475136813,1.7329281548457658,3.1051207103894995,0.35755201984100893,6.059554557538767,2.400001525878892,1.8596091921799172,-2.0349971771240405,-6.034616800405644,1.9646224461575628,-4.034806988764842,-0.035187365483238864,6.5759970092773585,20.370477642347744,-39.68619101693722,1.9998098116407992,5,2.7999954223632955,2.5999946594238423,3.824995040893569,0.4999961853027486,-13.0,2,-0.0751341797548083,2.7777645911923345,113.0999984741211,-1.3333248563145945,114.1999969482422,1.1428548073307938,114.8000030517578,-0.0751341797548083
6269,2024-05-23,112.5,113.5999984741211,111.8000030517578,111.8000030517578,37156.0,0.006261153212295811,-4.142866485013456,-0.5833322736925142,50.35460455653463,54.781102626307806,2.709074007614589,1.1136568356081682,2.3837888759395014,-0.3539050713106491,6.5209452119707,1.7999954223632955,1.7505068820030516,-1.3500003814697266,-5.325981853517533,2.6259810905780796,-3.3379911174936296,0.6379903545541765,5.5689599365234415,42.85716880743591,-18.174966444816782,1.9879907360239029,5,2.0999984741210938,1.8999977111816406,2.249998092651367,-0.20000076293945312,-16.900001525878906,3,-0.06577779134114581,2.833348168304848,111.8000030517578,2.7777645911923345,113.0999984741211,-1.3333248563145945,114.1999969482422,-0.06577779134114581
6270,2024-05-24,112.0999984741211,112.9000015258789,111.5,111.9000015258789,52050.0,-0.0035555691189236294,-1.8000030517578125,0.28571117166211957,47.1428462437221,54.21111584530723,2.808726460685861,1.6701719361111032,2.7025629703537675,0.030597286156989867,6.604296000739714,1.4000015258789062,1.6043152174577529,-1.7950019836425781,-5.663621334973769,2.0736173676886125,-3.7293116593081663,0.13930769202301008,5.674202942871105,33.33333333333311,-26.47333557031775,1.9343096756655942,5,2.5,2.299999237060547,2.6499996185302734,0.20000076293945312,-13.849998474121094,4,-0.07136485378139268,-4.142866485013456,112.5,2.833348168304848,111.8000030517578,2.7777645911923345,113.0999984741211,-0.07136485378139268
6271,2024-05-27,113.3000030517578,113.5,112.3000030517578,112.3000030517578,16549.0,0.010704768902505712,-1.3999938964844034,5.0000762951094835,46.37681239544138,53.67934047839245,1.359800933561914,0.4208628241965897,1.4497193461612454,-1.134974589609513,6.861727645720242,1.4000015258789062,1.1712823406369495,-0.5499977111816605,-4.424612099040459,3.324616676677138,-2.48730490511106,1.3873094827477388,4.191230186484404,78.78799088172548,22.795782015325727,1.937307193929397,5,1.2999954223632955,1.0999946594238423,1.2999973297119283,-1.0000038146972514,-14.5,0,-0.07149166712568711,-1.8000030517578125,112.0999984741211,-4.142866485013456,112.5,2.833348168304848,111.8000030517578,-0.07149166712568711
6272,2024-05-28,113.5999984741211,114.5999984741211,112.9000015258789,113.5,36563.0,0.0026477971251797072,-1.6153891298351457,0.09999847412109375,48.201438059169,52.35624419013643,0.3609563455134719,0.22701693206099094,1.0928339377464908,-1.4160071229972147,6.977204967525069,1.6999969482421875,0.8202881651958762,-0.3100021362304659,-4.126807850368365,3.5068035779074336,-2.2184049932994157,1.5984007208384838,3.61958531252111,74.3589843910473,21.62666785309996,1.9084028570689524,5,-0.20000076293945312,1.2000007629394531,0.6999988555908203,-1.2999992370605469,-10.099998474121094,1,-0.08978870673634576,-1.3999938964844034,113.3000030517578,-1.8000030517578125,112.0999984741211,-4.142866485013456,112.5,-0.08978870673634576
6273,2024-05-29,112.0,113.6999969482422,112.0,113.4000015258789,32071.0,-0.01408449379940424,-1.428564421992271,-14.00022888532845,34.81481188445589,49.471947089925706,1.5081608791686563,1.9921618149649873,2.619401098401781,0.20980999074359374,6.908412897622214,1.6999969482422017,0.631301858656542,-1.9500007629394531,-5.662568609457992,1.7625670835790856,-3.8062846861987225,-0.09371683968018374,4.9588003131062095,16.129040197084585,-30.225380142256093,1.8562839232592718,5,0.7999992370605469,2.799999237060547,2.299997329711914,0.2999992370605469,-10.0,2,-0.08571427209036686,-1.6153891298351457,113.5999984741211,-1.3999938964844034,113.3000030517578,-1.8000030517578125,112.0999984741211,-0.08571427209036686
6274,2024-05-30,113.6999969482422,113.8000030517578,111.6999969482422,111.6999969482422,33808.0,0.015178544180733944,-1.1000061035155966,-1.4285698715538335,42.6666476779418,48.440677661169815,-0.4596475429285505,0.5486967133602576,0.8964508762470729,-1.4829617190571867,6.691338531207472,2.1000061035155966,0.2938366343126688,-0.395003509521473,-3.8036466465203915,3.0136396274774455,-2.099325078020925,1.3093180589779791,3.0084512302694435,70.96767842332378,25.437851708385423,1.7043215684994584,5,-0.8999977111816548,1.1000022888183452,0.47500038146971235,-1.3999977111816548,-11.599998474121108,3,-0.1310465637326893,-1.428564421992271,112.0,-1.6153891298351457,113.5999984741211,-1.3999938964844034,113.3000030517578,-0.1310465637326893
6275,2024-05-31,113.4000015258789,114.1999969482422,112.5999984741211,113.5999984741211,116345.0,-0.002638482237601658,1.2857220708446606,-0.09999847412109375,42.105252590858946,46.8592601704432,-0.42368136676314805,0.9775714791370689,1.1663100619758069,-1.1598482039004239,6.766187974993479,1.599998474121108,-0.10698346160368999,-0.7449989318847656,-4.07744012035549,2.587442256585959,-2.411219526120135,0.9212216623506038,3.068108603421962,58.62081666048403,14.162317100791945,1.6662205942353643,5,-0.7500038146972656,0.8499984741210938,1.1499958038330078,-1.1000022888183594,-10.900001525878906,4,-0.15696651509917037,-1.1000061035155966,113.6999969482422,-1.428564421992271,112.0,-1.6153891298351457,113.5999984741211,-0.15696651509917037
6276,2024-06-03,112.3000030517578,113.3000030517578,111.4000015258789,111.4000015258789,33950.0,-0.009700162780598154,-3.222218454626341,-4.500076295109412,28.26085033547261,43.69517745299219,0.4229362335109528,2.140035562281767,2.229216363008476,-0.04608687784265442,7.2956850731200955,2.0,-0.5185037514573452,-1.814997482299816,-5.204936885073039,1.5749419204734068,-3.5099671836864275,-0.12002778091320465,3.9373825503007254,28.12507450587658,-8.92330322023128,1.694969701386613,6,0.34999465942384234,1.9499969482422017,2.2499942779541158,-3.8146972514141453e-06,-12.350006103515597,0,-0.1251113327689075,1.2857220708446606,113.4000015258789,-1.1000061035155966,113.6999969482422,-1.428564421992271,112.0,-0.1251113327689075
6277,2024-06-04,111.0,112.5999984741211,110.5,112.3000030517578,37682.0,-0.011576162212200813,1.2105318106619123,-1.444445386343414,30.708639185204092,41.1813225476445,1.5575175573717388,3.351992934754776,3.4827040641721254,1.2858067083083853,7.913347856270151,2.0999984741210938,-0.7638045149826951,-2.950000381469721,-6.612327075693017,0.712326312753575,-4.781163728581362,-1.11883703435808,5.015890055905871,13.51352465946061,-21.63707845023382,1.831163347111648,6,1.5499992370605469,3.25,3.549997329711914,1.2999992370605469,-9.699996948242202,1,-0.10990988241659638,-3.222218454626341,112.3000030517578,1.2857220708446606,113.4000015258789,-1.1000061035155966,113.6999969482422,-0.10990988241659638
6278,2024-06-05,111.0,112.0,110.4000015258789,111.5999984741211,24825.0,0.0,1.2857096146615006,0.4615362043264485,32.773095774656994,39.22782157188031,1.6004025725686404,3.2757925307331845,3.4029917467144912,1.3132309301804526,8.506636315794504,1.5999984741210938,-1.065078376481324,-2.7950004577636776,-6.685867717823953,1.095866802296598,-4.740434087793815,-0.8495668277335398,4.684936652551514,15.789452550128136,-19.46979285544707,1.9454336300301411,6,1.5,3.25,3.549997329711914,1.2999992370605469,-7.800003051757798,2,-0.06756756756756754,1.2105318106619123,111.0,-3.222218454626341,112.3000030517578,1.2857220708446606,113.4000015258789,-0.06756756756756754
6279,2024-06-06,111.6999969482422,112.0,110.0999984741211,111.0,29150.0,0.006306278812992838,1.9230724086528868,-1.166664547385042,37.398336666286404,38.14509828549856,0.8660674570927256,2.3497288001475596,2.6072063190609924,0.6482004490491136,8.526723175166289,1.9000015258789062,-1.2940750568943997,-1.8750034332275192,-5.71434414818593,1.9643372817308915,-3.7946737907067245,0.04466692425168617,3.5621448941755034,39.024367550870615,2.831888304828702,1.9196703574792024,6,0.650001525878892,2.5500030517577983,2.8500003814697124,0.6000022888183452,-8.199996948242202,3,-0.08683972438008958,1.2857096146615006,111.0,1.2105318106619123,111.0,-3.222218454626341,112.3000030517578,-0.08683972438008958
6280,2024-06-07,110.4000015258789,111.9000015258789,109.6999969482422,111.5999984741211,38505.0,-0.011638276256763613,1.4444453863433913,-1.71428882833784,35.3846072586188,36.92374215918495,2.122793122532684,3.390377542596582,3.7749895472156254,1.9919250637640005,8.168621579515897,2.2000045776367045,-1.4114072354834093,-2.899998855590823,-6.825087892671505,1.0250901814898583,-4.862543374131164,-0.9374543370504824,4.345925979709136,19.444538634340454,-18.34623319935249,1.9625445185403407,6,1.7499961853027344,3.6999969482421875,4.149995803833008,1.8999977111816406,-7.0,4,-0.07518118602391688,1.9230724086528868,111.6999969482422,1.2857096146615006,111.0,1.2105318106619123,111.0,-0.07518118602391688
6281,2024-06-10,109.0999984741211,109.5,107.4000015258789,108.3000030517578,21766.0,-0.011775389798822422,1.6250005960470162,-0.6666645473850302,34.848463830840004,35.440078356037276,3.089238760187186,4.387653938887951,4.860472484487843,3.3956038986704016,8.888255993244453,3.0,-1.5667813661087848,-3.865001678466797,-8.02813658938922,0.2981332324556263,-5.9465691339280085,-1.7834342230055853,5.040417364585451,32.692268190981466,-7.905960032721502,2.08156745546121,6,1.7000007629394531,3.8500022888183594,5.649999618530273,3.200000762939453,-6.400001525878892,0,-0.060494945613465245,1.4444453863433913,110.4000015258789,1.9230724086528868,111.6999969482422,1.2857096146615006,111.0,-0.060494945613465245
6282,2024-06-11,108.6999969482422,109.6999969482422,108.3000030517578,109.5,35175.0,-0.0036663751739077766,1.333329094770029,-1.0000095367976984,37.398336666286404,35.727136665129564,3.0408584515678143,4.249442136618384,5.049778120781255,3.8916208715128846,9.083516703274322,1.3999938964844034,-1.6591875361646657,-3.7850028991699105,-7.553166737954044,-0.016839060385777316,-5.66908481856197,-1.900920979777851,4.4967608866684685,28.26077942583842,-14.280779722693332,1.8840819193920635,6,2.100002288818345,4.250003814697251,6.0500011444091655,3.600002288818345,-6.7999954223632955,1,-0.08049678238874591,1.6250005960470162,109.0999984741211,1.4444453863433913,110.4000015258789,1.9230724086528868,111.6999969482422,-0.08049678238874591
6283,2024-06-12,109.0999984741211,110.9000015258789,107.9000015258789,108.6999969482422,40662.0,0.0036798669467246192,-2.0000114441354526,-0.4999999999999911,35.833317968570725,34.967877808532776,2.443155026381291,3.4929671437020318,4.490965289743613,3.597322433590989,9.173352295562246,3.0,-1.8366884993452857,-3.045001220703128,-6.742212820321569,0.6522103789153135,-4.8936070205123485,-1.1963954208939072,3.285213477525133,36.95646765550287,-5.316103782606312,1.848605799809224,6,1.7000007629394531,3.8500022888183594,5.649999618530273,3.200000762939453,-7.099998474121094,2,-0.07149400120489902,1.333329094770029,108.6999969482422,1.6250005960470162,109.0999984741211,1.4444453863433913,110.4000015258789,-0.07149400120489902
6284,2024-06-13,109.0,110.0999984741211,108.1999969482422,109.0999984741211,51956.0,-0.0009165763109044711,-1.2352898937722074,-0.24999523164661666,36.7521311787556,34.373086540521285,2.0186273457383663,3.2807427795618764,4.5083109253633324,3.782758285979426,9.268042714886384,1.900001525878892,-2.0967548031091496,-2.8399997711181584,-6.517184932688949,0.8371853904526319,-4.678592351903561,-1.0014071903327562,2.687282492038804,35.55552164713542,-7.5236186324903045,1.8385925807853964,6,1.3500022888183594,3.950000762939453,4.499998092651367,3.299999237060547,-7.599998474121094,3,-0.05321103717208986,-2.0000114441354526,109.0999984741211,1.333329094770029,108.6999969482422,1.6250005960470162,109.0999984741211,-0.05321103717208986
6285,2024-06-14,102.8000030517578,108.4000015258789,99.9000015258789,108.4000015258789,76520.0,-0.0568807059471762,2.03571511288101,56.000839246204464,18.56283978253927,33.29552981241759,7.327449499185249,8.996911093530656,10.480983078360097,10.045781077540838,10.699801821051317,9.099998474121094,-2.193384829101518,-8.439996719360366,-13.671237935642523,-3.2087555030782084,-11.055617327501437,-5.824376111219294,8.287060105018625,26.363650235262654,-11.69465064421351,2.6156206081410764,6,3.4499969482422017,6.399997711181655,11.024995803833022,9.499996185302749,0.29999542236329546,4,0.006809308632897304,-1.2352898937722074,109.0,-2.0000114441354526,109.0999984741211,1.333329094770029,108.6999969482422,0.006809308632897304
6286,2024-06-17,104.4000015258789,105.0,102.0999984741211,102.3000030517578,59973.0,0.015564187029406318,-1.3199941406428812,-0.3749998297009701,24.444431257825514,32.59950670937552,5.016529895803558,6.983104683670817,8.719145610789553,8.499591559062111,12.173326724777736,2.9000015258789062,-2.5360229754451638,-6.349998474121094,-12.211737920310156,-0.48825902793203113,-9.280868197215625,-3.4191287510265624,5.6999969482421875,40.909090909090914,7.135136957217249,2.9308697230945295,6,1.5499992370605469,4.799999237060547,9.77499771118164,7.899997711181641,-2.599998474121108,0,-0.009578543921305527,2.03571511288101,102.8000030517578,-1.2352898937722074,109.0,-2.0000114441354526,109.0999984741211,-0.009578543921305527
6287,2024-06-18,104.0,105.1999969482422,102.9000015258789,105.1999969482422,36841.0,-0.003831432184220329,2.8333354526149144,-0.5714275334149587,26.190458890249346,31.868102611108007,4.826743098435742,7.026662380999639,8.859057043622926,8.935655181647036,13.77027145045223,2.2999954223632955,-2.9050775166448517,-6.295000076293945,-12.769394303620246,0.1793941510323549,-9.532197189957088,-3.0578029626308023,4.467998962402348,37.27271340110085,1.2144664704914945,3.2371971136631483,6,1.9500007629394531,5.200000762939453,10.174999237060547,8.299999237060547,-1.6999969482422017,1,-0.012500029343824992,-1.3199941406428812,104.4000015258789,2.03571511288101,102.8000030517578,-1.2352898937722074,109.0,-0.012500029343824992
6288,2024-06-19,103.4000015258789,104.4000015258789,102.6999969482422,104.0,36899.0,-0.005769216097318175,1.428575321115396,0.49999999999999406,17.19744449125757,29.6235590361048,4.733039056760703,7.341489244989546,9.215645073894933,9.562206016292919,14.92538120229257,1.7000045776367045,-3.0304303522391365,-6.474998474121094,-13.595871094713019,0.6458741464708311,-10.035434784417049,-2.9145621638251384,3.6971178466796886,34.31373575658933,2.560948600980062,3.560436310295961,6,2.5,5.799999237060547,10.874998092651367,8.89999771118164,-9.849998474121108,2,-0.014506769611841608,2.8333354526149144,104.0,-1.3199941406428812,104.4000015258789,2.03571511288101,102.8000030517578,-0.014506769611841608
6289,2024-06-20,105.0999984741211,105.1999969482422,103.5999984741211,103.5999984741211,36208.0,0.01644097604598893,-1.1333312988281439,-2.5000063578449447,25.73097223523537,28.550932922395532,2.2332248396798207,5.3320546767886015,7.325658605746639,7.860595333226968,16.229723887940832,1.7999954223632955,-3.1202832444376156,-4.405001449584958,-11.717995524543525,2.907992625373609,-8.061498487064242,-0.7485044121056745,0.8455820429687577,61.17643468520221,31.466418340983353,3.6564970374792836,6,0.3000030517578125,2.9000015258789062,9.450000762939453,8.849998474121108,-10.650001525878892,3,-0.029495704273339363,1.428575321115396,103.4000015258789,2.8333354526149144,104.0,-1.3199941406428812,104.4000015258789,-0.029495704273339363
6290,2024-06-21,104.0999984741211,106.0,103.5999984741211,105.1999969482422,128032.0,-0.009514747997320216,-1.2857173997551326,-0.7333323160807387,25.882328653819727,27.554695680504395,2.5094892306723295,6.010127053112541,8.152369747238566,8.905841781924778,17.35117868444083,2.4000015258789062,-3.3172815610092243,-5.005001449584967,-12.590437138562422,2.5804342393924884,-8.797719294073701,-1.212283605096232,-4.1999969482421875,51.2820312179052,20.48869451526359,3.792717844488728,6,1.3000030517578125,3.3000030517578125,10.899999618530273,10.400001525878906,-10.849998474121094,4,-0.025936570488167665,-1.1333312988281439,105.0999984741211,1.428575321115396,103.4000015258789,2.8333354526149144,104.0,-0.025936570488167665
6291,2024-06-24,105.1999969482422,105.4000015258789,103.9000015258789,104.0,41208.0,0.010566748225213196,-1.1428664850136239,-1.0909078298503931,32.738073612811675,27.036888674562753,0.8918892729471537,4.5030562988514475,6.926977305005025,7.752562387645796,18.784024029687558,1.5,-3.6455137024856157,-3.500002670288069,-11.006911156690947,4.006905816114809,-7.253456913489501,0.25345157291336307,-5.177995452880879,75.75750569892158,41.01125786425966,3.7534542432014364,6,0.20000457763670454,2.2000045776367045,9.825002670288072,9.5,-13.049995422363295,0,-0.01996196326083821,-1.2857173997551326,104.0999984741211,-1.1333312988281439,105.0999984741211,1.428575321115396,103.4000015258789,-0.01996196326083821
6292,2024-06-25,103.4000015258789,105.6999969482422,102.6999969482422,104.9000015258789,58408.0,-0.01711022314239119,-1.0689589855568329,-1.2500031789224577,29.569878138770676,26.34095091569608,2.0797232120812765,5.796924070315754,8.603867492504392,9.517010002284792,20.852908952472447,3.0,-3.923212650398,-4.789998245239261,-12.281157251490228,2.7011607610117068,-8.535577748364744,-1.044418742113777,-3.258440060424803,21.212240311833536,-15.27378367485898,3.7455795031254837,6,1.5999984741210938,3.8499984741210938,11.749998092651367,11.299995422363295,-10.849998474121108,1,-0.015473872828915436,-1.1428664850136239,105.1999969482422,-1.2857173997551326,104.0999984741211,-1.1333312988281439,105.0999984741211,-0.015473872828915436
6293,2024-06-26,102.4000015258789,103.6999969482422,101.4000015258789,103.6999969482422,49792.0,-0.009671179741227776,2.5384669558021193,0.8666636149088637,25.3968196300831,25.07924963251025,2.2678730724988156,6.367294747665795,9.51173714573747,10.504027149588211,22.799094358182188,2.2999954223632955,-4.1574129399697455,-5.3099983215332,-13.000839489285653,2.3808428462192524,-9.15541890540942,-1.464577737656981,-2.1412712897338793,21.739137645932953,-13.829887911874831,3.845420583876223,6,1.75,4.849998474121094,12.499998092651367,12.299995422363295,-11.950004577636705,2,-0.000976547584287224,-1.0689589855568329,103.4000015258789,-1.1428664850136239,105.1999969482422,-1.2857173997551326,104.0999984741211,-0.000976547584287224
6294,2024-06-27,98.8000030517578,103.3000030517578,98.8000030517578,102.9000015258789,78460.0,-0.03515623457497019,-1.1951227681686503,3.153856085637297,22.641499248756205,25.532434017645464,4.77051497695966,9.26901564871757,13.001663883384026,14.04123635641524,24.932398424982676,4.5,-4.551030171310785,-8.164997100830092,-16.287291521237165,-0.0427026804230195,-12.226144311033636,-4.103849890626549,7.199996948242202,0.0,-36.05508956497461,4.061147210203539,6,3.599998474121108,7.899997711181655,15.699995040893569,15.899993896484403,-9.400001525878892,3,-0.05313765018053407,2.5384669558021193,102.4000015258789,-1.0689589855568329,103.4000015258789,-1.1428664850136239,105.1999969482422,-0.05313765018053407
6295,2024-06-28,95.5999984741211,99.6999969482422,95.5999984741211,99.25,69050.0,-0.03238870929953652,-1.2465735671898626,0.8902446059230145,20.77920919808099,25.125187122118298,7.645834620584793,11.665194928331317,16.06503816864216,17.14643257949976,27.552826464408675,4.099998474121108,-5.098007427355668,-10.475001525878909,-19.481168204340534,-1.468834847417284,-14.978084865109722,-5.971918186648097,10.256001586914067,0.0,-34.97349352110029,4.503083339230814,6,5.200000762939453,9.5,18.899999618530273,19.099998474121108,-8.049995422363281,4,-0.01202930485600584,-1.1951227681686503,98.8000030517578,2.5384669558021193,102.4000015258789,-1.0689589855568329,103.4000015258789,-0.01202930485600584
6296,2024-07-01,98.25,101.5999984741211,98.25,99.5500030517578,55210.0,0.027719681675479002,-4.153831707689238,0.3561650707652136,29.388558733116767,25.480531549103564,4.505516420528252,8.336025132998074,13.267696926100712,14.417666506031196,29.503163527019368,6.0,-5.666726768742322,-7.122499847412115,-16.27486237656551,2.029862681741278,-11.698681111988805,-2.5463185828354256,7.195759997558596,26.237642833995643,-9.189018903908973,4.576181264576694,7,2.549999237060547,6.849998474121094,16.249998092651367,16.4499969482422,-11.599998474121094,0,-0.05089058524173029,-1.2465735671898626,95.5999984741211,-1.1951227681686503,98.8000030517578,2.5384669558021193,102.4000015258789,-0.05089058524173029
6297,2024-07-02,98.8000030517578,99.0500030517578,97.0,98.0,37627.0,0.005597995437738312,2.153843445191779,-0.6153855182694185,29.803924501882676,26.881251550284134,3.5093711410440847,7.194006059681627,12.464098434487212,13.770540294107363,31.304504452286885,2.0500030517577983,-5.334846459183709,-5.9624969482422046,-15.161744334433465,3.2367504379490555,-10.562120641337842,-1.3628732551465674,6.251926484863304,39.506236795728796,4.096568475273401,4.599623693095632,7,1.9999961853027486,6.2999954223632955,15.699995040893569,15.899993896484403,-10.700004577636705,1,-0.06730770567279432,-4.153831707689238,98.25,-1.2465735671898626,95.5999984741211,-1.1951227681686503,98.8000030517578,-0.06730770567279432
6298,2024-07-03,103.5,103.5,100.0999984741211,100.1999969482422,72112.0,0.04757081784481354,1.0606050797848976,4.124988079116575,40.86378459652659,28.562675145983157,-1.313028252717757,2.006176219198494,7.463178069651832,8.994974231818787,32.50305482424941,4.699996948242202,-5.0885023040167,-0.8875000000000028,-9.615545832332373,7.840545832332367,-5.251522916166181,3.476522916166175,1.1738522941211045,100.0,61.93985904071221,4.364022916166183,7,-2.700000762939453,1.3999977111816406,10.599998474121094,11.199996948242202,-15.0,2,-0.10579707196369281,2.153843445191779,98.8000030517578,-4.153831707689238,98.25,-1.2465735671898626,95.5999984741211,-0.10579707196369281
6299,2024-07-04,102.0,103.0999984741211,101.5,103.0999984741211,33116.0,-0.01449275362318836,1.9090921701496057,-0.3333325626881352,48.425190464576204,31.06743756940054,-0.334146034115804,2.8904094237065294,8.81915268795548,10.419495763246942,33.65092876121961,2.0,-4.9257621130522296,-1.9025001525878906,-9.972878371544624,6.167878066368843,-5.937689262066257,2.132688956890476,2.310898141321104,81.01266189523781,39.759786940788445,4.035189109478363,7,-1.3500022888183594,2.8999977111816406,11.799999237060547,12.699996948242202,-13.050003051757812,3,-0.11323532403684111,1.0606050797848976,103.5,2.153843445191779,98.8000030517578,-4.153831707689238,98.25,-0.11323532403684111
6300,2024-07-05,102.0999984741211,103.5999984741211,102.0999984741211,102.0999984741211,44059.0,0.000980377197265625,0.0,-0.0,45.18827690559341,32.45079349082073,-0.8355459241825542,2.25218375498595,8.60555925287045,10.274171641418718,34.636709819685066,1.5999984741210938,-4.573630655859915,-1.3875015258789034,-8.884297438067719,6.109294386309912,-5.135899481973311,2.3608964302155044,1.8624636805120076,77.27272201832211,34.490214344328564,3.748397956094405,7,-1.4500007629394531,2.799999237060547,11.700000762939453,12.599998474121108,-13.150001525878906,4,-0.12438782701315332,1.9090921701496057,102.0,1.0606050797848976,103.5,2.153843445191779,98.8000030517578,-0.12438782701315332
6301,2024-07-08,102.5,103.4000015258789,101.0,101.3000030517578,33464.0,0.003917742721419204,-1.6666638409697792,100.0,46.86192388479932,34.37213190704614,-1.8537618639515188,1.404377810525844,7.9975549733912885,9.84029056713382,34.95995868098482,2.4000015258789062,-4.468793889912689,-0.6575000762939425,-7.680114309017895,6.36511415643001,-4.168807192655919,2.853807040068034,1.1279636074126245,83.3333525994856,38.20756979562708,3.511307116361976,7,-2.8500022888183594,1.9500007629394531,10.94999885559082,12.199996948242202,-13.550003051757812,0,-0.1458536287633384,0.0,102.0999984741211,1.9090921701496057,102.0,1.0606050797848976,103.5,-0.1458536287633384
6302,2024-07-09,99.9499969482422,103.9000015258789,99.9499969482422,102.0,52219.0,-0.024878078553734584,-2.853657265777976,-1.7083402209986582,43.326876631945325,36.36436046280861,0.1736545049322018,3.441699566827893,10.363663557511515,12.336451903747601,35.50371396945368,3.9500045776367045,-4.374197548979467,-2.7700031280517408,-9.419054590023833,3.879048333920352,-6.09452885903778,0.5545226029342984,-4.349998474121108,0.0,-44.57283823877737,3.3245257309860428,7,-0.1999969482422017,4.150001525878892,13.500001907348619,14.75,-11.000000000000014,1,-0.13306649153026517,-1.6666638409697792,102.5,0.0,102.0999984741211,1.9090921701496057,102.0,-0.13306649153026517
6303,2024-07-10,101.3000030517578,102.0999984741211,99.9499969482422,99.9499969482422,27107.0,0.01350681485477856,-2.185173045188463,-0.6585385823489476,42.54903081287131,38.57630841437695,-1.5073047123433554,1.557214823798489,8.880344322564795,10.907973395550016,36.738738645704906,2.150001525878892,-4.5041276298049695,-1.0299972534179886,-6.9818562455887445,4.921861738752767,-4.0059267495033595,1.9459322426673822,-5.5340045166015415,34.177330101306055,-7.95259601849974,2.975929496085378,7,-1.5500030517577983,2.4999961853027486,12.099996566772475,13.399993896484403,-12.35000610351561,2,-0.1303060629809888,-2.853657265777976,99.9499969482422,-1.6666638409697792,102.5,0.0,102.0999984741211,-0.1303060629809888
6304,2024-07-11,103.1999969482422,103.8000030517578,100.6999969482422,101.5,25486.0,0.01875610897576796,1.1379284943832062,1.25925130546831,48.295451754052635,41.63366869837381,-3.0368836907369,-0.842790334812392,6.8792617334244,8.950935754228752,37.78858690561359,3.1000061035155966,-4.363169491588295,1.1599967956543082,-3.9256479630908245,6.245641554399441,-1.3828255837182581,3.7028191750268746,-7.2713183532714964,82.27838566061818,39.5998252784931,2.542822379372564,7,-2.7499961853027486,0.6000022888183452,10.175003051757798,11.5,-14.250000000000014,3,-0.1424418351060095,-2.185173045188463,101.3000030517578,-2.853657265777976,99.9499969482422,-1.6666638409697792,102.5,-0.1424418351060095
6305,2024-07-12,103.5,104.8000030517578,102.8000030517578,104.8000030517578,35774.0,0.002907006401446477,2.076915853844686,-0.7647090502732976,46.67969425208702,43.554905978259384,-2.3450287249790165,-1.1464411384729232,6.427991196258546,8.598247722397218,36.52181011471195,2.0,-4.035995130118678,1.4249999999999972,-3.6922044746704614,6.542204474670456,-1.1336022373352392,3.9836022373352336,-7.411894946411124,73.19584709768773,33.26806555964465,2.558602237335232,7,-2.5999984741210938,0.25,9.799999237060547,11.199996948242202,-14.550003051757812,4,-0.1405797396305103,1.1379284943832062,103.1999969482422,-2.185173045188463,101.3000030517578,-2.853657265777976,99.9499969482422,-0.1405797396305103
6306,2024-07-15,103.4000015258789,103.5999984741211,102.4000015258789,103.1999969482422,35163.0,-0.0009661688320878881,3.0,-0.15384931394296997,50.0,45.79891436693909,-1.6066323669979141,-1.1860086920555943,6.356322425553117,8.64284817136425,35.22860534987196,1.1999969482421875,-3.271808449410571,1.3750015258789006,-3.66551765617875,6.415520707936551,-1.1452580651499176,3.8952611169077187,-6.963420552363274,71.13402548371886,27.647550545411235,2.520259591028822,7,-1.0250015258789062,-0.15000152587890625,9.724996566772461,11.299995422363295,-14.450004577636719,0,,2.076915853844686,103.5,1.1379284943832062,103.1999969482422,-2.185173045188463,101.3000030517578,
6307,2024-07-16,102.6999969482422,103.4000015258789,101.6999969482422,102.3000030517578,20389.0,-0.0067698700900068465,-1.124997615823324,1.9999237078011616,50.63558315210841,46.88466976200373,-0.3299316547462894,-0.6201880895758336,6.82785309857185,9.247694141222823,34.0433059628542,1.7000045776367045,-2.098536374677707,0.7399971008300952,-4.226267092932716,5.706261294592906,-1.7431349960513103,3.2231291977115006,-5.928879091596883,56.700959572125555,10.031352503789542,2.4831320968814032,7,-0.3249969482422017,0.5500030517577983,9.175003051757798,11.100002288818345,-13.750000000000014,1,,3.0,103.4000015258789,2.076915853844686,103.5,1.1379284943832062,103.1999969482422,
6308,2024-07-17,101.9000015258789,102.9000015258789,100.8000030517578,102.5999984741211,40831.0,-0.007789634334326889,2.230759299036373,-1.7500190737772465,57.451915582260106,47.88763921952417,0.24500056504565748,0.06500189574673243,7.3918156944306475,9.953299836326295,32.84464856191612,2.099998474121108,-1.2586639372828472,0.01500167846680256,-4.904785440703677,4.934788797637282,-2.444891881118437,2.474895238052042,-4.807728261429091,29.268360761896112,-22.341947183463546,2.4598935595852396,7,0.47499847412109375,1.3499984741210938,9.974998474121094,11.89999771118164,-12.950004577636719,2,,-1.124997615823324,102.6999969482422,3.0,103.4000015258789,2.076915853844686,103.5,
6309,2024-07-18,102.0,103.1999969482422,100.9000015258789,102.0,61924.0,0.0009813392799185028,-1.0909078298504071,-0.0,68.07909567991038,50.4310635277816,0.16204260161565287,-0.2942341043308545,6.9876040570413664,9.760131548548657,31.971457440212188,2.2999954223632955,-0.4096196192745367,0.27000007629393963,-4.412935564017417,4.952935716605296,-2.0714677438617457,2.611467896449625,-4.5994175440578715,29.999923706055043,-26.976358725529394,2.3414678201556796,7,0.375,0.8499984741210938,9.875,11.799999237060547,-13.050003051757812,3,,2.230759299036373,101.9000015258789,-1.124997615823324,102.6999969482422,3.0,103.4000015258789,
6310,2024-07-19,101.4000015258789,101.5999984741211,100.5,101.4000015258789,33620.0,-0.005882337981579333,4.5000762951094835,0.0,60.063901657357846,51.897949946954775,0.7289625627661849,0.09814810189854484,7.276592602622401,10.40143951396368,31.521923459605755,1.5,-0.19695733157136885,-0.19499855041503622,-4.744017325844368,4.354020225014295,-2.469507938129709,2.0795108372996367,-3.703442246104146,29.032321576676683,-30.51723701700376,2.274509387714667,7,0.9749984741210938,0.5999984741210938,10.25,12.099998474121094,-12.450004577636719,4,,-1.0909078298504071,102.0,2.230759299036373,101.9000015258789,-1.124997615823324,102.6999969482422,
6311,2024-07-22,103.0999984741211,103.0999984741211,101.5,101.6999969482422,37086.0,0.016765255647538835,1.2857096146615006,100.0,62.79760891077199,54.06136464460218,-0.9800353622016047,-1.8627460499978525,5.282151230829754,8.709945585628475,30.808468691235248,1.6999969482421875,-0.11964058585432724,1.6099983215331974,-2.6781244229880343,5.898121066054429,-0.5340630507274113,3.754059693793806,-5.119301443467009,89.65507262390526,26.431273395579815,2.1440613722606128,7,-0.7249984741210938,-2.299999237060547,4.625001907348633,6.650001525878906,-14.150001525878906,0,,4.5000762951094835,101.4000015258789,-1.0909078298504071,102.0,2.230759299036373,101.9000015258789,
6312,2024-07-23,101.8000030517578,103.0999984741211,101.1999969482422,103.0999984741211,36821.0,-0.012609073148430738,1.9230895635383864,-0.9285671467730617,43.656724915791884,54.18444176714891,0.6816651085602956,-0.7259861894642512,6.185930560340168,9.990213600207397,29.771518172655437,1.900001525878892,0.017410136899357553,0.39000282287595667,-3.806812535866584,4.586818181618497,-1.7084048564953065,2.48841050224722,-3.5465337802595656,48.148315597324974,-9.992955817975883,2.09840767937127,7,0.849998474121108,-1.0000038146972514,5.774997711181655,7.949996948242202,-12.85000610351561,1,,1.2857096146615006,103.0999984741211,4.5000762951094835,101.4000015258789,-1.0909078298504071,102.0,
6313,2024-07-24,102.3000030517578,103.0,99.8499984741211,100.9000015258789,56541.0,0.004911591208359711,1.2500047683793778,-1.0769280428186376,51.209690320262396,54.508246052283326,0.37820480176037563,-1.3005413764546176,5.364726453477189,9.438065713029388,28.512824419231226,3.1500015258789062,0.09003951277304623,0.8950027465820227,-3.2970821124418563,5.087087605605902,-1.2010396829299168,2.9910451760939623,-3.7846724290491807,73.13449831583813,17.147439209814898,2.0960424295119404,7,0.024997711181654836,-1.5000038146972514,5.274997711181655,7.449996948242202,-13.35000610351561,2,,1.9230895635383864,101.8000030517578,1.2857096146615006,103.0999984741211,4.5000762951094835,101.4000015258789,
6314,2024-07-25,93.5500030517578,97.3000030517578,93.5500030517578,97.1500015258789,88336.0,-0.08553274427150326,-1.0833342163654656,-2.57142467888462,29.691217858223666,52.62063756407629,8.51035491302207,7.416208053637135,13.711014484527098,18.060556863978846,27.175423621099064,8.75,0.26500103469832936,-7.592497253417989,-12.963203952400647,-2.22179055443533,-10.27785060290931,-4.907143903926666,11.25,0.0,-51.09302235928121,2.6853533494913284,7,5.024997711181655,6.224998474121108,13.999998092651381,16.1999969482422,-4.600006103515611,3,,1.2500047683793778,102.3000030517578,1.9230895635383864,101.8000030517578,1.2857096146615006,103.0999984741211,
6315,2024-07-26,94.4499969482422,95.25,92.8499984741211,93.9499969482422,98629.0,0.009620458226885065,1.2857090956650943,-0.13888894775769825,31.32248813991366,50.54535846851114,6.919248283038215,6.772891129834477,12.419114189307109,17.065733838635623,25.251510850940974,2.4000015258789062,0.37874785808543265,-6.635003280639637,-12.273507731116183,-0.996498830163091,-9.45425550587791,-3.815751055401364,10.125006103515602,15.609741210937639,-30.1077840729974,2.819252225238275,7,3.6750030517577983,4.975002288818345,12.250003814697251,15.300003051757798,-5.500000000000014,4,,-1.0833342163654656,93.5500030517578,1.2500047683793778,102.3000030517578,1.9230895635383864,101.8000030517578,
6316,2024-07-29,93.25,95.1999969482422,93.25,95.0999984741211,44533.0,-0.012705103091742664,-1.1081065476755225,-3.6999969482421875,33.41583410508632,48.63205301884202,7.295226727413549,7.988678027755725,13.224523357889694,18.145397171029558,24.19197316866094,1.9499969482422017,0.11661828982946076,-7.585000228881839,-14.124201554160948,-1.04579890360273,-10.854600891521386,-4.3153995662422915,10.85600286865234,3.9024539110137195,-45.63180529655676,3.2696006626395544,7,4.774997711181641,6.024997711181641,13.150001525878906,16.5,-4.3000030517578125,0,,1.2857090956650943,94.4499969482422,-1.0833342163654656,93.5500030517578,1.2500047683793778,102.3000030517578,
6317,2024-07-30,92.1500015258789,93.4499969482422,92.1500015258789,93.1500015258789,72915.0,-0.011796230285480935,-1.599990844726591,0.5405409863784265,27.06763553092061,45.25602190202653,7.5335644445142265,9.027790224171923,13.944478092760903,19.079122759905374,22.919019547987357,1.2999954223632955,-0.19158297000647906,-8.352498626708979,-15.922416158277827,-0.7825810951401309,-12.137457392493403,-4.567539860924555,11.505761166992187,0.0,-49.350353641360115,3.7849587657844213,7,5.524997711181641,6.774997711181641,14.25,17.599998474121094,-3.2000045776367188,1,,-1.1081065476755225,93.25,1.2857090956650943,94.4499969482422,-1.0833342163654656,93.5500030517578,
6318,2024-07-31,92.5500030517578,94.0500030517578,92.5500030517578,93.5500030517578,59538.0,0.004340765265929525,-2.0,1.0,21.13819927915587,40.04036674638714,6.333860945005611,8.185031497968623,13.203154351539922,18.548614103250557,23.372677033845893,1.900001525878892,-0.6431159670918447,-7.404997253417989,-15.618649911744072,0.8086554049080945,-11.51182358258103,-3.298170924254947,10.41541397109377,7.767017618710867,-35.872455775511064,4.106826329163044,7,5.074996948242202,5.924999237060561,13.574996948242202,17.1999969482422,-3.600006103515611,2,,-1.599990844726591,92.1500015258789,-1.1081065476755225,93.25,1.2857090956650943,94.4499969482422,
6319,2024-08-01,90.4499969482422,92.4499969482422,89.6500015258789,92.25,38378.0,-0.02269050280140117,1.5454539149251771,1.8000030517577983,17.777745962446076,35.34190500250804,7.401555529955928,9.882030704996353,14.907832214243612,20.471045720824506,24.050468363076615,2.900001525878892,-1.1740707270741098,-8.927503204345683,-18.103528762963535,0.2485223542721684,-13.515515983654609,-4.339490425036757,11.866495144791003,14.28563643472872,-24.55701885609583,4.588012779308923,8,5.925003051757798,6.775005340576158,15.250003814697251,19.3000030517578,-1.5000000000000142,3,,-2.0,92.5500030517578,-1.599990844726591,92.1500015258789,-1.1081065476755225,93.25,
6320,2024-08-02,89.4000015258789,90.3000030517578,88.8499984741211,89.80000305175781,46699.0,-0.011608573331009953,1.0714328532269797,0.22222269317170523,16.98110355688442,30.251182185409426,7.34248240383063,10.468516590741586,15.555042762942918,21.308413987914975,25.010219758888773,1.599998474121108,-1.914579099597134,-9.342498779296875,-19.437013700620284,0.7520161420265339,-14.389756239958587,-4.2952413186351635,11.903171321781954,8.661467463327815,-25.018525246667153,5.047257460661707,8,6.5749969482421875,7.424999237060547,15.149999618530273,19.799999237060547,-0.45000457763671875,4,,1.5454539149251771,90.4499969482422,-2.0,92.5500030517578,-1.599990844726591,92.1500015258789,
6321,2024-08-05,87.55000305175781,87.55000305175781,85.0999984741211,87.0999984741211,69936.0,-0.020693494883057384,9.888798467355,-1.1250071525300882,16.107359182046125,27.190141548326565,7.54855997147736,11.743149440169532,16.933769015051496,22.940852597372427,25.94815536390152,4.3000030517578125,-2.9986846268648577,-10.444997406005854,-21.533155337434494,0.6431605254227861,-15.989076371720174,-4.900918440291534,12.507852358549073,27.3743388216641,-3.253467960001384,5.5440789657143235,8,6.499996185302734,7.399997711181641,15.399995803833008,20.04999542236328,1.399993896484375,0,,1.0714328532269797,89.4000015258789,1.5454539149251771,90.4499969482422,-2.0,92.5500030517578,
6322,2024-08-06,86.6500015258789,88.0,85.8499984741211,88.0,47227.0,-0.010279857161704986,2.1851910459064015,-2.999966091924792,16.03560704202191,23.28191007296651,6.787291040304552,12.222303889120909,17.332652381483598,23.61265870188832,26.60358109505927,2.1500015258789062,-3.9566071764029687,-10.679999160766599,-22.81990218264913,1.459903861115933,-16.749950671707865,-4.610047649825333,11.612911052085678,17.31846099420766,-12.92440769814959,6.069951510941265,8,4.549999237060547,8.299999237060547,16.299997329711914,20.949996948242188,2.2999954223632812,1,,9.888798467355,87.55000305175781,1.0714328532269797,89.4000015258789,1.5454539149251771,90.4499969482422,
6323,2024-08-07,88.0999984741211,88.75,87.0,87.0999984741211,39600.0,0.0167339517912084,-1.9166740841524357,-0.7407415779866288,20.798291783552017,22.293807175780774,3.476820902172534,10.258657864692992,15.439635018694986,21.942177999320847,27.16789221288778,2.0999984741210938,-5.188015304780535,-8.570001983642584,-21.225451665437575,4.085447698152407,-14.897726824540086,-2.242277142745081,8.583364411382277,40.8163350041883,10.107225880444297,6.3277248408974955,8,2.075000762939453,6.850002288818359,14.850000381469727,19.5,0.8499984741210938,2,,2.1851910459064015,86.6500015258789,9.888798467355,87.55000305175781,1.0714328532269797,89.4000015258789,
6324,2024-08-08,88.5,88.75,86.5999984741211,87.0999984741211,41173.0,0.00454031251767173,1.263157683396443,1.4000015258789062,22.669468854752736,21.332360588540674,2.5536913664067384,9.171110633420284,14.537322642216026,21.337747462577397,28.508469432121263,2.1500015258789062,-6.054751492293491,-7.435000610351565,-20.200624592712586,5.330623372009455,-13.817812601532069,-1.052188619171062,6.793359156137498,65.38458716942394,33.03972919766703,6.382811991180507,8,1.6499977111816406,6.450000762939453,14.349998474121094,19.099998474121094,0.4499969482421875,3,,-1.9166740841524357,88.0999984741211,2.1851910459064015,86.6500015258789,9.888798467355,87.55000305175781,
6325,2024-08-09,88.94999694824219,89.55000305175781,88.0,88.5,26912.0,0.005084711279572662,-1.1379397434413376,0.3214260412749794,18.34449182903184,19.657767002312397,1.387370443599508,7.9845454994706415,13.589558514386056,20.682266119569334,30.181853866555304,1.5500030517578125,-7.1862330457522035,-6.257503509521484,-18.865282397630622,6.350275378587654,-12.561392953576046,0.04638593453307749,5.120158926053335,86.51673064493177,58.883981763659655,6.303889444054567,8,0.6250038146972656,6.000003814697266,13.825000762939453,18.650001525878906,0.0,4,,1.263157683396443,88.5,-1.9166740841524357,88.0999984741211,2.1851910459064015,86.6500015258789,